CollectAI

close-nasdaq_stocks

2026/01/26

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260126 0 6.45 6.45 6.45 6.45 0 6.45
AACG.US ATA Creativity Global 20260126 0 1.1 1.15 1.0705 1.1 15771 1.1
AACIU.US Armada Acquisition Corp. I Unit 20260126 0 10.82 10.82 10.58 10.65 800 10.65 down down correct
AAIDX.US AAIDX 20260126 0 20.08 20.08 20.08 20.08 0 19.7901
AAL.US American Airlines Group Inc 20260126 0 14.52 14.78 14.5 14.57 42084500 14.57 up down incorrect
AAME.US Atlantic American Corporation 20260126 0 2.71 2.92 2.7 2.77 32175 2.77 up down incorrect
AAOI.US Applied Optoelectronics Inc 20260126 0 35.57 36.7493 34.54 34.89 3242980 34.89 down up incorrect
AAON.US AAON Inc 20260126 0 94.41 94.59 92.4 93.47 504100 93.47 down down correct
AAPL.US Apple Inc 20260126 0 251.48 256.56 249.8 255.41 55969200 255.1712 up up correct
AATC.US Image Sensing Systems Inc 20260126 0 5.97 5.97 5.8 5.8 1600 5.652 down down correct
ABCB.US Ameris Bancorp 20260126 0 80.42 81.16 79.33 80.4 352900 80.4 down down correct
ABCL.US AbCellera Biologics Inc 20260126 0 4.22 4.22 4.04 4.14 4388341 4.14 down down correct
ABEO.US Abeona Therapeutics Inc 20260126 0 5.11 5.27 5 5.19 1014100 5.19 up up correct
ABNB.US Airbnb Inc 20260126 0 132.49 134.51 131.18 133.39 3648900 133.39 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260126 0 2.41 3.01 2.01 2.08 12221700 2.08 down down correct
ABR.US PF 20260126 0 22.51 22.51 22.23 22.37 6434 22.37 down up incorrect
ABSI.US Absci Corporation Common Stock 20260126 0 2.92 2.95 2.87 2.89 2667746 2.89 down up incorrect
ABUS.US Arbutus Biopharma Corporation 20260126 0 4.05 4.14 3.99 4.08 700628 4.08 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260126 0 2.06 2.07 2.02 2.07 51100 2.07 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20260126 0 26.58 27.08 26.43 26.86 596282 26.86 up up correct
ACB.US Aurora Cannabis Inc 20260126 0 4.41 4.42 4.31 4.32 629200 4.32 down down correct
ACET.US Adicet Bio Inc 20260126 0 8.47 9 8.35 8.7 134955 8.7 up up correct
ACGL.US Arch Capital Group Ltd 20260126 0 93.43 94.45 93.17 93.7 2531900 93.7 up up correct
ACGLN.US Arch Capital Group Ltd 20260126 0 17.81 17.989 17.775 17.96 74100 17.6636 up up correct
ACGLO.US Arch Capital Group Ltd 20260126 0 21.16 21.31 21.14 21.29 34084 20.9359 up up correct
ACHC.US Acadia Healthcare Company Inc 20260126 0 15.2 15.4 15 15.23 2417912 15.23 up up correct
ACHV.US Achieve Life Sciences Inc 20260126 0 5.49 5.5317 5.0045 5.09 1108563 5.09 down down correct
ACIU.US AC Immune SA 20260126 0 3.68 3.75 3.45 3.48 222765 3.48 down down correct
ACIW.US ACI Worldwide Inc 20260126 0 44.03 45.02 44.01 44.81 626314 44.81 up up correct
ACLS.US Axcelis Technologies Inc 20260126 0 90.87 92.05 89.02 89.17 382790 89.17 down down correct
ACMR.US ACM Research Inc 20260126 0 49.52 51.18 48.43 51.13 1239069 51.13 up up correct
ACNB.US ACNB Corporation 20260126 0 49.365 49.365 48.36 48.36 29179 48.0035 down down correct
ACRS.US Aclaris Therapeutics Inc 20260126 0 4.52 4.57 3.705 3.82 2382418 3.82 down down correct
ACT.US Enact Holdings Inc. Common Stock 20260126 0 38.72 39.75 38.72 39.49 297000 39.2941 up up correct
ACTG.US Acacia Research Corporation 20260126 0 3.96 3.98 3.8992 3.94 87847 3.94 down down correct
ACVA.US ACV Auctions Inc 20260126 0 8.5 8.605 8.31 8.6 1639137 8.6 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260126 0 2.72 2.7891 2.66 2.74 23734 2.74 up up correct
ADAG.US Adagene Inc 20260126 0 2.44 2.6566 2.05 2.45 247388 2.45 up up correct
ADBE.US Adobe Inc 20260126 0 301.4 306.3 301.4 304.72 4115294 304.72 up up correct
ADC.US PA 20260126 0 17.31 17.31 17.23 17.255 15148 17.1677 down down correct
ADI.US Analog Devices Inc 20260126 0 305.15 306.69 303.76 304.01 2757700 303.0611 down up incorrect
ADIL.US Adial Pharmaceuticals Inc 20260126 0 0.236 0.2442 0.2269 0.23 13225 5.75 down up incorrect
ADMA.US ADMA Biologics Inc 20260126 0 16.61 17.16 16.6 16.96 2363190 16.96 up down incorrect
ADNWW.US Advent Technologies Holdings Inc 20260126 0 0.0004 0.0004 0.0003 0.0003 132007 0.0003 down down correct
ADP.US Automatic Data Processing Inc 20260126 0 258.43 260.24 256.22 258.17 2043400 256.0544 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20260126 0 18.52 19.29 18.25 19.12 1263500 19.12 up up correct
ADSK.US Autodesk Inc 20260126 0 270.41 274.25 269.76 272.34 1804300 272.34 up up correct
ADTN.US ADTRAN Inc 20260126 0 9.55 9.8 9.47 9.73 1005282 9.73 up up correct
ADTX.US Aditxt Inc 20260126 0 1.03 1.11 0.81 0.908 95875 7.264 down down correct
ADUS.US Addus HomeCare Corporation 20260126 0 109.8 111.35 108.95 110.37 144400 110.37 up up correct
ADV.US Advantage Solutions Inc 20260126 0 0.8566 1.04 0.8401 0.99 1366283 0.99 up up correct
ADXN.US Addex Therapeutics Ltd 20260126 0 7.63 7.63 7.63 7.63 1200 7.63
ADXS.US Advaxis Inc 20260126 0 0.5115 0.5115 0.5115 0.5115 0 0.5115
AEAEU.US AltEnergy Acquisition Corp. Unit 20260126 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260126 0 1.35 1.38 1.07 1.13 132250 6.78 down up incorrect
AEHR.US Aehr Test Systems 20260126 0 27.82 28.2955 26.5192 26.78 823213 26.78 down up incorrect
AEI.US Alset EHome International Inc 20260126 0 2.91 3.0578 2.91 3 10301 3 up up correct
AEIS.US Advanced Energy Industries Inc 20260126 0 260.85 265.69 258.25 263.03 427100 262.9506 up up correct
AEMD.US Aethlon Medical Inc 20260126 0 3.44 3.44 2.75 3.01 127050 3.01 down down correct
AEP.US American Electric Power Company Inc 20260126 0 117.11 119.17 117.01 118.02 3992200 117.0942 up down incorrect
AEYE.US AudioEye Inc 20260126 0 9.5 9.67 9.35 9.46 117939 9.46 down down correct
AFBI.US Affinity Bancshares Inc 20260126 0 20.375 20.52 20.375 20.51 1140 20.51 up up correct
AFCG.US AFC Gamma Inc 20260126 0 2.49 2.51 2.43 2.5 108963 2.5 up up correct
AFIB.US Acutus Medical Inc 20260126 0 0.0002 0.0002 0.0002 0.0002 156 0.0002
AFRM.US Affirm Holdings Inc 20260126 0 71 71.34 68.55 68.71 4509628 68.71 down down correct
AFYA.US Afya Limited 20260126 0 14.68 15.0636 14.4721 14.77 120619 14.77 up up correct
AGEN.US Agenus Inc 20260126 0 3.23 3.23 2.95 3.02 1189717 3.02 down down correct
AGIO.US Agios Pharmaceuticals Inc 20260126 0 28.5 29.17 28.03 28.83 1142700 28.83 up up correct
AGMH.US AGM Group Holdings Inc 20260126 0 2.22 2.22 1.63 1.81 567152 1.81 down down correct
AGNC.US AGNC Investment Corp 20260126 0 11.87 11.89 11.67 11.8 21210400 11.5582 down down correct
AGNCM.US AGNC Investment Corp 20260126 0 24.83 24.8685 24.78 24.78 11978 24.78 down down correct
AGNCN.US AGNC Investment Corp 20260126 0 25.46 25.51 25.45 25.47 79426 25.47 up up correct
AGNCO.US AGNC Investment Corp 20260126 0 25.4 25.45 25.36 25.43 27600 25.43 up up correct
AGNCP.US AGNC Investment Corp. 20260126 0 25.01 25.105 25.01 25.07 94961 25.07 up up correct
AGYS.US Agilysys Inc 20260126 0 108.1 113.75 108 113.55 757256 113.55 up down incorrect
AHCO.US AdaptHealth Corp 20260126 0 10.09 10.36 9.92 10.23 823982 10.23 up down incorrect
AIHS.US Senmiao Technology Limited 20260126 0 1.23 1.245 1.15 1.22 18321 1.22 down down correct
AIP.US Arteris Inc. Common Stock 20260126 0 15.99 16.42 15.65 15.76 395856 15.76 down down correct
AIRG.US Airgain Inc 20260126 0 4.55 4.6217 4.45 4.51 35870 4.51 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260126 0 2.79 3.08 2.73 3.03 1394330 3.03 up up correct
AIRT.US Air T Inc 20260126 0 21.45 21.87 21.45 21.63 895 21.63 up up correct
AIRTP.US Air T Inc 20260126 0 20.07 20.4 20.07 20.39 656 19.8978 up up correct
AKAM.US Akamai Technologies Inc 20260126 0 96.31 99.19 95.95 98.66 4142100 98.66 up up correct
AKBA.US Akebia Therapeutics Inc 20260126 0 1.36 1.45 1.355 1.43 3259359 1.43 up up correct
AKTS.US Akoustis Technologies Inc 20260126 0 21.65 21.99 20.02 21.62 237100 21.62 down down correct
AKTX.US Akari Therapeutics Plc 20260126 0 0.278 0.281 0.255 0.272 1142700 0.272 down down correct
ALCO.US Alico Inc 20260126 0 41.17 41.565 40.75 41.12 21370 41.12 down down correct
ALDX.US Aldeyra Therapeutics Inc 20260126 0 5.16 5.31 5.0521 5.23 620338 5.23 up up correct
ALEC.US Alector Inc 20260126 0 1.93 2 1.9 1.93 773872 1.93
ALF.US Alfi Inc 20260126 0 10.68 10.68 10.68 10.68 0 10.68
ALGM.US Allegro MicroSystems Inc 20260126 0 32.99 32.99 31.86 32.49 1927100 32.49 down down correct
ALGN.US Align Technology Inc 20260126 0 168.8 168.8 166.66 167.65 505400 167.65 down down correct
ALGS.US Aligos Therapeutics Inc 20260126 0 8.04 8.49 7.92 8.39 78293 8.39 up up correct
ALGT.US Allegiant Travel Company 20260126 0 87.83 88.98 85.76 86.13 394837 86.13 down down correct
ALHC.US Alignment Healthcare Inc 20260126 0 23.46 23.865 23.13 23.81 2817800 23.81 up up correct
ALKS.US Alkermes plc 20260126 0 33.38 33.99 32.78 33.11 2462300 33.11 down down correct
ALKT.US Alkami Technology Inc 20260126 0 20.7 21.43 20.25 21.36 1141800 21.36 up up correct
ALLO.US Allogene Therapeutics Inc 20260126 0 1.71 1.72 1.46 1.51 8188522 1.51 down down correct
ALLT.US Allot Ltd 20260126 0 10.51 10.67 10.26 10.36 207347 10.36 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20260126 0 357.98 364.07 352.5 361.35 936400 361.35 up up correct
ALOT.US AstroNova Inc 20260126 0 9.3601 9.5922 9.3601 9.41 5801 9.41 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260126 0 0.0002 0.0005 0.0002 0.0004 1449 0.0004 up down incorrect
ALRM.US Alarm.com Holdings Inc 20260126 0 49.08 49.93 48.985 49.82 241193 49.82 up down incorrect
ALRS.US Alerus Financial Corporation 20260126 0 23.62 24.105 23.2481 23.74 145535 23.74 up up correct
ALT.US Altimmune Inc 20260126 0 5.5 5.69 5.19 5.66 5736700 5.66 up up correct
ALTO.US Alto Ingredients Inc 20260126 0 2.85 2.87 2.66 2.67 1012900 2.67 down down correct
ALXO.US ALX Oncology Holdings Inc 20260126 0 1.42 1.49 1.3901 1.48 103888 1.48 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260126 0 2.2 2.26 2.14 2.15 72300 2.15 down down correct
AMAL.US Amalgamated Financial Corp 20260126 0 38.21 39.23 37.72 38.21 304381 38.0484
AMAT.US Applied Materials Inc 20260126 0 322 322 316.57 319.46 4777183 319.0621 down down correct
AMBA.US Ambarella Inc 20260126 0 66.78 68.7 66.49 67.04 449681 67.04 up up correct
AMCX.US AMC Networks Inc 20260126 0 7.92 7.94 7.8 7.865 256860 7.865 down down correct
AMD.US Advanced Micro Devices Inc 20260126 0 256.745 258.2899 250.3 251.31 30672461 251.31 down down correct
AMGN.US Amgen Inc 20260126 0 344.7 350.43 343.6215 349.69 3116275 347.2836 up down incorrect
AMKR.US Amkor Technology Inc 20260126 0 50.01 51.45 49.36 50.39 2331000 50.2936 up up correct
AMPG.US AmpliTech Group Inc 20260126 0 4 4.01 3.455 3.61 2789600 3.61 down up incorrect
AMPGW.US AmpliTech Group Inc 20260126 0 0.14 0.16 0.14 0.16 500 0.16 up down incorrect
AMPH.US Amphastar Pharmaceuticals Inc 20260126 0 25.92 26.71 25.6336 26.6 316150 26.6 up down incorrect
AMPL.US Amplitude Inc. Class A Common Stock 20260126 0 10.31 10.61 10.23 10.5 792000 10.5 up down incorrect
AMRK.US A 20260126 0 44 44.4725 42.7 44.1 858276 43.9497 up down incorrect
AMRN.US Amarin Corporation plc 20260126 0 16.16 16.17 15.4 15.55 89400 15.55 down down correct
AMSC.US American Superconductor Corporation 20260126 0 33.13 33.94 31.36 31.55 843500 31.55 down down correct
AMSF.US AMERISAFE Inc 20260126 0 37.04 37.6 36.8 37.28 93699 36.8157 up up correct
AMST.US Amesite Inc 20260126 0 2.09 2.185 1.96 2.11 94300 2.11 up up correct
AMTB.US Amerant Bancorp Inc 20260126 0 21.39 21.39 20.43 20.82 263800 20.7365 down down correct
AMTX.US Aemetis Inc 20260126 0 1.5 1.52 1.44 1.45 553515 1.45 down down correct
AMWD.US American Woodmark Corporation 20260126 0 61.97 61.97 59.01 59.14 62311 59.14 down down correct
AMZN.US Amazon.com Inc 20260126 0 239.98 240.95 237.54 238.42 32825531 238.42 down down correct
ANAB.US AnaptysBio Inc 20260126 0 46.86 48.79 46.06 47.12 349047 47.12 up up correct
ANDE.US The Andersons Inc 20260126 0 59.6 60.47 59.25 60.2 186275 60.2 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20260126 0 1.08 1.08 1 1.08 26571 1.08
ANGI.US Angi Inc 20260126 0 12.78 13.25 12.75 13.23 696637 13.23 up up correct
ANGO.US AngioDynamics Inc 20260126 0 10.42 10.468 10.31 10.33 505575 10.33 down down correct
ANIK.US Anika Therapeutics Inc 20260126 0 9.31 9.42 9.17 9.23 121093 9.23 down down correct
ANIP.US ANI Pharmaceuticals Inc 20260126 0 82.76 83.89 81.11 81.33 774571 81.33 down down correct
ANIX.US Anixa Biosciences Inc 20260126 0 3.22 3.24 3.05 3.09 253600 3.09 down down correct
ANNX.US Annexon Inc 20260126 0 6.7 6.745 6.42 6.66 1714446 6.66 down down correct
ANY.US Sphere 3D Corp 20260126 0 0.289 0.29 0.266 0.267 48160 2.67 down up incorrect
AOSL.US Alpha and Omega Semiconductor Limited 20260126 0 22.03 22.24 21.81 21.94 244333 21.94 down down correct
AOUT.US American Outdoor Brands Inc 20260126 0 8.48 8.64 8.41 8.6 22145 8.6 up up correct
APA.US APA Corporation 20260126 0 26.17 26.17 24.98 25.4 4973935 25.4 down down correct
APEI.US American Public Education Inc 20260126 0 43.38 43.8 41.68 42.21 266943 42.21 down down correct
API.US Agora Inc 20260126 0 4.63 4.64 4.4 4.41 456114 4.41 down down correct
APLS.US Apellis Pharmaceuticals Inc 20260126 0 21.59 22.11 21.3 21.99 1147471 21.99 up up correct
APLT.US Applied Therapeutics Inc 20260126 0 0.1 0.101 0.095 0.0963 9784947 0.0963 down down correct
APM.US Aptorum Group Limited 20260126 0 0.985 0.998 0.962 0.962 20419 0.962 down down correct
APOG.US Apogee Enterprises Inc 20260126 0 38.83 39.5 38.06 39.11 267738 38.8296 up up correct
APP.US AppLovin Corporation 20260126 0 531.97 558.37 529.03 535.44 5657000 535.44 up up correct
APPF.US AppFolio Inc 20260126 0 219.71 227.2875 214.63 218.86 377374 218.86 down down correct
APPN.US Appian Corporation 20260126 0 29.7 30.48 29.53 30.06 792410 30.06 up up correct
APPS.US Digital Turbine Inc 20260126 0 5.295 5.54 5.175 5.415 2062411 5.415 up up correct
APRE.US Aprea Therapeutics Inc 20260126 0 0.843 0.8755 0.811 0.82 59295 0.82 down down correct
APVO.US Aptevo Therapeutics Inc 20260126 0 9.11 9.11 8.72 8.81 50238 8.81 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260126 0 1.69 1.7394 1.64 1.68 24144 1.68 down down correct
APYX.US Apyx Medical Corporation 20260126 0 3.99 4 3.84 3.87 205217 3.87 down down correct
AQB.US AquaBounty Technologies Inc 20260126 0 1.11 1.15 1.01 1.01 38400 1.01 down down correct
AQMS.US Aqua Metals Inc 20260126 0 5.31 5.34 5.11 5.19 145829 5.19 down down correct
AQST.US Aquestive Therapeutics Inc 20260126 0 3.24 3.3 3.17 3.24 2611179 3.24
ARAY.US Accuray Incorporated 20260126 0 0.801 0.8278 0.7999 0.8065 681337 0.8065 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260126 0 1.485 1.535 1.35 1.41 11135790 1.41 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260126 0 0.14 0.165 0.14 0.165 32310 0.165 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260126 0 4.3 4.48 4.14 4.31 35203 4.31 up up correct
ARCB.US ArcBest Corporation 20260126 0 89.53 90.45 87.325 87.83 214886 87.733 down down correct
ARCC.US Ares Capital Corporation 20260126 0 20.73 20.75 20.24 20.35 7863100 19.8094 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260126 0 7.5 7.5 7.27 7.36 296206 7.36 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20260126 0 0.0002 0.0002 0.0002 0.0002 4320 0.0002
ARDX.US Ardelyx Inc 20260126 0 7.74 7.935 7.55 7.8 2196974 7.8 up up correct
AREC.US American Resources Corporation 20260126 0 4.71 4.8 3.6125 3.72 13556240 3.72 down down correct
ARGX.US argenx SE 20260126 0 820.56 835.42 817.018 833.16 269700 833.16 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20260126 0 10.37 10.57 10.16 10.3 600227 10.3 down down correct
ARKO.US Arko Corp 20260126 0 5.15 5.25 5.105 5.19 559200 5.1636 up up correct
ARKR.US Ark Restaurants Corp 20260126 0 6.48 6.52 6.449 6.52 5466 6.52 up up correct
ARLP.US Alliance Resource Partners L.P 20260126 0 24.76 24.8 24.13 24.43 262894 23.8327 down down correct
AROW.US Arrow Financial Corporation 20260126 0 32.63 33.12 32.36 32.64 76680 32.3633 up up correct
ARQQ.US Arqit Quantum Inc 20260126 0 24.54 24.824 22.91 23.27 215900 23.27 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20260126 0 0.183 0.22 0.183 0.2 26748 0.2 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20260126 0 25.8 26.62 25.51 26.32 1129000 26.32 up up correct
ARRY.US Array Technologies Inc 20260126 0 10.44 11.3293 10.23 11.15 7047485 11.15 up up correct
ARTL.US Artelo Biosciences Inc 20260126 0 1.69 1.79 1.67 1.79 4614 5.37 up up correct
ARTNA.US Artesian Resources Corporation 20260126 0 32.91 33.5 32.8 33 21700 32.6882 up up correct
ARTW.US Art's 20260126 0 2.44 2.5 2.44 2.45 7364 2.45 up up correct
ARVN.US Arvinas Inc 20260126 0 12.79 13.365 12.56 13.29 617165 13.29 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260126 0 66.5 67.6899 65.65 66.82 1620378 66.82 up up correct
ASLE.US AerSale Corporation 20260126 0 7.49 7.51 7.385 7.47 221211 7.47 down down correct
ASMB.US Assembly Biosciences Inc 20260126 0 28.05 28.59 26.93 27.34 96800 27.34 down up incorrect
ASML.US ASML Holding N.V 20260126 0 1385.87 1419.95 1385.155 1413.35 2001284 1411.4883 up down incorrect
ASO.US Academy Sports and Outdoors Inc 20260126 0 56.4 56.57 54.51 55.35 1239985 55.35 down up incorrect
ASPC.US Alpha Capital Acquisition Company 20260126 0 12.79 13.51 12.319 12.33 69500 12.33 down down correct
ASPCU.US Alpha Capital Acquisition Company 20260126 0 13.9 15.5 13.9 14.81 1224 14.81 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20260126 0 5.84 6.13 5.82 5.97 16970 5.97 up up correct
ASPU.US Aspen Group Inc 20260126 0 0.1371 0.1371 0.1371 0.1371 127 0.1371
ASRT.US Assertio Holdings Inc 20260126 0 11.6 12.11 11.08 12.11 58440 12.11 up up correct
ASRV.US AmeriServ Financial Inc 20260126 0 3.262 3.29 3.23 3.23 20421 3.2006 down up incorrect
ASTC.US Astrotech Corporation 20260126 0 3.65 3.7199 3.46 3.53 12772 3.53 down up incorrect
ASTE.US Astec Industries Inc 20260126 0 48.29 48.925 48.055 48.33 117835 48.2214 up down incorrect
ASTL.US Algoma Steel Group Inc. Common Shares 20260126 0 4.54 4.61 4.225 4.29 3276028 4.29 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260126 0 0.1 0.14 0.09 0.1176 105642 0.1176 up up correct
ASTS.US AST SpaceMobile Inc 20260126 0 112.55 113 103.75 104.78 11810390 104.78 down down correct
ASUR.US Asure Software Inc 20260126 0 9.18 9.61 9.09 9.51 93095 9.51 up up correct
ASYS.US Amtech Systems Inc 20260126 0 16.67 16.7 16.17 16.37 325800 16.37 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260126 0 4.08 4.1 3.83 3.9 4659696 3.9 down down correct
ATEC.US Alphatec Holdings Inc 20260126 0 15.58 16.1 15.58 15.68 2319118 15.68 up up correct
ATER.US Aterian Inc 20260126 0 0.76 0.796 0.76 0.768 54600 0.768 up up correct
ATEX.US Anterix Inc 20260126 0 23.67 24.35 23.2001 23.5 181841 23.5 down down correct
ATHA.US Athira Pharma Inc 20260126 0 5.79 5.79 5.33 5.33 64401 5.33 down down correct
ATHE.US Alterity Therapeutics Limited 20260126 0 3.55 3.84 3.49 3.57 59766 3.57 up up correct
ATLC.US Atlanticus Holdings Corporation 20260126 0 57.07 58.3024 56.28 56.28 41259 56.28 down up incorrect
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260126 0 24.64 24.85 24.64 24.8 22400 24.8 up down incorrect
ATLCP.US Atlanticus Holdings Corporation 20260126 0 24.63 24.64 24.448 24.5 1600 24.0307 down up incorrect
ATLO.US Ames National Corporation 20260126 0 24.27 25.305 24.27 25.22 30958 25.002 up down incorrect
ATMH.US All Things Mobile Analytic Inc 20260126 0 0.0678 0.0678 0.0678 0.0678 0 0.0678
ATNI.US ATN International Inc 20260126 0 22.78 23.215 21.93 22.6 58607 22.6 down down correct
ATOM.US Atomera Incorporated 20260126 0 2.64 2.9 2.58 2.84 713340 2.84 up down incorrect
ATOS.US Atossa Therapeutics Inc 20260126 0 0.6333 0.7097 0.6025 0.6853 211375 10.2795 up down incorrect
ATRA.US Atara Biotherapeutics Inc 20260126 0 5.22 5.42 5.07 5.29 217200 5.29 up down incorrect
ATRC.US AtriCure Inc 20260126 0 39.06 39.9577 38.5 38.51 442234 38.51 down up incorrect
ATRO.US Astronics Corporation 20260126 0 75.5 77.81 75.33 77.58 659000 77.58 up up correct
ATXI.US Avenue Therapeutics Inc 20260126 0 0.406 0.406 0.406 0.406 441 0.406
AUB.US Atlantic Union Bankshares Corporation 20260126 0 39.04 39.3 38.36 38.95 1197602 38.5924 down down correct
AUBN.US Auburn National Bancorporation Inc 20260126 0 25.4 25.4 25.32 25.32 775 25.0388 down up incorrect
AUDC.US AudioCodes Ltd 20260126 0 8.39 8.63 8.38 8.63 142529 8.3932 up down incorrect
AUID.US Ipsidy Inc. Common Stock 20260126 0 1.65 1.69 1.56 1.69 816926 1.69 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20260126 0 14.52 14.86 14.49 14.71 1464300 14.71 up up correct
AUR.US Aurora Innovation Inc 20260126 0 4.6 4.61 4.325 4.42 14959800 4.42 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20260126 0 5.69 5.8908 5.39 5.59 214526 5.59 down down correct
AUROW.US Aurora Innovation Inc 20260126 0 0.38 0.38 0.2999 0.34 52043 0.34 down down correct
AUTL.US Autolus Therapeutics plc 20260126 0 1.44 1.4486 1.38 1.39 1669145 1.39 down down correct
AUUD.US Auddia Inc 20260126 0 1.07 1.073 0.99 1 96100 1 down down correct
AUUDW.US Auddia Inc 20260126 0 0.0098 0.0107 0.0098 0.0107 500 0.0107 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20260126 0 8.67 9.005 8.625 8.95 1070934 8.95 up up correct
AVAV.US AeroVironment Inc 20260126 0 307.07 309.9299 298.53 302.67 1357530 302.67 down down correct
AVDL.US Avadel Pharmaceuticals plc 20260126 0 21.52 21.65 21.51 21.57 1439743 21.57 up up correct
AVGO.US Broadcom Inc 20260126 0 319.8 328.68 317.6 324.85 25006400 324.85 up up correct
AVIR.US Atea Pharmaceuticals Inc 20260126 0 4.105 4.12 3.89 4 633863 4 down down correct
AVNW.US Aviat Networks Inc 20260126 0 21.35 21.78 21.17 21.39 70489 21.39 up up correct
AVO.US Mission Produce Inc 20260126 0 13.62 13.72 13.42 13.57 1011153 13.57 down down correct
AVPT.US Avepoint Inc 20260126 0 12.59 12.96 12.585 12.8 1993000 12.8 up up correct
AVT.US Avnet Inc 20260126 0 50.82 51.48 50.29 51.38 1260900 51.098 up up correct
AVTX.US Avalo Therapeutics Inc 20260126 0 15.73 16.1 15.44 15.65 224172 15.65 down down correct
AVXL.US Anavex Life Sciences Corp 20260126 0 5.2 5.2 4.95 5.02 873900 5.02 down down correct
AWRE.US Aware Inc 20260126 0 1.93 1.94 1.8865 1.89 20041 1.89 down down correct
AXGN.US AxoGen Inc 20260126 0 32.67 34.99 32.45 34.72 1612500 34.72 up up correct
AXON.US Axon Enterprise Inc 20260126 0 611 616.08 603.11 605.07 443100 605.07 down up incorrect
AXSM.US Axsome Therapeutics Inc 20260126 0 184.365 188.01 184.365 184.52 335400 184.52 up down incorrect
AXTI.US AXT Inc 20260126 0 17.59 19 17.3901 17.8 4835726 17.8 up up correct
AYTU.US Aytu Biopharma Inc 20260126 0 2.73 2.77 2.66 2.72 88512 2.72 down down correct
AZN.US AstraZeneca PLC 20260126 0 93.14 94.59 93.08 94.23 3054100 186.498 up up correct
BAC.US PQ 20260126 0 17.99 18.03 17.93 17.94 122109 17.6732 down down correct
BAND.US Bandwidth Inc 20260126 0 14.47 14.61 14.175 14.46 233555 14.46 down down correct
BANF.US BancFirst Corporation 20260126 0 108.18 109.7825 107.31 108.59 128533 108.59 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260126 0 26 26.2 26 26.13 1100 26.13 up up correct
BANR.US Banner Corporation 20260126 0 61.08 61.565 59.66 61.11 281804 60.6257 up up correct
BANX.US StoneCastle Financial Corp 20260126 0 20.97 20.97 20.67 20.78 32200 20.635 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20260126 0 2.9 3.3 2.76 3.11 32538 3.11 up up correct
BATRA.US The Liberty Braves Group 20260126 0 43.03 43.52 42.58 42.83 102000 42.83 down down correct
BATRK.US The Liberty Braves Group 20260126 0 39.51 39.87 39.01 39.36 318900 39.36 down down correct
BBBY.US Bed Bath & Beyond Inc 20260126 0 6.79 6.92 6.66 6.81 1218400 6.81 up up correct
BBCP.US Concrete Pumping Holdings Inc 20260126 0 6.05 6.1 5.75 5.77 176606 5.77 down down correct
BBGI.US Beasley Broadcast Group Inc 20260126 0 5.97 6.829 5.31 5.58 360010 5.58 down down correct
BBIG.US Vinco Ventures Inc 20260126 0 0.005 0.005 0.005 0.005 369 0.005
BBIO.US BridgeBio Pharma Inc 20260126 0 76.96 78.5 76.23 77.81 3900500 77.81 up up correct
BBLG.US Bone Biologics Corp Common Stock 20260126 0 1.69 1.72 1.675 1.72 53200 1.72 up up correct
BBSI.US Barrett Business Services Inc 20260126 0 37.53 37.85 37.02 37.73 151573 37.6179 up down incorrect
BCAB.US BioAtla Inc 20260126 0 0.3705 0.3705 0.325 0.3534 2355027 0.3534 down up incorrect
BCBP.US BCB Bancorp Inc 20260126 0 7.74 7.85 7.65 7.67 123102 7.597 down up incorrect
BCDA.US BioCardia Inc 20260126 0 1.4 1.42 1.31 1.35 47901 1.35 down up incorrect
BCLI.US Brainstorm Cell Therapeutics Inc 20260126 0 0.6325 0.6599 0.615 0.615 13424 0.615 down down correct
BCML.US BayCom Corp 20260126 0 29.22 30.26 28.82 29.55 21956 29.2432 up up correct
BCOR.US Blucora Inc 20260126 0 27.18 27.18 27.103 27.103 1300 27.103 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20260126 0 11.03 11.1 11.03 11.1 308 11.1 up down incorrect
BCPC.US Balchem Corporation 20260126 0 167.55 168.895 166.48 166.65 101858 166.65 down up incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20260126 0 6.79 7.07 6.725 6.86 5504340 6.86 up down incorrect
BCTX.US BriaCell Therapeutics Corp 20260126 0 4.55 4.7 4.38 4.63 433663 4.63 up up correct
BCTXW.US BriaCell Therapeutics Corp 20260126 0 0.016 0.016 0.0126 0.015 25500 0.015 down down correct
BCYC.US Bicycle Therapeutics plc 20260126 0 7.01 7.22 6.85 7 191458 7 down down correct
BDSX.US Biodesix Inc 20260126 0 11.69 12.7 10.02 10.09 499773 10.09 down down correct
BDTX.US Black Diamond Therapeutics Inc 20260126 0 2.57 2.58 2.49 2.56 749968 2.56 down down correct
BEAM.US Beam Therapeutics Inc 20260126 0 31.288 31.895 30.16 30.95 1711225 30.95 down down correct
BEAT.US Heartbeam Inc. Common Stock 20260126 0 1.8 1.8199 1.73 1.77 771952 1.77 down down correct
BEATW.US Heartbeam Inc. Warrant 20260126 0 0.1801 0.19 0.16 0.1866 17727 0.1866 up up correct
BEEM.US Beam Global 20260126 0 1.81 1.811 1.71 1.74 536200 1.74 down down correct
BELFA.US Bel Fuse Inc 20260126 0 175.0578 188.8 175.0578 187.81 52399 187.81 up up correct
BELFB.US Bel Fuse Inc 20260126 0 197.13 205.91 194.995 205.17 178190 205.17 up up correct
BFC.US Bank First Corporation 20260126 0 136.58 139.36 135.03 139.25 75546 139.25 up up correct
BFRI.US Biofrontera Inc. Common Stock 20260126 0 0.982 1.01 0.965 0.998 93370 0.998 up down incorrect
BFRIW.US Biofrontera Inc. Warrants 20260126 0 0.05 0.05 0.05 0.05 300 0.05
BFST.US Business First Bancshares Inc 20260126 0 27.28 27.8419 27.09 27.46 145183 27.318 up down incorrect
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20260126 0 1.11 1.21 1.02 1.05 9897 52.5 down down correct
BHF.US Brighthouse Financial Inc 20260126 0 64.24 64.38 64.15 64.32 785661 64.32 up up correct
BHFAL.US Brighthouse Financial Inc 20260126 0 17.91 18.2 17.91 17.975 29315 17.5926 up up correct
BHFAM.US Brighthouse Financial Inc 20260126 0 12.11 12.355 12.11 12.3 64100 11.9995 up up correct
BHFAN.US Brighthouse Financial Inc 20260126 0 13.74 13.96 13.66 13.9 63900 13.5496 up up correct
BHFAO.US Brighthouse Financial Inc 20260126 0 17.06 17.455 17.02 17.18 49300 16.7533 up up correct
BHFAP.US Brighthouse Financial Inc 20260126 0 16.54 16.94 16.54 16.9 26900 16.476 up up correct
BIDU.US Baidu Inc 20260126 0 158 159.1 155.21 156.08 3045700 156.08 down down correct
BIIB.US Biogen Inc 20260126 0 171.67 174.31 170.59 173.12 1049200 173.12 up up correct
BILI.US Bilibili Inc 20260126 0 32.78 33.5989 32.6366 33.53 1541893 33.53 up up correct
BIOX.US Bioceres Crop Solutions Corp 20260126 0 1.21 1.27 1.13 1.14 614370 1.14 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20260126 0 4.16 4.1817 4.01 4.02 22864 4.02 down down correct
BITF.US Bitfarms Ltd. Common Stock 20260126 0 2.72 2.73 2.58 2.59 31524400 2.59 down down correct
BIVI.US BioVie Inc 20260126 0 1.23 1.2399 1.165 1.23 64826 1.23
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260126 0 0.79 0.809 0.78 0.79 12175 3.16
BJRI.US BJ's Restaurants Inc 20260126 0 42.99 42.99 41.45 42.12 611533 42.12 down down correct
BKNG.US Booking Holdings Inc 20260126 0 5113.8301 5162 5087.27 5107.2798 180700 5095.6554 down down correct
BKR.US Baker Hughes Company 20260126 0 55.65 56.89 54.82 56.29 18022100 56.0785 up down incorrect
BKSC.US Bank of South Carolina Corporation 20260126 0 15.74 15.74 15.1 15.25 10100 15.25 down up incorrect
BKYI.US BIO 20260126 0 0.56 0.5729 0.5587 0.56 163987 0.56
BL.US BlackLine Inc 20260126 0 53.04 54.81 52.93 54.53 545339 54.53 up down incorrect
BLBD.US Blue Bird Corporation 20260126 0 49.52 50.02 48.75 49.955 329274 49.955 up down incorrect
BLBX.US Blackboxstocks Inc. Common Stock 20260126 0 13.49 13.95 12.5 13.37 219700 13.37 down down correct
BLDP.US Ballard Power Systems Inc 20260126 0 2.61 2.63 2.54 2.56 1956956 2.56 down down correct
BLFS.US BioLife Solutions Inc 20260126 0 24.81 25.01 24.46 24.94 215088 24.94 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20260126 0 12.82 13.18 12.82 13 322437 13 up up correct
BLIN.US Bridgeline Digital Inc 20260126 0 0.82 0.84 0.8042 0.8238 33902 0.8238 up up correct
BLKB.US Blackbaud Inc 20260126 0 56.18 57.59 56.18 56.82 235687 56.82 up up correct
BLMN.US Bloomin' Brands Inc 20260126 0 7.52 7.54 6.6 6.61 3338956 6.61 down down correct
BLNK.US Blink Charging Co 20260126 0 0.89 0.898 0.83 0.83 2439064 0.83 down down correct
BLRX.US BioLineRx Ltd 20260126 0 3.1 3.17 2.91 3.08 11200 3.08 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20260126 0 4.86 4.945 4.79 4.81 292706 4.81 down up incorrect
BMBL.US Bumble Inc 20260126 0 3.54 3.91 3.475 3.88 3615566 3.88 up down incorrect
BMEA.US Biomea Fusion Inc 20260126 0 1.33 1.34 1.26 1.27 1118485 1.27 down up incorrect
BMRA.US Biomerica Inc 20260126 0 2.52 2.56 2.41 2.425 28797 2.425 down down correct
BMRC.US Bank of Marin Bancorp 20260126 0 27 27.81 26.44 27.41 95495 27.1615 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20260126 0 55.82 57.31 55.5 56.78 1550030 56.78 up up correct
BNGO.US Bionano Genomics Inc 20260126 0 1.61 1.61 1.53 1.53 109700 1.53 down up incorrect
BNR.US Burning Rock Biotech Limited 20260126 0 35.06 37.74 35.06 35.39 9590 35.39 up up correct
BNTC.US Benitec Biopharma Inc 20260126 0 12.38 12.46 12.06 12.22 93491 12.22 down down correct
BNTX.US BioNTech SE 20260126 0 117.7 118 116.17 118 827200 118 up up correct
BOKF.US BOK Financial Corporation 20260126 0 130.99 132.195 129.595 130.46 331689 129.8439 down down correct
BOLT.US Bolt Biotherapeutics Inc 20260126 0 6.724 6.855 6.5 6.55 12100 6.55 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20260126 0 1.7 1.7018 1.65 1.685 25631 1.685 down down correct
BOOM.US DMC Global Inc 20260126 0 8.61 8.73 8.42 8.49 135685 8.49 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260126 0 4.8 4.92 4.8 4.87 33000 4.87 up up correct
BOTJ.US Bank of the James Financial Group Inc 20260126 0 17.75 18.4 17.75 18.35 2453 18.2615 up up correct
BOXL.US Boxlight Corporation 20260126 0 1.43 1.66 1.4 1.5 722883 1.5 up up correct
BPOP.US Popular Inc 20260126 0 122.24 123.92 121.37 122.87 979800 122.87 up down incorrect
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260126 0 25.5598 25.5598 25.5598 25.5598 947 25.3024
BPRN.US The Bank of Princeton 20260126 0 36.55 37.291 36.3 36.3 16520 35.9642 down up incorrect
BPTH.US Bio 20260126 0 0.06 0.07 0.06 0.06 62000 0.06
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260126 0 15.63 15.86 15.63 15.8 12000 15.421 up up correct
BPYPN.US Brookfield Property Partners L.P 20260126 0 13.79 13.809 13.65 13.65 16700 13.3049 down down correct
BPYPO.US Brookfield Property Partners L.P 20260126 0 15.116 15.15 15.03 15.11 4700 14.7195 down down correct
BPYPP.US Brookfield Property Partners L.P 20260126 0 15.3 15.48 15.18 15.41 19400 15.0347 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260126 0 2.22 2.24 2.19 2.195 14020 2.195 down down correct
BRID.US Bridgford Foods Corporation 20260126 0 8.4 8.4 7.64 7.73 12300 7.73 down up incorrect
BRKR.US Bruker Corporation 20260126 0 49.75 50.485 48.39 48.44 2514308 48.44 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260126 0 1.58 1.65 1.5335 1.63 68955 1.63 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260126 0 1.15 1.17 1.1 1.12 36478 1.12 down down correct
BRZE.US Braze Inc. Class A Common Stock 20260126 0 25.12 26.14 25.022 25.12 2019600 25.12
BSBK.US Bogota Financial Corp 20260126 0 8.43 8.6237 8.4 8.62 2573 8.62 up up correct
BSET.US Bassett Furniture Industries Incorporated 20260126 0 16.03 16.5787 15.765 15.83 18910 15.6346 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20260126 0 0.001 0.001 0.001 0.001 137300 0.001
BSRR.US Sierra Bancorp 20260126 0 34.73 35.41 34.3 34.3 87220 34.0646 down down correct
BSVN.US Bank7 Corp 20260126 0 43.79 43.94 43.44 43.57 6390 43.57 down down correct
BSY.US Bentley Systems Incorporated 20260126 0 38.89 39.075 38.53 38.58 1422500 38.5129 down down correct
BTAI.US BioXcel Therapeutics Inc 20260126 0 1.86 1.87 1.76 1.77 593719 1.77 down down correct
BTBD.US BT Brands Inc. Common Stock 20260126 0 1.64 1.64 1.53 1.53 37960 1.53 down down correct
BTBDW.US BT Brands Inc. Warrant 20260126 0 0.103 0.1477 0.0866 0.1477 0 0.1477 up up correct
BTBT.US Bit Digital Inc 20260126 0 2.08 2.13 2.02 2.08 24703500 2.08
BTCS.US BTCS Inc. Common Stock 20260126 0 2.65 2.65 2.525 2.56 637060 2.56 down down correct
BTCY.US Biotricity Inc. Common Stock 20260126 0 0.28 0.31 0.28 0.2925 62445 0.2925 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260126 0 6.73 6.78 6.7 6.7 442700 6.5898 down down correct
BUSE.US First Busey Corporation 20260126 0 24.61 24.875 24.31 24.72 568258 24.72 up up correct
BVS.US Bioventus Inc 20260126 0 7.98 8.12 7.88 7.89 177307 7.89 down down correct
BWAY.US BrainsWay Ltd 20260126 0 24.17 25.16 23.91 24.71 270000 12.355 up up correct
BWB.US Bridgewater Bancshares Inc 20260126 0 18.2 18.42 18.005 18.36 59282 18.36 up up correct
BWEN.US Broadwind Inc 20260126 0 3.24 3.4 3.2 3.36 167052 3.36 up up correct
BWFG.US Bankwell Financial Group Inc 20260126 0 47.31 47.78 46.64 47.67 24033 47.4789 up down incorrect
BWMN.US Bowman Consulting Group Ltd 20260126 0 35.79 36.765 34.37 35.33 115845 35.33 down up incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20260126 0 18.92 19.08 18.22 18.22 180900 17.8976 down up incorrect
BYFC.US Broadway Financial Corporation 20260126 0 8.39 8.39 8.39 8.39 839 8.39
BYND.US Beyond Meat Inc 20260126 0 0.9168 0.9168 0.88 0.8828 36061359 0.8828 down up incorrect
BYRN.US Byrna Technologies Inc 20260126 0 15.79 16.0699 15.02 15.05 363188 15.05 down down correct
BYSI.US BeyondSpring Inc 20260126 0 1.54 1.59 1.51 1.58 21474 1.58 up up correct
BZ.US Kanzhun Ltd ADR 20260126 0 19.29 19.29 18.95 19 2865776 19 down down correct
BZUN.US Baozun Inc 20260126 0 2.79 2.81 2.74 2.77 149787 2.77 down down correct
CAAS.US China Automotive Systems Inc 20260126 0 4.7 4.79 4.61 4.69 5303 4.69 down down correct
CABA.US Cabaletta Bio Inc 20260126 0 3.17 3.2 2.92 2.95 5575622 2.95 down down correct
CAC.US Camden National Corporation 20260126 0 45.85 47.61 45.81 47.19 225448 47.19 up up correct
CACC.US Credit Acceptance Corporation 20260126 0 445.42 454.5199 443.155 452.95 112102 452.95 up up correct
CADCX.US CADCX 20260126 0 24.57 24.57 24.57 24.57 0 24.2745
CADE.US PA 20260126 0 21.66 21.72 21.549 21.549 3456 21.2025 down down correct
CADEX.US CADEX 20260126 0 24.68 24.68 24.68 24.68 0 24.3497
CADFX.US CION Ares Diversified Credit Fund W 20260126 0 24.95 24.95 24.95 24.95 0 24.6223
CADL.US Candel Therapeutics Inc. Common Stock 20260126 0 6.235 6.235 5.91 6.01 706168 6.01 down down correct
CADSX.US CADSX 20260126 0 24.8 24.8 24.8 24.8 0 24.4864
CADUX.US CADUX 20260126 0 24.92 24.92 24.92 24.92 0 24.5732
CADWX.US CADWX 20260126 0 24.76 24.76 24.76 24.76 0 24.4343
CAKE.US The Cheesecake Factory Incorporated 20260126 0 58.49 58.74 56.98 57.37 1097400 57.0991 down down correct
CALA.US Calithera Biosciences Inc 20260126 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CALM.US Cal 20260126 0 80.35 82.41 79.8503 82.365 1116212 81.6557 up up correct
CAMP.US CalAmp Corp 20260126 0 4.02 4.14 3.43 3.44 153100 3.44 down down correct
CAMT.US Camtek Ltd 20260126 0 144.39 146.735 142.48 142.64 331670 142.64 down down correct
CAN.US Canaan Inc 20260126 0 0.73 0.73 0.7 0.701 15648400 0.701 down down correct
CAPR.US Capricor Therapeutics Inc 20260126 0 23.03 23.71 22.8 23.62 957439 23.62 up down incorrect
CAR.US Avis Budget Group Inc 20260126 0 121.51 121.51 115.65 116.88 943300 116.88 down up incorrect
CARE.US Carter Bankshares Inc 20260126 0 20.17 20.31 19.69 20 96019 20 down down correct
CARG.US CarGurus Inc 20260126 0 34.13 34.63 33.82 34.23 690362 34.23 up up correct
CARV.US Carver Bancorp Inc 20260126 0 1.61 1.8017 1.61 1.671 1039 1.671 up up correct
CASH.US Meta Financial Group Inc 20260126 0 86 86.82 84.98 85.43 399700 85.382 down up incorrect
CASI.US CASI Pharmaceuticals Inc 20260126 0 0.96 1.01 0.96 0.98 30307 0.98 up down incorrect
CASS.US Cass Information Systems Inc 20260126 0 44.36 44.745 43.84 44.25 72724 43.935 down up incorrect
CASY.US Casey's General Stores Inc 20260126 0 625.22 628 611.135 617.12 275109 616.5446 down up incorrect
CATY.US Cathay General Bancorp 20260126 0 50.2 50.34 49.09 49.98 540300 49.6188 down down correct
CBAN.US Colony Bankcorp Inc 20260126 0 18.64 19.28 18.41 18.59 86906 18.4825 down down correct
CBAT.US CBAK Energy Technology Inc 20260126 0 0.83 0.86 0.8274 0.8312 175980 0.8312 up up correct
CBFV.US CB Financial Services Inc 20260126 0 35.09 35.09 35.09 35.09 2205 34.8259
CBIO.US Catalyst Biosciences Inc 20260126 0 12.74 12.775 11.56 11.75 251286 11.75 down down correct
CBNK.US Capital Bancorp Inc 20260126 0 29.31 29.55 29.045 29.4 23950 29.2925 up up correct
CBOE.US Cboe Global Markets Inc 20260126 0 277.99 279.33 266.03 270.14 1120400 269.4746 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20260126 0 29.95 30.025 28.6731 28.98 1498014 28.98 down down correct
CBSH.US Commerce Bancshares Inc 20260126 0 53.05 53.29 52.39 52.78 1366200 52.4982 down down correct
CCAP.US Crescent Capital BDC Inc 20260126 0 14.57 14.57 14.24 14.46 132876 14.46 down up incorrect
CCB.US Coastal Financial Corporation 20260126 0 111.01 112 108.26 109.7 176157 109.7 down up incorrect
CCBG.US Capital City Bank Group Inc 20260126 0 44.23 44.95 43.92 44.64 113870 44.3581 up down incorrect
CCCC.US C4 Therapeutics Inc 20260126 0 2.17 2.17 2.07 2.07 668500 2.07 down up incorrect
CCD.US Calamos Dynamic Convertible and Income Fund 20260126 0 22.85 22.85 22.65 22.72 51600 22.3258 down up incorrect
CCEL.US Cryo 20260126 0 3.53 3.53 3.37 3.42 10412 3.42 down down correct
CCEP.US Coca 20260126 0 90.41 90.88 89.5 89.55 765161 89.55 down down correct
CCLFX.US CCLFX 20260126 0 10.49 10.49 10.49 10.49 0 10.49
CCNE.US CNB Financial Corporation 20260126 0 27.1 27.6 26.7401 27.09 106650 26.9159 down up incorrect
CCNEP.US CNB Financial Corporation 20260126 0 24.9 24.9 24.9 24.9 0 24.462
CCOI.US Cogent Communications Holdings Inc 20260126 0 24.29 24.35 23.62 24.02 450400 23.9989 down up incorrect
CCRN.US Cross Country Healthcare Inc 20260126 0 9 9.1 8.9101 9.06 458105 9.06 up down incorrect
CCSI.US Consensus Cloud Solutions Inc. 20260126 0 21.31 22.18 21.31 22.12 154318 22.12 up up correct
CD.US Chindata Group Holdings Limited 20260126 0 6.14 6.565 6 6.47 85900 6.47 up up correct
CDLX.US Cardlytics Inc 20260126 0 1.22 1.225 1.07 1.15 963868 1.15 down down correct
CDNA.US CareDx Inc 20260126 0 20.45 21.09 20.11 20.8 560090 20.8 up up correct
CDNS.US Cadence Design Systems Inc 20260126 0 317.86 323.63 314.06 322.02 1321967 322.02 up up correct
CDW.US CDW Corporation 20260126 0 125.99 128.46 125.19 127.4 1537300 126.7606 up up correct
CDXS.US Codexis Inc 20260126 0 1.69 1.705 1.54 1.55 1287171 1.55 down down correct
CDZI.US Cadiz Inc 20260126 0 6.59 6.7 6.365 6.41 665721 6.41 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20260126 0 19.59 19.6 19.57 19.585 3500 19.585 down down correct
CEDAX.US CEDAX 20260126 0 21.26 21.26 21.26 21.26 0 21.26
CEDIX.US Destra International & Event 20260126 0 21.29 21.29 21.29 21.29 0 21.29
CEDTX.US CEDTX 20260126 0 21.11 21.11 21.11 21.11 0 21.11
CELC.US Celcuity Inc 20260126 0 108.52 114.3 108.52 114.01 923830 114.01 up up correct
CELH.US Celsius Holdings Inc 20260126 0 56.14 57.3 54.39 54.54 3970600 54.54 down down correct
CELU.US Celularity Inc 20260126 0 1.3 1.3 1.25 1.27 19484 1.27 down down correct
CENQW.US CENAQ Energy Corp. Warrant 20260126 0 0.0524 0.0534 0.0477 0.052 7658 0.052 down down correct
CENT.US Central Garden & Pet Company 20260126 0 32.19 32.445 32.02 32.3 49474 32.3 up up correct
CENTA.US Central Garden & Pet Company 20260126 0 29.25 29.51 29.145 29.33 188731 29.33 up up correct
CENX.US Century Aluminum Company 20260126 0 48.79 48.85 44.62 45.11 3587508 45.11 down down correct
CERS.US Cerus Corporation 20260126 0 2.46 2.47 2.41 2.46 567976 2.46
CERT.US Certara Inc 20260126 0 10 10.145 9.725 10.11 1448962 10.11 up up correct
CETX.US Cemtrex Inc 20260126 0 1.85 1.899 1.74 1.8 1183900 1.8 down down correct
CEVA.US CEVA Inc 20260126 0 22.96 23.07 21.911 22.05 347095 22.05 down down correct
CFBK.US CF Bankshares Inc 20260126 0 28.76 29.43 28.49 28.83 35100 28.83 up up correct
CFFI.US C&F Financial Corporation 20260126 0 69.81 71.6 69.81 71.6 2059 71.1173 up up correct
CFFN.US Capitol Federal Financial Inc 20260126 0 6.72 6.8 6.65 6.8 764613 6.7241 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20260126 0 30.55 30.6 30.53 30.53 3837200 30.53 down down correct
CG.US The Carlyle Group Inc 20260126 0 61.23 61.41 60.77 61.21 3454347 60.8165 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260126 0 17.74 17.778 17.61 17.63 19100 17.3403 down down correct
CGBD.US TCG BDC Inc 20260126 0 12.7 12.84 12.34 12.54 406159 12.54 down up incorrect
CGC.US Canopy Growth Corporation 20260126 0 1.19 1.2 1.17 1.19 6993700 1.19
CGCCX.US Griffin Inst Access Credit Fund CL C 20260126 0 22.76 22.76 22.76 22.76 0 22.76
CGEM.US Cullinan Oncology Inc 20260126 0 12.29 12.29 11.9 11.97 444940 11.97 down up incorrect
CGEN.US Compugen Ltd 20260126 0 2.06 2.07 2.025 2.03 131389 2.03 down up incorrect
CGNT.US Cognyte Software Ltd 20260126 0 8.92 9.24 8.9 9.24 151739 9.24 up down incorrect
CGNX.US Cognex Corporation 20260126 0 39.76 39.99 39.12 39.37 1372700 39.3117 down down correct
CGO.US Calamos Global Total Return Fund 20260126 0 12.25 12.38 12.18 12.25 32700 12.0873
CGTX.US COGNITION THERAPEUTICS INC 20260126 0 1.45 1.45 1.36 1.38 804428 1.38 down down correct
CHCI.US Comstock Holding Companies Inc 20260126 0 11.7792 11.7792 11.56 11.56 6467 11.56 down up incorrect
CHCO.US City Holding Company 20260126 0 121.55 122.87 121 121.38 83348 121.38 down up incorrect
CHDN.US Churchill Downs Incorporated 20260126 0 102.93 103.25 101.18 101.47 557132 101.47 down down correct
CHEF.US The Chefs' Warehouse Inc 20260126 0 64.2 65.17 63 63.68 238908 63.68 down down correct
CHEK.US Check 20260126 0 155 171 155 161 18890100 161 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260126 0 11.31 11.31 11.13 11.24 155700 11.0527 down down correct
CHKP.US Check Point Software Technologies Ltd 20260126 0 182.67 184.86 181.5 184.71 1021711 184.71 up down incorrect
CHMG.US Chemung Financial Corporation 20260126 0 57.28 58.5225 57 57.68 6021 57.68 up up correct
CHNR.US China Natural Resources Inc 20260126 0 4.33 4.47 4.04 4.37 38360 4.37 up up correct
CHRS.US Coherus BioSciences Inc 20260126 0 2.02 2.3 2 2.28 7553860 2.28 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20260126 0 176.9 178.38 175.75 178.11 1444500 177.5028 up up correct
CHSCL.US CHS Inc 20260126 0 25.71 25.79 25.68 25.694 34400 25.694 down down correct
CHSCM.US CHS Inc 20260126 0 24.97 25.08 24.96 25.01 18700 25.01 up up correct
CHSCN.US CHS Inc 20260126 0 25.32 25.47 25.32 25.42 10700 25.42 up up correct
CHSCO.US CHS Inc 20260126 0 26.45 26.58 26.43 26.49 9500 26.49 up up correct
CHSCP.US CHS Inc 20260126 0 27.82 27.93 27.78 27.78 6400 27.78 down down correct
CHTR.US Charter Communications Inc 20260126 0 191.9 194.73 190.68 193.79 1609000 193.79 up up correct
CHW.US Calamos Global Dynamic Income Fund 20260126 0 7.94 7.97 7.89 7.96 135300 7.8589 up up correct
CHY.US Calamos Convertible and High Income Fund 20260126 0 11.72 11.82 11.72 11.77 202700 11.5702 up down incorrect
CIFR.US Cipher Mining Inc 20260126 0 17.57 17.57 16.21 16.49 29490192 16.49 down down correct
CIGI.US Colliers International Group Inc 20260126 0 140.26 141.63 137.98 138.49 171719 138.49 down down correct
CINF.US Cincinnati Financial Corporation 20260126 0 157.92 159.64 157.42 157.98 725400 157.98 up down incorrect
CIVB.US Civista Bancshares Inc 20260126 0 22.87 23.435 22.63 22.92 73190 22.7541 up up correct
CIZN.US Citizens Holding Company 20260126 0 8.13 8.13 8.07 8.07 1600 8.07 down down correct
CLAR.US Clarus Corporation 20260126 0 3.62 3.675 3.55 3.56 241623 3.56 down down correct
CLBK.US Columbia Financial Inc 20260126 0 15.96 16.145 15.66 15.85 143347 15.85 down down correct
CLBT.US Cellebrite DI 20260126 0 15.89 16.605 15.89 16.56 1172000 16.56 up up correct
CLDX.US Celldex Therapeutics Inc 20260126 0 25.57 26.75 25.4 26.57 898800 26.57 up up correct
CLFD.US Clearfield Inc 20260126 0 30.74 31.5639 30.16 31.21 105465 31.21 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20260126 0 1.95 1.973 1.79 1.87 39996 1.87 down down correct
CLIR.US ClearSign Technologies Corporation 20260126 0 0.72 0.72 0.696 0.701 53924 0.701 down down correct
CLLS.US Cellectis S.A 20260126 0 4.33 4.33 4.04 4.08 66223 4.08 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20260126 0 21.26 21.82 21.05 21.47 1115217 21.47 up up correct
CLNE.US Clean Energy Fuels Corp 20260126 0 2.33 2.33 2.1801 2.2 759237 2.2 down down correct
CLNN.US Clene Inc 20260126 0 5.31 5.4077 4.89 5.07 88754 5.07 down down correct
CLOV.US Clover Health Investments Corp 20260126 0 2.57 2.6 2.48 2.49 7841965 2.49 down down correct
CLPS.US CLPS Incorporation 20260126 0 0.899 0.9151 0.899 0.9151 5643 0.9151 up up correct
CLPT.US ClearPoint Neuro Inc 20260126 0 15.65 15.65 14.18 14.2 816150 14.2 down down correct
CLRB.US Cellectar Biosciences Inc 20260126 0 3.65 3.7399 3.46 3.54 48252 3.54 down down correct
CLRO.US ClearOne Inc 20260126 0 6.73 6.73 6.45 6.71 2268 6.71 down down correct
CLSK.US CleanSpark Inc 20260126 0 13.5 13.52 12.31 12.44 42397400 12.44 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260126 0 15.5 15.75 15.5 15.68 5775 15.68 up up correct
CLVR.US Clever Leaves Holdings Inc 20260126 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CLWT.US Euro Tech Holdings Company Limited 20260126 0 1.283 1.3 1.25 1.29 6578 1.29 up up correct
CMBM.US Cambium Networks Corporation 20260126 0 1.59 1.62 1.52 1.57 361027 1.57 down down correct
CMCO.US Columbus McKinnon Corporation 20260126 0 20.97 21.23 20.26 20.5 321404 20.4323 down down correct
CMCSA.US Comcast Corporation 20260126 0 29.29 29.5 29.155 29.43 43266688 29.43 up up correct
CMCT.US CIM Commercial Trust Corporation 20260126 0 3.8 3.8 3.24 3.4 303800 3.4 down down correct
CME.US CME Group Inc 20260126 0 282.72 285.93 282.52 284.05 1751400 277.4181 up up correct
CMLS.US Cumulus Media Inc 20260126 0 0.09 0.1148 0.09 0.1127 131239 0.1127 up up correct
CMMB.US Chemomab Therapeutics Ltd 20260126 0 1.8 1.827 1.7 1.76 80300 1.76 down down correct
CMPR.US Cimpress plc 20260126 0 78.69 79.71 78.08 78.63 98105 78.63 down down correct
CMPS.US COMPASS Pathways plc 20260126 0 7.11 7.1399 6.545 6.9 1505596 6.9 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260126 0 5.85 6.21 5.69 6.19 2835322 6.19 up down incorrect
CMTL.US Comtech Telecommunications Corp 20260126 0 5.8 5.8798 5.4525 5.62 288961 5.62 down up incorrect
CNDT.US Conduent Incorporated 20260126 0 1.68 1.75 1.64 1.68 1650021 1.68
CNET.US ZW Data Action Technologies Inc 20260126 0 1.3 1.3 1.25 1.28 11400 1.28 down down correct
CNEY.US CN Energy Group. Inc 20260126 0 0.6661 0.9679 0.3408 0.88 15261410 0.88 up up correct
CNOB.US ConnectOne Bancorp Inc 20260126 0 27.7 28.29 27.35 27.94 248500 27.7572 up up correct
CNOBP.US ConnectOne Bancorp Inc 20260126 0 24.57 24.57 24.5 24.52 9300 24.1958 down down correct
CNRLX.US CNRLX 20260126 0 16.54 16.54 16.54 16.54 0 16.54
CNROX.US CNROX 20260126 0 5.33 5.33 5.33 5.33 0 5.33
CNSP.US CNS Pharmaceuticals Inc 20260126 0 6.13 6.41 6 6.08 13900 6.08 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260126 0 25.23 26.63 24.73 25.73 1283800 25.73 up up correct
CNTB.US Connect Biopharma Holdings Limited 20260126 0 2.49 2.74 2.3115 2.6 151355 2.6 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20260126 0 1.78 2.08 1.75 2.08 4449776 2.08 up up correct
CNTY.US Century Casinos Inc 20260126 0 1.6 1.633 1.58 1.6 22363 1.6
CNXC.US Concentrix Corporation 20260126 0 43.22 43.44 42.48 42.69 726600 42.2921 down down correct
CNXN.US PC Connection Inc 20260126 0 56.81 59.105 56.2 57.34 56829 57.1603 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20260126 0 52.08 55.07 51.61 54.87 842300 54.87 up up correct
COCP.US Cocrystal Pharma Inc 20260126 0 1.05 1.06 1.03 1.03 40064 1.03 down down correct
CODA.US Coda Octopus Group Inc 20260126 0 10.76 11.03 10.38 10.49 114849 10.49 down down correct
CODX.US Co 20260126 0 3 3.2 2.93 3 19315 3
COF.US PN 20260126 0 16.88 16.915 16.82 16.9 20011 16.6339 up up correct
COFS.US ChoiceOne Financial Services Inc 20260126 0 28.85 29.19 28.56 28.94 81491 28.6372 up up correct
COGT.US Cogent Biosciences Inc 20260126 0 36.18 38.11 36.01 37.86 2645706 37.86 up up correct
COHR.US Coherent Inc 20260126 0 196.28 205 192.38 197.76 3097000 197.76 up up correct
COHU.US Cohu Inc 20260126 0 28.88 29.46 28.425 28.97 810076 28.97 up down incorrect
COIN.US Coinbase Global Inc 20260126 0 212.175 215.64 210.89 213.48 7077472 213.48 up down incorrect
COKE.US Coca 20260126 0 150.6 151.461 148.94 149.16 260244 149.16 down up incorrect
COLB.US Columbia Banking System Inc 20260126 0 28.91 29.26 28.37 28.87 3248300 28.5207 down down correct
COLL.US Collegium Pharmaceutical Inc 20260126 0 45.4 46.335 45.3306 45.82 589211 45.82 up up correct
COLM.US Columbia Sportswear Company 20260126 0 52.98 54.41 52.92 53.49 681000 53.2148 up up correct
COMS.US COMSovereign Holding Corp 20260126 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 20260126 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260126 0 15 15.5 15 15.337 4000 15.337 up up correct
CORT.US Corcept Therapeutics Incorporated 20260126 0 43.21 45.67 42.9 45.635 1839075 45.635 up up correct
COST.US Costco Wholesale Corporation 20260126 0 986.43 993 976.35 977.67 2458700 976.3362 down down correct
CPHC.US Canterbury Park Holding Corporation 20260126 0 15.65 15.905 15.6 15.67 2822 15.67 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20260126 0 3.92 3.96 3.71 3.75 148890 3.75 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260126 0 0.47 0.481 0.46 0.469 40900 0.469 down down correct
CPRDX.US CPRDX 20260126 0 11.39 11.39 11.39 11.39 0 11.2605
CPREX.US CPREX 20260126 0 11.4 11.4 11.4 11.4 0 11.2664
CPRSX.US CPRSX 20260126 0 11.38 11.38 11.38 11.38 0 11.2614
CPRT.US Copart Inc 20260126 0 41.31 41.6 41.19 41.54 5536300 41.54 up up correct
CPRTX.US CPRTX 20260126 0 11.38 11.38 11.38 11.38 0 11.2613
CPRX.US Catalyst Pharmaceuticals Inc 20260126 0 23.9 24.83 23.63 23.99 1493032 23.99 up up correct
CPSH.US CPS Technologies Corporation 20260126 0 5.54 5.7 5.11 5.19 374048 5.19 down down correct
CPSS.US Consumer Portfolio Services Inc 20260126 0 8.33 8.36 7.98 7.98 16983 7.98 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260126 0 15.06 15.09 14.96 15.07 78900 14.7854 up up correct
CRAI.US CRA International Inc 20260126 0 209.02 212.83 206.42 207.22 138200 206.5379 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260126 0 8.64 9.34 8.51 9.34 206219 9.34 up up correct
CRBU.US Caribou Biosciences Inc 20260126 0 1.52 1.53 1.47 1.53 784122 1.53 up up correct
CRCT.US Cricut Inc 20260126 0 4.42 4.48 4.38 4.4 406827 4.4 down down correct
CRDF.US Cardiff Oncology Inc 20260126 0 2.88 2.96 2.8 2.94 617000 2.94 up up correct
CRDFX.US CRDFX 20260126 0 22.76 22.76 22.76 22.76 0 22.76
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260126 0 22.76 22.76 22.76 22.76 0 22.76
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260126 0 1.03 1.04 0.9801 1 416524 1 down down correct
CRDLX.US CRDLX 20260126 0 22.75 22.75 22.75 22.75 0 22.75
CRDTX.US Griffin Inst Access Credit Fund CL A 20260126 0 22.77 22.77 22.77 22.77 0 22.77
CREDX.US CREDX 20260126 0 8.19 8.19 8.19 8.19 0 8.0715
CREG.US China Recycling Energy Corporation 20260126 0 1.3 1.34 1.2 1.25 143250 1.25 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20260126 0 1.2 1.35 1.2 1.3 31749 1.3 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260126 0 12.62 13.045 12.42 12.77 477081 12.77 up up correct
CREX.US Creative Realities Inc 20260126 0 3.53 3.53 3.06 3.25 115473 3.25 down down correct
CRIS.US Curis Inc 20260126 0 0.93 0.95 0.89 0.92 181829 0.92 down down correct
CRKN.US Crown ElectroKinetics Corp 20260126 0 0.11 0.11 0.11 0.11 12500 0.11
CRMD.US CorMedix Inc 20260126 0 7.27 7.78 7.18 7.76 2929556 7.76 up up correct
CRMT.US America's Car 20260126 0 27.2 27.73 26.65 27.35 96939 27.35 up up correct
CRNC.US Cerence Inc 20260126 0 11.33 11.815 11.2 11.75 672300 11.75 up up correct
CRNT.US Ceragon Networks Ltd 20260126 0 2.26 2.27 2.22 2.25 330367 2.25 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20260126 0 52.75 53.6 52 52.52 786240 52.52 down down correct
CRON.US Cronos Group Inc 20260126 0 2.78 2.8 2.69 2.69 1600363 2.69 down down correct
CROX.US Crocs Inc 20260126 0 85.19 85.389 83.11 83.98 827532 83.98 down down correct
CRSP.US CRISPR Therapeutics AG 20260126 0 54.77 55.71 53.7201 54.65 1352002 54.65 down down correct
CRSR.US Corsair Gaming Inc 20260126 0 5.31 5.37 5.28 5.29 712134 5.29 down down correct
CRTD.US Creatd Inc 20260126 0 0.53 0.5365 0.53 0.5325 326 10.65 up up correct
CRTO.US Criteo S.A 20260126 0 20.21 20.83 20.2 20.69 600130 20.69 up up correct
CRUS.US Cirrus Logic Inc 20260126 0 127.07 128.365 126.36 128.26 353898 128.26 up up correct
CRVL.US CorVel Corporation 20260126 0 69.88 71.33 69.88 70.66 178663 70.66 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20260126 0 24.17 24.415 20.7 23.01 8265944 23.01 down down correct
CRWD.US CrowdStrike Holdings Inc 20260126 0 453.99 469.96 452.49 468.33 1957100 468.33 up up correct
CRWS.US Crown Crafts Inc 20260126 0 2.95 2.95 2.875 2.91 40360 2.8289 down down correct
CSBR.US Champions Oncology Inc 20260126 0 6.91 6.91 6.83 6.83 1445 6.83 down up incorrect
CSCO.US Cisco Systems Inc 20260126 0 76.47 77.42 75.64 77.01 24714400 77.01 up down incorrect
CSGP.US CoStar Group Inc 20260126 0 65.95 67.06 65.75 65.81 4026603 65.81 down down correct
CSGS.US CSG Systems International Inc 20260126 0 79.85 79.91 79.76 79.91 467730 79.91 up up correct
CSIQ.US Canadian Solar Inc 20260126 0 22.01 23.17 21.51 22.32 2222269 22.32 up down incorrect
CSPI.US CSP Inc 20260126 0 11.86 11.86 11.33 11.33 15200 11.2916 down up incorrect
CSQ.US Calamos Strategic Total Return Fund 20260126 0 19.43 19.46 19.37 19.37 180342 19.1127 down up incorrect
CSTE.US Caesarstone Ltd 20260126 0 2.5 2.56 2.33 2.38 290241 2.38 down down correct
CSTL.US Castle Biosciences Inc 20260126 0 42.25 44.28 42.19 43.04 616379 43.04 up up correct
CSWC.US Capital Southwest Corporation 20260126 0 23.05 23.13 22.65 23.07 912244 22.6097 up up correct
CSX.US CSX Corporation 20260126 0 36.66 37.67 36.56 37.47 17339900 37.347 up up correct
CTAS.US Cintas Corporation 20260126 0 192.74 194.82 192.53 193.89 1581600 193.4451 up up correct
CTBI.US Community Trust Bancorp Inc 20260126 0 60.93 61.97 60.76 61.1 77732 60.5514 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260126 0 5.25 5.29 5.135 5.2 771922 5.2 down up incorrect
CTLP.US Cantaloupe Inc 20260126 0 10.74 10.74 10.68 10.72 617292 10.72 down up incorrect
CTMX.US CytomX Therapeutics Inc 20260126 0 5.5 5.56 5.26 5.34 2312241 5.34 down down correct
CTRE.US CareTrust REIT Inc 20260126 0 37 37.26 36.8 37.03 1475482 37.03 up up correct
CTRM.US Castor Maritime Inc 20260126 0 2.09 2.11 2.03 2.04 49499 2.04 down down correct
CTRN.US Citi Trends Inc 20260126 0 42.72 43.29 41.55 41.87 65040 41.87 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20260126 0 85.41 85.93 84.76 85.61 3011346 85.1766 up up correct
CTSO.US Cytosorbents Corporation 20260126 0 0.69 0.7023 0.65 0.66 109648 0.66 down down correct
CTXR.US Citius Pharmaceuticals Inc 20260126 0 0.8345 0.849 0.8113 0.8265 137118 0.8265 down down correct
CUE.US Cue Biopharma Inc 20260126 0 0.3789 0.38 0.3525 0.3643 1111229 0.3643 down down correct
CUEN.US Cuentas Inc 20260126 0 0.29 0.29 0.29 0.29 5 0.29
CURI.US CuriosityStream Inc 20260126 0 3.6 3.672 3.58 3.61 291800 3.5243 up up correct
CVBF.US CVB Financial Corp 20260126 0 19.91 20.015 19.56 19.84 1289826 19.84 down down correct
CVCO.US Cavco Industries Inc 20260126 0 669.1 672.24 652.71 657.02 201558 657.02 down down correct
CVGI.US Commercial Vehicle Group Inc 20260126 0 1.62 1.64 1.58 1.62 64591 1.62
CVGW.US Calavo Growers Inc 20260126 0 24.81 25.27 24.215 25.09 635116 25.09 up up correct
CVLG.US Covenant Logistics Group Inc 20260126 0 26.66 26.66 25.888 25.91 154552 25.8471 down down correct
CVLT.US Commvault Systems Inc 20260126 0 123.85 129.48 123.665 129.36 1048735 129.36 up up correct
CVRX.US CVRx Inc. Common Stock 20260126 0 7.31 7.84 7.19 7.33 676908 7.33 up up correct
CVV.US CVD Equipment Corporation 20260126 0 5.34 5.86 5.31 5.64 170203 5.64 up up correct
CWBC.US Community West Bancshares 20260126 0 24.08 24.29 23.52 23.71 123500 23.5978 down down correct
CWCO.US Consolidated Water Co. Ltd 20260126 0 37.36 37.96 37.09 37.79 43689 37.79 up up correct
CWST.US Casella Waste Systems Inc 20260126 0 106.14 107.09 104.89 105.71 420405 105.71 down down correct
CXDO.US Crexendo Inc 20260126 0 7.42 7.49 6.95 7.27 259663 7.27 down down correct
CYBR.US CyberArk Software Ltd 20260126 0 437.49 449.96 437.49 446.46 510037 446.46 up up correct
CYCN.US Cyclerion Therapeutics Inc 20260126 0 1.53 1.531 1.455 1.48 97800 1.48 down down correct
CYPS.US Cyclo3pss Corporation 20260126 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260126 0 10.37 10.6 10.11 10.14 225400 10.14 down down correct
CYTK.US Cytokinetics Incorporated 20260126 0 62.91 64.4 62.13 63.19 1133100 63.19 up up correct
CZNC.US Citizens & Northern Corporation 20260126 0 21.58 21.9174 21.215 21.42 93257 21.1565 down down correct
CZR.US Caesars Entertainment Inc 20260126 0 23.09 23.33 22.29 22.37 5197900 22.37 down down correct
CZWI.US Citizens Community Bancorp Inc 20260126 0 18.35 18.42 18 18.06 30830 17.9608 down down correct
DAKT.US Daktronics Inc 20260126 0 21.5 21.64 21.11 21.49 332543 21.49 down down correct
DARE.US Daré Bioscience Inc 20260126 0 1.96 1.96 1.9 1.9 36540 1.9 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20260126 0 11.662 12.245 11.6 12.03 1569258 12.03 up up correct
DBGI.US Digital Brands Group Inc 20260126 0 8.63 8.78 7.22 7.47 334800 7.47 down down correct
DBVT.US DBV Technologies S.A 20260126 0 23.89 24.22 22.71 22.87 395237 22.87 down down correct
DBX.US Dropbox Inc 20260126 0 26.45 26.81 26.42 26.58 3015687 26.58 up up correct
DCBO.US Docebo Inc 20260126 0 18.56 19.01 18.4 18.79 268263 18.79 up up correct
DCGO.US DocGo Inc 20260126 0 0.8357 0.8456 0.7904 0.804 1518723 0.804 down down correct
DCOM.US Dime Community Bancshares Inc 20260126 0 33.25 33.8 32.51 33.09 334200 33.09 down down correct
DCOMP.US Dime Community Bancshares Inc 20260126 0 18.86 19 18.81 19 4400 18.6624 up up correct
DCTH.US Delcath Systems Inc 20260126 0 10.55 10.65 10.29 10.55 337000 10.55
DDOG.US Datadog Inc 20260126 0 130.15 137.0799 130.13 136.64 5395475 136.64 up down incorrect
DFH.US Dream Finders Homes Inc 20260126 0 19.24 19.2593 18.51 18.59 357873 18.59 down down correct
DGICA.US Donegal Group Inc 20260126 0 18.23 18.72 18.23 18.51 113753 18.3316 up up correct
DGICB.US Donegal Group Inc 20260126 0 16.428 16.428 15.36 15.36 4249 15.2091 down up incorrect
DGII.US Digi International Inc 20260126 0 42.44 43.2366 42.1 42.86 414988 42.86 up down incorrect
DGLY.US Digital Ally Inc 20260126 0 2.1447 2.2 1.8 2.17 1846966 2.17 up down incorrect
DH.US Definitive Healthcare Corp. Class A Common Stock 20260126 0 2.42 2.485 2.395 2.44 268511 2.44 up down incorrect
DHC.US Diversified Healthcare Trust 20260126 0 5.66 5.68 5.605 5.62 826045 5.62 down down correct
DHCNI.US DHCNI 20260126 0 17.31 17.58 17.02 17.07 8700 17.07 down down correct
DHCNL.US Diversified Healthcare Trust 20260126 0 18.17 18.55 18.16 18.55 2733 18.1598 up up correct
DHIL.US Diamond Hill Investment Group Inc 20260126 0 170.5 170.59 170.015 170.15 12030 170.15 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20260126 0 5.73 5.85 5.71 5.75 203757 5.75 up up correct
DIOD.US Diodes Incorporated 20260126 0 56.16 57.11 56.05 56.85 237100 56.85 up up correct
DJCO.US Daily Journal Corporation 20260126 0 663 668.255 628.86 644.83 81126 644.83 down up incorrect
DKNG.US DraftKings Inc 20260126 0 29.91 30.96 29.91 30.58 15616400 30.58 up down incorrect
DLHC.US DLH Holdings Corp 20260126 0 5.98 6.05 5.96 6.05 8292 6.05 up up correct
DLO.US DLocal Limited Class A Common Shares 20260126 0 14.38 14.8399 14.285 14.73 1107870 14.73 up up correct
DLPN.US Dolphin Entertainment Inc 20260126 0 1.82 1.87 1.67 1.71 114070 1.71 down down correct
DLTH.US Duluth Holdings Inc 20260126 0 2.4 2.4399 2.4 2.42 30659 2.42 up up correct
DLTR.US Dollar Tree Inc 20260126 0 129.26 129.79 125.1 125.4 3863082 125.4 down up incorrect
DMAC.US DiaMedica Therapeutics Inc 20260126 0 8.49 8.64 7.97 8.525 189720 8.525 up down incorrect
DMLP.US Dorchester Minerals L.P 20260126 0 24.71 24.74 24.25 24.54 180305 23.8099 down up incorrect
DMRC.US Digimarc Corporation 20260126 0 6.35 6.433 6.13 6.15 180757 6.15 down up incorrect
DNLI.US Denali Therapeutics Inc 20260126 0 20.01 21.145 19.5601 20.61 1538526 20.61 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20260126 0 3.33 3.36 3.25 3.31 1920096 3.31 down down correct
DOCU.US DocuSign Inc 20260126 0 57.45 58.65 57.21 57.66 3705095 57.66 up up correct
DOGZ.US Dogness (International) Corporation 20260126 0 11.51 11.7795 2.58 2.7 6237811 2.7 down down correct
DOMO.US Domo Inc 20260126 0 5.88 6.27 5.852 6.09 1275343 6.09 up up correct
DOOO.US BRP Inc 20260126 0 79.76 81.885 79.76 81.15 162094 81.15 up up correct
DORM.US Dorman Products Inc 20260126 0 124.05 125.14 123.47 125.11 193890 125.11 up up correct
DOX.US Amdocs Limited 20260126 0 82.71 83.59 82.545 83.43 804415 83.43 up up correct
DOYU.US DouYu International Holdings Limited 20260126 0 6.61 6.687 6.42 6.48 38600 6.48 down down correct
DPRO.US Draganfly Inc. Common Shares 20260126 0 9.3 9.4 8.03 8.05 3167866 8.05 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260126 0 26.36 27.03 26.36 26.915 13400 24.9295 up up correct
DRIO.US DarioHealth Corp 20260126 0 11.34 11.445 11.16 11.4 6600 11.4 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260126 0 2.41 4.66 2.27 3.08 27647000 3.08 up up correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260126 0 0.0192 0.0215 0.0132 0.0212 117333 0.0212 up up correct
DRVN.US Driven Brands Holdings Inc 20260126 0 16.12 16.215 15.84 16.08 732607 16.08 down down correct
DSGN.US Design Therapeutics Inc 20260126 0 10.03 10.57 9.66 10.46 1199284 10.46 up down incorrect
DSGX.US The Descartes Systems Group Inc 20260126 0 81.7 82.83 81.315 82.72 691334 82.72 up down incorrect
DSP.US Viant Technology Inc 20260126 0 12.59 12.94 12.485 12.6 121220 12.6 up up correct
DSWL.US Deswell Industries Inc 20260126 0 3.28 3.43 3.22 3.39 36190 3.39 up up correct
DTIL.US Precision BioSciences Inc 20260126 0 4.18 4.18 3.88 4.04 215374 4.04 down down correct
DTSS.US Datasea Inc 20260126 0 1.24 1.24 1.0499 1.18 138441 1.18 down down correct
DTST.US Data Storage Corporation 20260126 0 4.33 4.37 4.23 4.29 14900 4.29 down down correct
DTSTW.US Data Storage Corporation 20260126 0 0.1579 0.1987 0.1476 0.18 0 0.18 up up correct
DUO.US Fangdd Network Group Ltd 20260126 0 1.44 1.44 1.41 1.42 58100 1.42 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20260126 0 155.53 155.89 148.52 151.56 1719200 151.56 down down correct
DUOT.US Duos Technologies Group Inc 20260126 0 10.65 10.74 10.32 10.45 165185 10.45 down down correct
DVAX.US Dynavax Technologies Corporation 20260126 0 15.51 15.56 15.49 15.52 1771194 15.52 up up correct
DWSN.US Dawson Geophysical Company 20260126 0 2.3 2.34 2.19 2.21 60700 2.21 down down correct
DXCM.US DexCom Inc 20260126 0 72.95 74.01 72.65 73.34 7318700 73.34 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20260126 0 0.74 0.77 0.74 0.7505 73189 0.7505 up up correct
DXPE.US DXP Enterprises Inc 20260126 0 128.02 129.97 126.55 126.96 135300 126.96 down down correct
DXYN.US The Dixie Group Inc 20260126 0 0.4508 0.48 0.4508 0.48 745 0.48 up up correct
DYAI.US Dyadic International Inc 20260126 0 0.8827 0.89 0.865 0.8787 20615 0.8787 down down correct
DYN.US Dyne Therapeutics Inc 20260126 0 17.73 18.2 17.42 18 2527624 18 up up correct
DYNT.US Dynatronics Corporation 20260126 0 0.0407 0.0407 0.0407 0.0407 0 0.0407
EA.US Electronic Arts Inc 20260126 0 204.31 204.5 203.9 204.4 1991700 204.2068 up up correct
EBAY.US eBay Inc 20260126 0 94.14 95.87 93.91 94.42 3909500 94.1054 up up correct
EBC.US Eastern Bankshares Inc 20260126 0 20.07 20.29 19.75 20.12 2881500 19.9853 up up correct
EBET.US Esports Technologies Inc 20260126 0 0.0002 0.0002 0.0002 0.0002 268 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260126 0 20.66 20.9329 20.36 20.6 12544 20.4682 down up incorrect
EBON.US Ebang International Holdings Inc 20260126 0 3.12 3.22 2.98 3.1 9300 3.1 down up incorrect
ECOR.US electroCore Inc 20260126 0 7.41 8.18 7.01 8.15 102600 8.15 up up correct
ECPG.US Encore Capital Group Inc 20260126 0 54.86 55.6 54.86 55.31 58906 55.31 up up correct
EDAP.US EDAP TMS S.A 20260126 0 3.86 4.17 3.61 4.09 122393 4.09 up up correct
EDIT.US Editas Medicine Inc 20260126 0 2.16 2.16 2.05 2.06 1377558 2.06 down down correct
EDRY.US EuroDry Ltd 20260126 0 13.43 13.43 13.2158 13.2158 1282 13.2158 down down correct
EDSA.US Edesa Biotech Inc 20260126 0 1.43 1.47 1.43 1.44 9500 1.44 up down incorrect
EDTK.US Skillful Craftsman Education Technology Limited 20260126 0 1.06 1.06 1.02 1.02 3070 1.02 down up incorrect
EDUC.US Educational Development Corporation 20260126 0 1.42 1.43 1.38 1.39 31200 1.39 down up incorrect
EEFT.US Euronet Worldwide Inc 20260126 0 74.2 74.895 73.135 74.03 419198 74.03 down down correct
EEIQ.US Elite Education Group International Limited 20260126 0 0.248 0.2542 0.2418 0.2431 1442 3.8896 down down correct
EFOI.US Energy Focus Inc 20260126 0 2.41 2.5256 2.37 2.38 11678 2.38 down down correct
EFSC.US Enterprise Financial Services Corp 20260126 0 55.51 56.37 54.78 55.92 245087 55.5776 up up correct
EFTR.US Effector Therapeutics Inc 20260126 0 0.0002 0.0002 0.0002 0.0002 501 0.0002
EGAN.US eGain Corporation 20260126 0 10.57 10.8954 10.53 10.63 152088 10.63 up down incorrect
EGBN.US Eagle Bancorp Inc 20260126 0 26.8 26.81 26.13 26.31 544900 26.3002 down up incorrect
EGLE.US Eagle Bulk Shipping Inc 20260126 0 29.31 29.42 29.31 29.4016 611 29.4016 up down incorrect
EGRX.US Eagle Pharmaceuticals Inc 20260126 0 0.7 0.7 0.7 0.7 648 0.7
EH.US EHang Holdings Limited 20260126 0 13.63 13.71 13.35 13.44 474860 13.44 down down correct
EHTH.US eHealth Inc 20260126 0 3.49 3.495 3.375 3.38 352602 3.38 down down correct
EIOAX.US EIOAX 20260126 0 8.46 8.46 8.46 8.46 0 8.46
EIOMX.US EIOMX 20260126 0 8.32 8.32 8.32 8.32 0 8.32
EJH.US E 20260126 0 0.869 0.95 0.8384 0.949 251059 0.949 up up correct
EKSO.US Ekso Bionics Holdings Inc 20260126 0 8.62 9.47 7.9 7.92 351755 7.92 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20260126 0 2.15 2.225 2.09 2.21 495200 2.21 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20260126 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ELSE.US Electro 20260126 0 4.4084 4.4084 4.4084 4.4084 0 4.4084
ELTK.US Eltek Ltd 20260126 0 8.93 9.21 8.67 8.91 2400 8.91 down down correct
ELYS.US Elys Game Technology Corp 20260126 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EM.US Smart Share Global Limited 20260126 0 1.15 1.17 1.15 1.16 231407 1.16 up up correct
EML.US The Eastern Company 20260126 0 18.16 19.0499 18.12 18.16 9301 18.0534
ENLV.US Enlivex Therapeutics Ltd 20260126 0 1.09 1.2 1.05 1.17 675900 1.17 up up correct
ENPH.US Enphase Energy Inc 20260126 0 38.8 40.36 38.59 39.42 5680700 39.42 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260126 0 0.915 0.917 0.84 0.885 65400 0.885 down down correct
ENSG.US The Ensign Group Inc 20260126 0 175.09 179.19 175.09 178.15 265900 178.15 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20260126 0 13 13.055 12.55 12.92 209122 12.92 down down correct
ENTG.US Entegris Inc 20260126 0 114.73 116.6 113.83 115.63 2225608 115.534 up up correct
ENTX.US Entera Bio Ltd 20260126 0 1.61 1.615 1.52 1.53 156745 1.53 down down correct
ENVB.US Enveric Biosciences Inc 20260126 0 4.04 4.27 4 4.16 23731 4.16 up up correct
ENVX.US Enovix Corporation 20260126 0 7.48 7.485 7.141 7.2 5372800 7.2 down down correct
EOLS.US Evolus Inc 20260126 0 4.9 4.91 4.68 4.82 1433975 4.82 down down correct
EOSE.US Eos Energy Enterprises Inc 20260126 0 16.985 17 15.63 16.19 21176700 16.19 down down correct
EPSN.US Epsilon Energy Ltd 20260126 0 4.67 4.715 4.5165 4.68 117173 4.6287 up up correct
EQ.US Equillium Inc 20260126 0 1.28 1.28 1.21 1.22 249366 1.22 down down correct
EQBK.US Equity Bancshares Inc 20260126 0 45.03 45.66 44.53 45.48 76000 45.48 up up correct
EQIX.US Equinix Inc. (REIT) 20260126 0 795.68 810.02 793.18 806.35 567200 801.979 up up correct
ERAS.US Erasca Inc. Common Stock 20260126 0 9.24 9.74 9.05 9.61 10013300 9.61 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260126 0 10.56 10.76 10.53 10.68 14436700 10.68 up up correct
ERIE.US Erie Indemnity Company 20260126 0 277.96 280.67 275.785 280.55 159001 280.55 up up correct
ERII.US Energy Recovery Inc 20260126 0 14.3 14.48 14.27 14.33 226901 14.33 up up correct
ESCA.US Escalade Incorporated 20260126 0 14.14 14.5699 14.14 14.4 20725 14.4 up up correct
ESEA.US Euroseas Ltd 20260126 0 53.5 55.1999 53.14 54.72 14556 54.0947 up up correct
ESLT.US Elbit Systems Ltd 20260126 0 718.19 718.97 706.78 709.19 77885 709.19 down up incorrect
ESPR.US Esperion Therapeutics Inc 20260126 0 3.115 3.35 3.0586 3.34 7117099 3.34 up down incorrect
ESQ.US Esquire Financial Holdings Inc 20260126 0 107.97 109.85 107.97 109 84667 108.7952 up up correct
ESSC.US East Stone Acquisition Corporation 20260126 0 27.29 27.35 27.27 27.294 1969 27.294 up up correct
ESTA.US Establishment Labs Holdings Inc 20260126 0 65.92 67.35 64.495 65.1 784141 65.1 down down correct
ETON.US Eton Pharmaceuticals Inc 20260126 0 15.01 15.2947 14.88 15.11 170288 15.11 up up correct
ETSY.US Etsy Inc 20260126 0 59.65 60.92 59.64 60.09 2771368 60.09 up up correct
EVCM.US EverCommerce Inc. Common Stock 20260126 0 12.59 12.65 12.255 12.62 72705 12.62 up up correct
EVER.US EverQuote Inc 20260126 0 23.89 23.98 23.31 23.55 421581 23.55 down down correct
EVFM.US Evofem Biosciences Inc 20260126 0 0.009 0.009 0.009 0.009 74400 0.009
EVGN.US Evogene Ltd 20260126 0 1.09 1.09 1.06 1.06 21695 1.06 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20260126 0 3.08 3.12 3.03 3.09 3709288 3.09 up up correct
EVGOW.US EVgo Equity Warrants 20260126 0 0.0642 0.0647 0.0617 0.0618 13125 0.0618 down down correct
EVLO.US Evelo Biosciences Inc 20260126 0 0.0002 0.0002 0.0002 0.0002 145 0.0002
EVLV.US Newhold Investment Corp 20260126 0 6.52 6.59 6.315 6.43 2114516 6.43 down up incorrect
EVLVW.US Evolv Technologies Holdings Inc 20260126 0 0.22 0.22 0.1799 0.19 43898 0.19 down up incorrect
EVOL.US Evolving Systems Inc 20260126 0 0.41 0.41 0.41 0.41 0 0.41
EWBC.US East West Bancorp Inc 20260126 0 111.1 114.105 111.06 113.52 2010033 112.7264 up down incorrect
EWCZ.US European Wax Center Inc. Class A Common Stock 20260126 0 3.9 3.96 3.895 3.93 592902 3.93 up down incorrect
EWTX.US Edgewise Therapeutics Inc 20260126 0 28.33 28.48 27.58 28.02 1000577 28.02 down up incorrect
EXAS.US Exact Sciences Corporation 20260126 0 102.23 102.585 102.17 102.51 1684050 102.51 up down incorrect
EXC.US Exelon Corporation 20260126 0 44.27 44.81 44.2 44.55 7223900 44.1718 up up correct
EXEL.US Exelixis Inc 20260126 0 44.47 44.975 43.53 43.61 2263635 43.61 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20260126 0 1.48 1.52 1.48 1.52 308838 1.52 up up correct
EXLS.US ExlService Holdings Inc 20260126 0 42.65 43.1896 42.02 42.67 1052752 42.67 up up correct
EXPD.US Expeditors International of Washington Inc 20260126 0 159.59 160.21 158.2 158.84 857500 158.84 down down correct
EXPE.US Expedia Group Inc 20260126 0 272.6 274.16 268.7 269.49 1873400 268.9066 down down correct
EXPI.US eXp World Holdings Inc 20260126 0 9.2 9.23 9 9.02 635700 8.9505 down down correct
EXPO.US Exponent Inc 20260126 0 75.13 76.93 74.71 75.31 413600 74.9959 up up correct
EXTR.US Extreme Networks Inc 20260126 0 14.85 15.39 14.85 15.2 2272867 15.2 up up correct
EYE.US National Vision Holdings Inc 20260126 0 26.66 26.81 26.28 26.38 973368 26.38 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20260126 0 35.91 35.91 35.91 35.91 110 35.6306
EYPT.US EyePoint Pharmaceuticals Inc 20260126 0 14.99 15.49 14.62 15.45 670643 15.45 up up correct
EZGO.US EZGO Technologies Ltd 20260126 0 1.86 1.95 1.762 1.79 64900 1.79 down down correct
EZPW.US EZCORP Inc 20260126 0 21.09 21.51 20.87 21.5 401481 21.5 up down incorrect
FA.US First Advantage Corporation Common Stock 20260126 0 14.15 14.53 14.02 14.1 450729 14.1 down up incorrect
FAMI.US Farmmi Inc 20260126 0 1.44 1.48 1.38 1.45 904000 1.45 up down incorrect
FANG.US Diamondback Energy Inc 20260126 0 155.52 156 151.07 153.52 1705900 152.6078 down up incorrect
FARM.US Farmer Bros. Co 20260126 0 1.56 1.74 1.56 1.71 201243 1.71 up up correct
FAST.US Fastenal Company 20260126 0 43.67 44.06 43.39 43.73 7541200 43.4894 up down incorrect
FAT.US FAT Brands Inc 20260126 0 0.41 0.41 0.39 0.392 87957 0.392 down up incorrect
FATBB.US FAT Brands Inc. Class B Common Stock 20260126 0 1.32 1.3581 1.22 1.26 29802 1.26 down up incorrect
FATBP.US FAT Brands Inc 20260126 0 1.07 1.07 0.98 1.03 11300 1.03 down up incorrect
FATE.US Fate Therapeutics Inc 20260126 0 1.21 1.245 1.17 1.23 1091651 1.23 up down incorrect
FB.US Meta Platforms Inc. 20260126 0 42.47 42.47 42.3761 42.3761 742 42.3761 down up incorrect
FBIO.US Fortress Biotech Inc 20260126 0 3.4 3.42 3.27 3.4 523000 3.4
FBIOP.US Fortress Biotech Inc 20260126 0 12.9 12.9 12.2 12.63 27400 12.63 down down correct
FBIZ.US First Business Financial Services Inc 20260126 0 56.6 56.83 56.08 56.6 16477 56.2722
FBNC.US First Bancorp 20260126 0 57.91 58.73 56.56 57.53 303623 57.53 down down correct
FBRT.US PE 20260126 0 21.82 21.9499 21.68 21.85 5985 21.85 up up correct
FBRX.US Forte Biosciences Inc 20260126 0 31.5 33.5 31.49 32.54 325697 32.54 up up correct
FCAP.US First Capital Inc 20260126 0 50.12 51.96 50.12 51.96 2387 51.6176 up up correct
FCBC.US First Community Bankshares Inc 20260126 0 33.95 34.405 33.52 33.94 30062 33.676 down down correct
FCCO.US First Community Corporation 20260126 0 28.75 28.845 28.235 28.72 96651 28.5709 down down correct
FCEL.US FuelCell Energy Inc 20260126 0 9.94 9.96 9.08 9.09 2420000 9.09 down down correct
FCFS.US FirstCash Inc 20260126 0 167.43 169.18 166 169 195349 168.614 up up correct
FCNCA.US First Citizens BancShares Inc 20260126 0 2014.4399 2042.61 1996.1899 2014.66 149300 2012.5458 up up correct
FCNCP.US First Citizens BancShares Inc 20260126 0 21.07 21.24 21.07 21.227 1400 20.9042 up up correct
FCREX.US FCREX 20260126 0 11.96 11.96 11.96 11.96 0 11.7839
FCRIX.US FCRIX 20260126 0 12 12 12 12 0 11.82
FCRUX.US FCRUX 20260126 0 11.93 11.93 11.93 11.93 0 11.765
FCUV.US Focus Universal Inc. Common Stock 20260126 0 0.78 0.791 0.702 0.746 11280 7.46 down up incorrect
FDBC.US Fidelity D & D Bancorp Inc 20260126 0 44.1 44.1 43.225 44.09 6976 43.6787 down up incorrect
FDMT.US 4D Molecular Therapeutics Inc 20260126 0 7.92 8.18 7.765 7.97 547189 7.97 up down incorrect
FDUS.US Fidus Investment Corporation 20260126 0 19.6 19.6 19.13 19.38 246997 19.38 down down correct
FECAX.US FECAX 20260126 0 22.44 22.44 22.44 22.44 0 22.1025
FEIM.US Frequency Electronics Inc 20260126 0 53.25 53.895 51.38 51.95 129734 51.95 down down correct
FELE.US Franklin Electric Co. Inc 20260126 0 101.1 101.32 100.0602 100.41 290444 100.1406 down down correct
FEMY.US Femasys Inc. Common Stock 20260126 0 0.61 0.618 0.586 0.6 484000 0.6 down down correct
FENC.US Fennec Pharmaceuticals Inc 20260126 0 7.67 7.73 7.54 7.71 62832 7.71 up up correct
FFBC.US First Financial Bancorp 20260126 0 26.9 27.26 26.655 27.14 1038522 26.8983 up up correct
FFBW.US FFBW Inc 20260126 0 14.931 14.94 14.85 14.85 1400 14.85 down down correct
FFIC.US Flushing Financial Corporation 20260126 0 15.79 15.8 15.265 15.5 411851 15.276 down down correct
FFIN.US First Financial Bankshares Inc 20260126 0 32.71 33.66 31.8 32.05 1165100 31.8443 down down correct
FFIV.US F5 Networks Inc 20260126 0 261.87 268.28 261.85 267.45 1295194 267.45 up down incorrect
FFWM.US First Foundation Inc 20260126 0 5.98 6.1 5.885 6.05 974800 6.05 up down incorrect
FGBI.US First Guaranty Bancshares Inc 20260126 0 8.19 8.2799 8.1501 8.24 7898 8.24 up down incorrect
FGBIP.US First Guaranty Bancshares Inc 20260126 0 16.84 16.85 16.65 16.75 2700 16.3571 down down correct
FHB.US First Hawaiian Inc 20260126 0 27.12 27.66 26.1 27.48 2635814 27.2061 up up correct
FHN.US PF 20260126 0 18.27 18.27 18.12 18.19 6113 18.19 down down correct
FHTX.US Foghorn Therapeutics Inc 20260126 0 5.87 5.99 5.74 5.81 145222 5.81 down down correct
FIBK.US First Interstate BancSystem Inc 20260126 0 36.66 37.04 36.19 36.72 571161 36.2775 up up correct
FINW.US FinWise Bancorp Common Stock 20260126 0 18.1 18.11 17.475 17.99 26682 17.99 down down correct
FISI.US Financial Institutions Inc 20260126 0 31.96 32.125 31.55 32.07 82844 31.7315 up up correct
FISV.US Fiserv Inc 20260126 0 67.5 67.91 66.29 67.15 13436300 67.15 down down correct
FITB.US Fifth Third Bancorp 20260126 0 50.72 51.095 50.11 50.49 9551523 50.49 down down correct
FITBI.US Fifth Third Bancorp 20260126 0 25.66 25.74 25.65 25.74 20600 25.74 up up correct
FITBO.US Fifth Third Bancorp 20260126 0 20.15 20.18 20.05 20.06 21800 20.06 down down correct
FITBP.US Fifth Third Bancorp 20260126 0 24.87 24.87 24.82 24.87 3400 24.87
FIVE.US Five Below Inc 20260126 0 188.85 191.36 187.89 188.57 1122662 188.57 down down correct
FIVN.US Five9 Inc 20260126 0 18.39 19.51 18.39 19.28 2171932 19.28 up up correct
FIZZ.US National Beverage Corp 20260126 0 33.72 33.74 33.09 33.51 207290 33.51 down up incorrect
FKWL.US Franklin Wireless Corp 20260126 0 4.15 4.18 4.15 4.18 1700 4.18 up down incorrect
FLEX.US Flex Ltd 20260126 0 63.76 64.78 63.01 63.75 2751000 63.75 down down correct
FLGC.US Flora Growth Corp 20260126 0 6.4531 6.58 6.2129 6.32 6914 6.32 down down correct
FLGT.US Fulgent Genetics Inc 20260126 0 27.82 28.19 27.49 27.53 116400 27.53 down down correct
FLL.US Full House Resorts Inc 20260126 0 2.48 2.5899 2.41 2.42 58239 2.42 down up incorrect
FLNC.US Fluence Energy Inc. Class A Common Stock 20260126 0 26.62 27.54 25.701 27.12 4526700 27.12 up up correct
FLNT.US Fluent Inc 20260126 0 3.88 3.94 3.7618 3.85 44253 3.85 down down correct
FLUX.US Flux Power Holdings Inc 20260126 0 1.49 1.5 1.44 1.45 60900 1.45 down down correct
FLWS.US 1 20260126 0 4.48 4.495 4.275 4.38 318721 4.38 down down correct
FLXN.US Flexion Therapeutics Inc 20260126 0 25.65 25.68 25.62 25.64 3100 25.5255 down down correct
FLXS.US Flexsteel Industries Inc 20260126 0 41.58 41.58 39.76 39.78 25993 39.78 down down correct
FLYW.US Flywire Corporation 20260126 0 13.73 14 13.54 13.75 741410 13.75 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20260126 0 25.58 26.44 25.555 26.13 21414 26.13 up up correct
FMBH.US First Mid Bancshares Inc 20260126 0 41.73 42.85 41.69 42.3 106553 42.0553 up up correct
FMNB.US Farmers National Banc Corp 20260126 0 13.56 13.701 13.355 13.5 182298 13.3303 down down correct
FNCH.US Finch Therapeutics Group Inc 20260126 0 14.08 14.24 14.08 14.24 1200 14.24 up down incorrect
FNKO.US Funko Inc 20260126 0 4.232 4.35 4.07 4.21 1009870 4.21 down up incorrect
FNLC.US The First Bancorp Inc 20260126 0 26.78 27.3799 26.67 27.1 17426 27.1 up down incorrect
FNWB.US First Northwest Bancorp 20260126 0 10.6 10.86 10.5 10.5 17224 10.5 down down correct
FNWD.US Finward Bancorp Common Stock 20260126 0 36.86 36.86 36.01 36.48 8655 36.48 down down correct
FOLD.US Amicus Therapeutics Inc 20260126 0 14.28 14.3 14.27 14.29 8374252 14.29 up up correct
FONR.US FONAR Corporation 20260126 0 18.64 18.65 18.61 18.63 11400 18.63 down up incorrect
FORA.US Forian Inc 20260126 0 2.11 2.13 2.09 2.13 28381 2.13 up down incorrect
FORM.US FormFactor Inc 20260126 0 73.16 77.68 71.79 74 1782677 74 up up correct
FORR.US Forrester Research Inc 20260126 0 8 8.095 7.97 8.08 55410 8.08 up up correct
FORTY.US Formula Systems (1985) Ltd 20260126 0 150.14 165.09 150.14 165.0001 1373 165.0001 up up correct
FOSL.US Fossil Group Inc 20260126 0 3.66 3.66 3.395 3.53 506760 3.53 down down correct
FOX.US Fox Corporation 20260126 0 65.53 65.99 65.26 65.34 1803900 64.9907 down down correct
FOXA.US Fox Corporation 20260126 0 73.08 73.44 72.59 72.72 2417000 72.365 down down correct
FOXF.US Fox Factory Holding Corp 20260126 0 18.94 19.39 18.94 19.16 465324 19.16 up up correct
FRAF.US Franklin Financial Services Corporation 20260126 0 47.81 49 45.16 48.41 79500 48.0724 up up correct
FRBA.US First Bank 20260126 0 16.85 17.085 16.76 16.77 48424 16.6816 down down correct
FRHC.US Freedom Holding Corp 20260126 0 127.62 131.68 126.78 128.81 64400 128.81 up down incorrect
FRME.US First Merchants Corporation 20260126 0 38.09 38.55 37.6 38.01 403374 37.655 down up incorrect
FROG.US JFrog Ltd 20260126 0 58.74 61.31 58.45 59.63 2157900 59.63 up up correct
FROPX.US FROPX 20260126 0 16.11 16.11 16.11 16.11 0 15.7115
FRPH.US FRP Holdings Inc 20260126 0 23.58 23.8 23.39 23.4 30900 23.4 down down correct
FRPT.US Freshpet Inc 20260126 0 72.28 73 70.3501 72.11 1132798 72.11 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20260126 0 11.88 12.27 11.825 12.055 3457399 12.055 up up correct
FRST.US Primis Financial Corp 20260126 0 13.7 13.8 13.34 13.45 43392 13.354 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20260126 0 0.98 1 0.932 0.99 99679 2.97 up up correct
FSBC.US Five Star Bancorp 20260126 0 38.22 38.89 35.7238 38.8 110482 38.5552 up up correct
FSBW.US FS Bancorp Inc 20260126 0 41.49 41.91 41 41 10890 40.7241 down down correct
FSEA.US First Seacoast Bancorp 20260126 0 12.67 12.8 12.67 12.8 418 12.8 up up correct
FSFG.US First Savings Financial Group Inc 20260126 0 32.5 32.6 31.77 32.37 27893 32.37 down down correct
FSLR.US First Solar Inc 20260126 0 241.59 249.5 238.12 242.97 2218581 242.97 up up correct
FSTR.US L.B. Foster Company 20260126 0 29.04 29.53 28.51 29.01 14075 29.01 down down correct
FSV.US FirstService Corporation 20260126 0 160.87 162.21 159.635 161.19 183433 161.19 up up correct
FTCI.US FTC Solar Inc 20260126 0 11.19 11.31 10.66 10.735 109814 10.735 down down correct
FTDR.US Frontdoor Inc 20260126 0 58.61 59.19 57.54 59.155 538394 59.155 up up correct
FTEK.US Fuel Tech Inc 20260126 0 1.53 1.56 1.35 1.4 316398 1.4 down down correct
FTFT.US Future FinTech Group Inc 20260126 0 2.2 2.2 2.07 2.1 19400 2.1 down down correct
FTHM.US Fathom Holdings Inc 20260126 0 1.33 1.37 1.2501 1.28 146434 1.28 down down correct
FTNT.US Fortinet Inc 20260126 0 81.65 83.13 81.035 83.07 5708765 83.07 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20260126 0 8.64 8.683 8.64 8.675 15000 8.6165 up up correct
FULC.US Fulcrum Therapeutics Inc 20260126 0 10.66 11.11 10.56 10.91 496000 10.91 up up correct
FULT.US Fulton Financial Corporation 20260126 0 20.25 20.69 20.195 20.43 1710126 20.43 up up correct
FULTP.US Fulton Financial Corporation 20260126 0 18.75 18.9 18.75 18.89 1000 18.89 up up correct
FUNC.US First United Corporation 20260126 0 36.99 37.27 36.35 36.9 12345 36.9 down down correct
FUND.US Sprott Focus Trust Inc 20260126 0 9.56 9.63 9.5 9.5 23500 9.3689 down down correct
FUSB.US First US Bancshares Inc 20260126 0 14.175 14.41 14.05 14.41 8657 14.3428 up up correct
FUTU.US Futu Holdings Limited 20260126 0 162.01 164.94 160 163 992371 163 up up correct
FVCB.US FVCBankcorp Inc 20260126 0 14.93 15.3 14.8 15.01 17815 15.01 up up correct
FWONA.US Formula One Group 20260126 0 81.19 82.69 81.19 81.89 181100 81.89 up down incorrect
FWONK.US Formula One Group 20260126 0 88.58 90.355 88.26 89.69 1383800 89.69 up down incorrect
FWRD.US Forward Air Corporation 20260126 0 27.69 28.13 26.73 27.02 327995 27.02 down up incorrect
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260126 0 16.51 16.51 15.97 16.16 589415 16.16 down down correct
FXNC.US First National Corporation 20260126 0 26.2 26.2 25.5 25.96 20805 25.7981 down down correct
GABC.US German American Bancorp Inc 20260126 0 40.38 40.73 39.74 40.58 99506 40.2947 up up correct
GAIA.US Gaia Inc 20260126 0 3.79 3.79 3.55 3.61 41485 3.61 down down correct
GAIN.US Gladstone Investment Corporation 20260126 0 13.8 13.83 13.56 13.78 221900 13.7004 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20260126 0 24.98 24.9816 24.96 24.96 1262 24.96 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260126 0 24.031 24.031 23.95 23.95 5400 23.95 down down correct
GALT.US Galectin Therapeutics Inc 20260126 0 3.27 3.28 3.1 3.12 310100 3.12 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260126 0 4.94 4.98 4.8514 4.91 309609 4.91 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20260126 0 0.438 0.457 0.435 0.446 724300 0.446 up up correct
GANX.US Gain Therapeutics Inc 20260126 0 2.03 2.0398 1.935 1.95 847940 1.95 down down correct
GASS.US StealthGas Inc 20260126 0 7.78 7.8235 7.58 7.63 141744 7.63 down down correct
GBCI.US Glacier Bancorp Inc 20260126 0 48.14 48.66 47.32 48.52 1033800 48.52 up up correct
GBDC.US Golub Capital BDC Inc 20260126 0 13.68 13.68 13.5 13.56 1609900 13.1911 down down correct
GBIO.US Generation Bio Co 20260126 0 5.64 5.68 5.62 5.68 94788 5.68 up up correct
GBLI.US Global Indemnity Group LLC 20260126 0 29.04 29.3 28.63 29.28 2600 29.28 up up correct
GBNY.US Generations Bancorp NY Inc 20260126 0 17.82 17.82 17.8 17.8 700 17.8 down down correct
GCBC.US Greene County Bancorp Inc 20260126 0 22.29 22.45 22.15 22.45 4484 22.3548 up down incorrect
GCMG.US GCM Grosvenor Inc 20260126 0 11.39 11.44 11.165 11.29 353800 11.173 down up incorrect
GCREX.US Griffin Institutional Access Real Estate 20260126 0 22.3 22.3 22.3 22.3 0 22.3
GDEN.US Golden Entertainment Inc 20260126 0 27.58 27.82 27.47 27.52 292372 27.52 down up incorrect
GDEV.US Nexters Inc. Ordinary Shares 20260126 0 23.7335 23.7335 22.23 23 8713 23 down down correct
GDEVW.US Nexters Inc. Warrant 20260126 0 0.0188 0.0188 0.0187 0.0188 1073 0.0188
GDRX.US GoodRx Holdings Inc 20260126 0 2.56 2.57 2.51 2.52 1022578 2.52 down down correct
GDS.US GDS Holdings Limited 20260126 0 42.74 46.84 42.6 46.51 5102441 46.51 up up correct
GDYN.US Grid Dynamics Holdings Inc 20260126 0 8.6 8.89 8.59 8.65 921089 8.65 up up correct
GECC.US Great Elm Capital Corporation 20260126 0 7.16 7.335 7.1 7.16 78948 7.16
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260126 0 25.06 25.06 25.06 25.06 400 24.6962
GEG.US Great Elm Group Inc 20260126 0 2.24 2.32 2.21 2.27 5400 2.27 up down incorrect
GENC.US Gencor Industries Inc 20260126 0 13.96 13.96 13.55 13.6 29730 13.6 down down correct
GEOS.US Geospace Technologies Corporation 20260126 0 18.56 18.56 16.0749 16.895 434983 16.895 down down correct
GERN.US Geron Corporation 20260126 0 1.38 1.415 1.34 1.37 12381990 1.37 down down correct
GEVO.US Gevo Inc 20260126 0 2.19 2.19 2.01 2.01 3219945 2.01 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260126 0 0.56 0.696 0.556 0.643 1691500 0.643 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260126 0 0.1347 0.1351 0.1153 0.1351 2080 0.1351 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20260126 0 43.51 44.66 43.13 44.22 3493485 44.22 up up correct
GGAL.US Grupo Financiero Galicia S.A 20260126 0 53.78 55.98 53.42 54.39 1497600 54.0596 up up correct
GH.US Guardant Health Inc 20260126 0 114.146 117.735 113.02 114.74 1115783 114.74 up down incorrect
GHRS.US GH Research PLC Ordinary Shares 20260126 0 16.58 16.9327 15.98 16.6 179708 16.6 up up correct
GIGGU.US GigCapital4 Inc 20260126 0 11.12 11.12 11.12 11.12 0 11.12
GIGGW.US GigCapital4 Inc 20260126 0 0.595 0.595 0.485 0.485 9201 0.485 down down correct
GIGM.US GigaMedia Limited 20260126 0 1.49 1.4984 1.49 1.495 1116 1.495 up up correct
GIII.US G 20260126 0 28.52 28.825 28.2 28.64 417975 28.64 up up correct
GILD.US Gilead Sciences Inc 20260126 0 135.88 138.03 133.69 137.78 10012500 137.002 up up correct
GILT.US Gilat Satellite Networks Ltd 20260126 0 18.92 19.01 18.1 18.42 820200 18.42 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20260126 0 0.811 0.811 0.713 0.744 187750 0.744 down down correct
GIREX.US Griffin Institutional Access Real Estate 20260126 0 24.12 24.12 24.12 24.12 0 24.12
GLAD.US Gladstone Capital Corporation 20260126 0 20.61 20.61 20.1836 20.43 189788 20.2646 down down correct
GLBE.US Global 20260126 0 37.53 38.36 37.3501 37.94 503177 37.94 up up correct
GLBS.US Globus Maritime Limited 20260126 0 1.65 1.72 1.65 1.7 22900 1.7 up up correct
GLBZ.US Glen Burnie Bancorp 20260126 0 4.38 4.38 4.26 4.2701 2912 4.2701 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260126 0 15.37 15.39 14.77 14.89 817349 14.89 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20260126 0 0.8292 0.8307 0.791 0.791 35880 0.791 down down correct
GLNG.US Golar LNG Limited 20260126 0 40.52 40.73 39.65 39.71 827800 39.4991 down down correct
GLPG.US Galapagos NV 20260126 0 34.41 34.59 34.18 34.54 59771 34.54 up up correct
GLPI.US Gaming and Leisure Properties Inc 20260126 0 45.57 45.77 45.17 45.32 2390600 44.589 down down correct
GLRE.US Greenlight Capital Re Ltd 20260126 0 13.36 13.52 13.36 13.47 128007 13.47 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260126 0 23.65 23.65 23.65 23.65 0 23.65
GLSI.US Greenwich LifeSciences Inc 20260126 0 26.7 31.51 26.11 30.62 920404 30.62 up up correct
GLTO.US Galecto Inc 20260126 0 25.04 25.76 24.73 24.96 19553 24.96 down up incorrect
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260126 0 22.51 22.94 22.05 22.39 1117291 22.39 down up incorrect
GMBL.US Esports Entertainment Group Inc 20260126 0 0.25 0.25 0.25 0.25 300 0.25
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260126 0 0.03 0.03 0.03 0.03 100 0.03
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260126 0 23.05 23.05 23.05 23.05 0 23.05
GNLN.US Greenlane Holdings Inc 20260126 0 1.65 1.8 1.49 1.5 93800 1.5 down down correct
GNPX.US Genprex Inc 20260126 0 2.84 2.84 2.39 2.43 729471 2.43 down down correct
GNSS.US Genasys Inc 20260126 0 2.12 2.15 2.04 2.07 102881 2.07 down down correct
GNTX.US Gentex Corporation 20260126 0 23.59 23.7498 23.42 23.65 2211768 23.65 up up correct
GO.US Grocery Outlet Holding Corp 20260126 0 9.94 9.98 9.69 9.76 3680500 9.76 down down correct
GOCO.US GoHealth Inc 20260126 0 2.37 2.3765 2.22 2.28 28129 2.28 down down correct
GOGO.US Gogo Inc 20260126 0 4.88 4.88 4.52 4.56 1872166 4.56 down down correct
GOOD.US Gladstone Commercial Corporation 20260126 0 11.45 11.47 11.2338 11.31 346000 11.2135 down down correct
GOODN.US Gladstone Commercial Corporation 20260126 0 22.74 22.74 22.64 22.64 5900 22.5056 down up incorrect
GOOG.US Alphabet Inc 20260126 0 328.2 336.35 327.49 333.59 18502500 333.3552 up down incorrect
GOOGL.US Alphabet Inc 20260126 0 327.81 335.84 327 333.26 26042100 333.0256 up down incorrect
GOSS.US Gossamer Bio Inc 20260126 0 2.74 2.779 2.635 2.66 2805100 2.66 down up incorrect
GOVX.US GeoVax Labs Inc 20260126 0 3.19 3.27 2.95 2.95 205300 2.95 down down correct
GP.US GreenPower Motor Company Inc 20260126 0 0.936 1.02 0.919 0.96 73300 0.96 up up correct
GPRE.US Green Plains Inc 20260126 0 11.64 11.865 11.399 11.52 600938 11.52 down down correct
GPRO.US GoPro Inc 20260126 0 1.28 1.29 1.25 1.25 1534403 1.25 down down correct
GRBK.US Green Brick Partners Inc 20260126 0 70.09 70.69 69.23 69.62 157800 69.62 down down correct
GREE.US Greenidge Generation Holdings Inc 20260126 0 1.38 1.38 1.3 1.32 108300 1.32 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260126 0 21.21 21.7 21 21.5 6900 21.5 up up correct
GRFS.US Grifols S.A 20260126 0 9.19 9.4 9.1 9.2 595361 9.2 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260126 0 24.76 24.76 24.76 24.76 0 24.76
GRIN.US Grindrod Shipping Holdings Ltd 20260126 0 30.23 30.35 30.082 30.109 5700 30.083 down down correct
GRMN.US Garmin Ltd 20260126 0 206.7 208.49 205.6 206.92 1093800 206.13 up up correct
GRNQ.US Greenpro Capital Corp 20260126 0 1.879 1.92 1.86 1.895 18043 1.895 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260126 0 0.0001 0.0001 0.0001 0.0001 418 0.0001
GROW.US U.S. Global Investors Inc 20260126 0 2.64 2.96 2.59 2.91 397684 2.9027 up up correct
GRPN.US Groupon Inc 20260126 0 16.22 16.47 16.1 16.14 674400 16.14 down down correct
GRTX.US Galera Therapeutics Inc 20260126 0 0.022 0.022 0.0212 0.0212 28616 0.0212 down down correct
GRVY.US Gravity Co. Ltd 20260126 0 63.51 65.41 63.34 64.45 12040 64.45 up up correct
GRWG.US GrowGeneration Corp 20260126 0 1.44 1.4555 1.4 1.41 225816 1.41 down down correct
GSBC.US Great Southern Bancorp Inc 20260126 0 60.78 61.735 60.37 60.37 78206 60.37 down up incorrect
GSHD.US Goosehead Insurance Inc 20260126 0 68.77 69.665 67.43 68.28 193041 68.28 down up incorrect
GSIT.US GSI Technology Inc 20260126 0 8.2 8.2 7.17 7.37 1337422 7.37 down up incorrect
GSM.US Ferroglobe PLC 20260126 0 5.3 5.3 4.935 4.94 1362336 4.94 down down correct
GSRDX.US GSRDX 20260126 0 7.34 7.34 7.34 7.34 0 7.34
GSREX.US GSREX 20260126 0 7.34 7.34 7.34 7.34 0 7.34
GSRHX.US GSRHX 20260126 0 7.81 7.81 7.81 7.81 0 7.81
GSRJX.US GSRJX 20260126 0 7.35 7.35 7.35 7.35 0 7.35
GSRQX.US GSRQX 20260126 0 7.5 7.5 7.5 7.5 0 7.5
GT.US The Goodyear Tire & Rubber Company 20260126 0 9.56 9.61 9.44 9.55 3563700 9.55 down down correct
GTBP.US GT Biopharma Inc 20260126 0 0.712 0.72 0.69 0.69 622800 0.69 down down correct
GTEC.US Greenland Technologies Holding Corporation 20260126 0 1.28 1.36 1.185 1.34 937200 1.34 up up correct
GTIM.US Good Times Restaurants Inc 20260126 0 1.21 1.26 1.21 1.22 43960 1.22 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20260126 0 37.265 38.64 36.74 38.17 7118500 38.17 up up correct
GTX.US Garrett Motion Inc 20260126 0 17.602 18.11 17.6 18.05 2389300 17.9791 up up correct
GURE.US Gulf Resources Inc 20260126 0 4.08 5.18 3.91 4.88 74591 4.88 up up correct
GWRS.US Global Water Resources Inc 20260126 0 8.66 8.7591 8.642 8.7 35274 8.6762 up up correct
GYRO.US Gyrodyne LLC 20260126 0 9.02 9.02 9.02 9.02 0 9.02
HAFC.US Hanmi Financial Corporation 20260126 0 28.85 29.02 28.02 28.41 213945 28.1268 down down correct
HAIN.US The Hain Celestial Group Inc 20260126 0 1.27 1.275 1.145 1.17 2628228 1.17 down down correct
HALL.US Hallmark Financial Services Inc 20260126 0 0.08 0.08 0.08 0.08 0 0.08
HALO.US Halozyme Therapeutics Inc 20260126 0 69.01 71.39 68.85 69.87 1368300 69.87 up up correct
HAS.US Hasbro Inc 20260126 0 88.68 89.47 88.45 89.41 1258800 88.7978 up up correct
HBAN.US Huntington Bancshares Incorporated 20260126 0 17.34 17.53 17.16 17.34 34643559 17.34
HBANM.US Huntington Bancshares Incorporated 20260126 0 22.92 22.93 22.72 22.85 12100 22.496 down up incorrect
HBANP.US Huntington Bancshares Incorporated 20260126 0 17.85 17.94 17.79 17.93 51858 17.93 up down incorrect
HBCP.US Home Bancorp Inc 20260126 0 60.6 61.8099 59.71 60.47 35769 60.1726 down up incorrect
HBIO.US Harvard Bioscience Inc 20260126 0 0.61 0.62 0.5724 0.5751 220766 0.5751 down down correct
HBNC.US Horizon Bancorp Inc 20260126 0 17.6 17.69 17.05 17.38 383369 17.38 down down correct
HBT.US HBT Financial Inc 20260126 0 27.57 27.63 26.23 26.76 59800 26.5514 down down correct
HCAT.US Health Catalyst Inc 20260126 0 2.24 2.24 2.2 2.21 325661 2.21 down down correct
HCKT.US The Hackett Group Inc 20260126 0 19.61 19.675 19.33 19.51 134136 19.51 down down correct
HCM.US HUTCHMED (China) Limited 20260126 0 15.57 15.8207 15.435 15.57 34234 15.57
HCSG.US Healthcare Services Group Inc 20260126 0 18.88 19.14 18.81 19.09 540892 19.09 up down incorrect
HCTI.US Healthcare Triangle Inc. Common Stock 20260126 0 0.282 0.298 0.27 0.29 192427 17.4 up down incorrect
HCWB.US HCW Biologics Inc. Common Stock 20260126 0 1.35 1.36 1.19 1.24 135869 1.24 down up incorrect
HDSN.US Hudson Technologies Inc 20260126 0 7.25 7.265 7.085 7.17 141251 7.17 down down correct
HELE.US Helen of Troy Limited 20260126 0 18.38 18.415 17.765 17.78 788303 17.78 down up incorrect
HEPS.US D 20260126 0 2.78 2.84 2.76 2.83 138612 2.83 up down incorrect
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260126 0 18.0958 19.9999 18.05 19.13 10842 18.9883 up up correct
HFFG.US HF Foods Group Inc 20260126 0 2.17 2.19 2.12 2.15 63596 2.15 down down correct
HFWA.US Heritage Financial Corporation 20260126 0 26.56 26.83 26.115 26.35 352903 26.1067 down down correct
HGBL.US Heritage Global Inc 20260126 0 1.36 1.4 1.35 1.38 154800 1.38 up up correct
HIFS.US Hingham Institution for Savings 20260126 0 308.48 312.85 302.73 303.965 55351 303.965 down down correct
HIHO.US Highway Holdings Limited 20260126 0 1.1 1.2004 1.07 1.07 36716 1.07 down down correct
HIMX.US Himax Technologies Inc 20260126 0 8.35 8.35 8.2 8.24 681968 8.24 down down correct
HITI.US High Tide Inc. Common Shares 20260126 0 2.56 2.57 2.49 2.5 466362 2.5 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20260126 0 3.2 3.21 3.025 3.03 8521996 3.03 down down correct
HLIT.US Harmonic Inc 20260126 0 10.25 10.43 10.23 10.27 833545 10.27 up down incorrect
HLMN.US Hillman Solutions Corp 20260126 0 9.61 9.785 9.52 9.61 718819 9.61
HLNE.US Hamilton Lane Incorporated 20260126 0 149.53 152.385 147.56 148.17 427801 148.17 down up incorrect
HNNA.US Hennessy Advisors Inc 20260126 0 10.69 10.865 10.5808 10.75 8942 10.59 up down incorrect
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260126 0 25.02 25.02 25.02 25.02 500 24.7162
HNRG.US Hallador Energy Company 20260126 0 19.94 19.95 18.68 18.7 350317 18.7 down down correct
HNST.US The Honest Company Inc 20260126 0 2.55 2.5755 2.49 2.5 1222129 2.5 down down correct
HOFT.US Hooker Furniture Corporation 20260126 0 13.04 13.37 12.49 13.03 51024 13.03 down down correct
HOLX.US Hologic Inc 20260126 0 75.06 75.24 75.06 75.19 974578 75.19 up up correct
HON.US Honeywell International Inc 20260126 0 221.36 221.83 219.72 221.16 3703900 220.0674 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260126 0 106.26 108.49 104.83 107 11501600 107 up up correct
HOOK.US HOOKIPA Pharma Inc 20260126 0 0.915 0.997 0.915 0.997 500 0.997 up up correct
HOPE.US Hope Bancorp Inc 20260126 0 11.71 11.83 11.58 11.78 917840 11.6488 up up correct
HOTH.US Hoth Therapeutics Inc 20260126 0 1.07 1.07 1.01 1.04 195300 1.04 down down correct
HOWL.US Werewolf Therapeutics Inc 20260126 0 0.67 0.6931 0.63 0.6487 345454 0.6487 down down correct
HPK.US HighPeak Energy Inc 20260126 0 4.05 4.07 3.85 3.95 1266805 3.95 down down correct
HQI.US HireQuest Inc 20260126 0 11.3 11.3 10.78 10.96 16100 10.9036 down down correct
HQY.US HealthEquity Inc 20260126 0 84.09 85.74 83.5901 85.33 712830 85.33 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20260126 0 36.95 37.7 36.555 37.36 689800 37.36 up up correct
HROW.US Harrow Health Inc 20260126 0 44.25 45.07 43.56 43.83 385400 43.83 down down correct
HRTX.US Heron Therapeutics Inc 20260126 0 1.42 1.45 1.41 1.44 710371 1.44 up up correct
HRZN.US Horizon Technology Finance Corporation 20260126 0 6.66 6.67 6.575 6.66 762042 6.5502
HSDT.US Helius Medical Technologies Inc 20260126 0 3.3 3.33 3 3.04 263600 3.04 down down correct
HSIC.US Henry Schein Inc 20260126 0 77.16 77.98 76.75 77.59 554918 77.59 up up correct
HST.US Host Hotels & Resorts Inc 20260126 0 18.7 18.81 18.54 18.73 7403000 18.73 up up correct
HSTM.US HealthStream Inc 20260126 0 21.54 21.8374 21.34 21.81 348828 21.7757 up up correct
HTBK.US Heritage Commerce Corp 20260126 0 12.84 13.115 12.655 12.78 966534 12.6564 down down correct
HTHT.US Huazhu Group Limited 20260126 0 50.09 50.37 49.53 50.16 600599 50.16 up up correct
HTLD.US Heartland Express Inc 20260126 0 10.55 10.55 10.32 10.35 338738 10.35 down down correct
HTOO.US Fusion Fuel Green PLC 20260126 0 4.19 4.19 3.7 3.84 40800 3.84 down down correct
HUBG.US Hub Group Inc 20260126 0 47.62 47.66 47.03 47.56 517000 47.3897 down down correct
HUDI.US Huadi International Group Co. Ltd 20260126 0 1.25 1.26 1.18 1.26 7429 1.26 up up correct
HUIZ.US Huize Holding Limited 20260126 0 2.2 2.28 2.19 2.19 1700 2.19 down down correct
HUMA.US Humacyte Inc 20260126 0 1.05 1.06 1 1.02 4027678 1.02 down down correct
HUMAW.US Humacyte Inc 20260126 0 0.1375 0.1375 0.1112 0.117 20771 0.117 down down correct
HURC.US Hurco Companies Inc 20260126 0 16.59 16.91 16.33 16.72 16228 16.72 up up correct
HURN.US Huron Consulting Group Inc 20260126 0 172 179.71 171.46 173.93 174287 173.93 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20260126 0 58.78 60 55.7 56.39 4753425 56.39 down down correct
HWBK.US Hawthorn Bancshares Inc 20260126 0 32.14 32.25 31.85 32.25 3958 32.0431 up up correct
HWC.US Hancock Whitney Corporation 20260126 0 67.17 67.7 66.69 67.42 1008700 66.9107 up up correct
HWCPZ.US HWCPZ 20260126 0 24.27 24.27 24 24.15 3200 23.7587 down down correct
HWKN.US Hawkins Inc 20260126 0 154.5 156.385 152.76 153.23 114698 153.028 down up incorrect
HYAC.US Haymaker Acquisition Corp. III 20260126 0 11.4 11.4 11.4 11.4 0 11.4
HYFM.US Hydrofarm Holdings Group Inc 20260126 0 1.65 1.71 1.61 1.64 26500 1.64 down up incorrect
HYMC.US Hycroft Mining Holding Corporation 20260126 0 54.18 58.73 49.14 49.59 10743700 49.59 down up incorrect
IART.US Integra LifeSciences Holdings Corporation 20260126 0 11.85 12.075 11.52 11.54 650580 11.54 down up incorrect
IBCP.US Independent Bank Corporation 20260126 0 34.71 35.39 34.43 34.93 98234 33.8599 up down incorrect
IBEX.US IBEX Limited 20260126 0 38.78 40.5346 38.362 39.24 215951 39.24 up up correct
IBKR.US Interactive Brokers Group Inc 20260126 0 77.37 78.8 75.29 75.35 6292800 75.2692 down down correct
IBOC.US International Bancshares Corporation 20260126 0 68.13 68.74 67.07 68.35 291267 67.6608 up up correct
IBRX.US ImmunityBio Inc 20260126 0 6.66 6.75 6.16 6.21 37937200 6.21 down down correct
ICCC.US ImmuCell Corporation 20260126 0 6.55 6.55 6.27 6.31 15697 6.31 down down correct
ICCM.US Icecure Medical 20260126 0 0.65 0.6646 0.6435 0.6505 142753 0.6505 up up correct
ICFI.US ICF International Inc 20260126 0 96.23 96.62 90.79 94.77 138610 94.77 down down correct
ICHR.US Ichor Holdings Ltd 20260126 0 31.4 31.9313 30.49 30.59 616522 30.59 down down correct
ICLR.US ICON Public Limited Company 20260126 0 185.68 189.99 183.895 187.42 502350 187.42 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20260126 0 2.8 2.85 2.78 2.85 32700 2.85 up up correct
ICUI.US ICU Medical Inc 20260126 0 152.31 155.76 151.67 152.86 267498 152.86 up up correct
IDCC.US InterDigital Inc 20260126 0 330.33 337.9994 327.7301 330.15 233543 330.15 down up incorrect
IDN.US Intellicheck Inc 20260126 0 6.04 6.1 6 6.08 54339 6.08 up down incorrect
IDXX.US IDEXX Laboratories Inc 20260126 0 691.04 704.715 690.4549 697.82 379232 697.82 up up correct
IDYA.US IDEAYA Biosciences Inc 20260126 0 34.5 34.975 34.01 34.47 1022500 34.47 down down correct
IEP.US Icahn Enterprises L.P 20260126 0 8 8.15 7.82 7.95 1291200 7.4599 down up incorrect
IESC.US IES Holdings Inc 20260126 0 460.95 471.99 454.0054 468.21 97991 468.21 up down incorrect
IFBD.US Infobird Co. Ltd 20260126 0 0.9177 0.937 0.8301 0.8701 6811 0.8701 down up incorrect
IFMK.US iFresh Inc 20260126 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20260126 0 1 1.01 0.931 0.931 662490 0.931 down up incorrect
IGIC.US International General Insurance Holdings Ltd 20260126 0 24.8 25.25 24.74 24.81 69818 24.7577 up up correct
IHRT.US iHeartMedia Inc 20260126 0 3.63 3.73 3.59 3.6 299287 3.6 down down correct
III.US Information Services Group Inc 20260126 0 5.63 5.775 5.61 5.72 320543 5.72 up up correct
IIIV.US i3 Verticals Inc 20260126 0 24.22 25.24 23.63 23.95 213452 23.95 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260126 0 0.84 0.8735 0.7801 0.8 116164 0.8 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260126 0 0.274 0.274 0.274 0.274 0 0.274
IKT.US Inhibikase Therapeutics Inc 20260126 0 1.73 1.76 1.64 1.65 525256 1.65 down down correct
ILMN.US Illumina Inc 20260126 0 149.36 153.07 147.57 153 2693100 153 up up correct
ILPT.US Industrial Logistics Properties Trust 20260126 0 5.5 5.505 5.26 5.39 519298 5.39 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260126 0 9.62 9.62 9.6 9.6 1300 9.6 down down correct
IMCC.US IM Cannabis Corp 20260126 0 1.38 1.43 1.35 1.37 27196 1.37 down down correct
IMCR.US Immunocore Holdings plc 20260126 0 35.02 35.79 34.34 35.06 383774 35.06 up up correct
IMKTA.US Ingles Markets Incorporated 20260126 0 72.38 73.0379 71.36 72.92 147218 72.92 up up correct
IMMP.US Immutep Limited 20260126 0 3.22 3.23 3.075 3.18 312767 3.18 down down correct
IMMR.US Immersion Corporation 20260126 0 6.73 6.88 6.69 6.8 517820 6.8 up up correct
IMNM.US Immunome Inc 20260126 0 25.53 26.625 24.815 25.43 2164700 25.43 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260126 0 41.81 42.6 41.69 42.185 19656 42.185 up up correct
IMRA.US IMARA Inc 20260126 0 16.74 16.74 15.9801 16.0707 17602 15.73 down down correct
IMRN.US Immuron Limited 20260126 0 0.99 1.0099 0.941 0.9722 40260 0.9722 down down correct
IMRX.US Immuneering Corporation 20260126 0 5.31 5.39 5.095 5.22 1058338 5.22 down down correct
IMTE.US Integrated Media Technology Limited 20260126 0 0.83 0.94 0.781 0.902 150100 0.902 up up correct
IMTX.US Immatics N.V 20260126 0 9.83 9.87 9.37 9.73 276646 9.73 down down correct
IMUX.US Immunic Inc 20260126 0 0.691 0.72 0.675 0.692 745200 0.692 up up correct
IMVT.US Immunovant Inc 20260126 0 25.82 27.44 25.55 26.6 1591200 26.6 up up correct
IMXI.US International Money Express Inc 20260126 0 15.48 15.49 15.47 15.47 96490 15.47 down down correct
INAB.US IN8bio Inc. Common Stock 20260126 0 2.33 2.4 2.2 2.2 85917 2.2 down down correct
INBK.US First Internet Bancorp 20260126 0 22.58 23.02 21.79 22.67 60381 22.67 up up correct
INBKZ.US INBKZ 20260126 0 24.62 24.724 24.62 24.724 1400 24.2195 up up correct
INBX.US Inhibrx Inc 20260126 0 74.27 76.18 71.25 72 183800 72 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20260126 0 0.9434 0.9686 0.9351 0.9515 112170 0.9515 up up correct
INCY.US Incyte Corporation 20260126 0 101.57 103.42 101.1 102.58 1439019 102.58 up up correct
INDB.US Independent Bank Corp 20260126 0 78.53 79 77.63 78.65 477400 78.65 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260126 0 4.43 4.49 4.3 4.48 1825700 4.48 up up correct
INDP.US Indaptus Therapeutics Inc 20260126 0 2.68 2.698 2.5 2.52 39000 2.52 down down correct
INGN.US Inogen Inc 20260126 0 6.06 6.22 6 6.01 224646 6.01 down up incorrect
INKT.US MiNK Therapeutics Inc. Common Stock 20260126 0 12.15 12.78 12.113 12.78 13200 12.78 up up correct
INM.US InMed Pharmaceuticals Inc 20260126 0 1.09 1.1401 1.07 1.07 50573 1.07 down down correct
INMB.US INmune Bio Inc 20260126 0 1.7 1.7 1.63 1.67 256600 1.67 down down correct
INMD.US InMode Ltd 20260126 0 15.7 15.9 15.2 15.43 3404243 15.43 down down correct
INN.US PF 20260126 0 18.29 18.29 18.29 18.29 1485 17.9226
INNV.US InnovAge Holding Corp 20260126 0 5.87 6.07 5.79 6.04 107408 6.04 up up correct
INO.US Inovio Pharmaceuticals Inc 20260126 0 1.51 1.51 1.48 1.51 1319900 1.51
INOD.US Innodata Inc 20260126 0 59.67 61.04 57.91 59.44 808203 59.44 down up incorrect
INOV.US Inovalon Holdings Inc 20260126 0 35.54 35.55 35.435 35.454 33800 35.454 down up incorrect
INSE.US Inspired Entertainment Inc 20260126 0 9.1 9.2 8.945 9.05 46000 9.05 down up incorrect
INSG.US Inseego Corp 20260126 0 11.34 11.57 10.73 10.87 220200 10.87 down down correct
INSM.US Insmed Incorporated 20260126 0 154.63 160.33 153.09 159.72 2282500 159.72 up up correct
INTA.US Intapp Inc. Common Stock 20260126 0 38.66 39.76 38.555 39.25 417500 39.25 up up correct
INTC.US Intel Corporation 20260126 0 44.28 44.46 42.275 42.49 149407812 42.49 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260126 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260126 0 29.57 29.57 28.96 28.96 2900 28.96 down down correct
INTU.US Intuit Inc 20260126 0 564.15 569.38 561.6775 561.77 2111576 561.77 down down correct
INTZ.US Intrusion Inc 20260126 0 1.29 1.29 1.2 1.22 165774 1.22 down down correct
INVA.US Innoviva Inc 20260126 0 19.56 19.76 19.42 19.52 529339 19.52 down down correct
INVE.US Identiv Inc 20260126 0 3.2 3.35 3.15 3.32 42919 3.32 up up correct
INVZ.US Innoviz Technologies Ltd 20260126 0 1.13 1.13 1.03 1.04 4108210 1.04 down down correct
INVZW.US Innoviz Technologies Ltd 20260126 0 0.0187 0.0187 0.0102 0.0102 64561 0.0102 down down correct
IOBT.US IO Biotech Inc. Common Stock 20260126 0 0.3334 0.3604 0.3002 0.3102 4266116 0.3102 down down correct
IONS.US Ionis Pharmaceuticals Inc 20260126 0 79.49 81.28 79.24 81 1700602 81 up up correct
IOSP.US Innospec Inc 20260126 0 80.73 81.3 79.84 80.26 89127 80.26 down up incorrect
IOVA.US Iovance Biotherapeutics Inc 20260126 0 2.64 2.97 2.57 2.89 18081100 2.89 up down incorrect
IPAR.US Inter Parfums Inc 20260126 0 98.56 98.655 96.19 98.29 218552 98.29 down down correct
IPDN.US Professional Diversity Network Inc 20260126 0 1.06 1.06 0.965 1 298248 1 down down correct
IPGP.US IPG Photonics Corporation 20260126 0 86.35 88.06 85.815 87.97 420509 87.97 up down incorrect
IPHA.US Innate Pharma S.A 20260126 0 1.77 1.77 1.76 1.76 2976 1.76 down up incorrect
IPSC.US Century Therapeutics Inc. 20260126 0 2.421 2.6 2.1572 2.58 2098864 2.58 up down incorrect
IPW.US iPower Inc. 20260126 0 4.99 4.99 4.5 4.59 66751 4.59 down down correct
IPWR.US Ideal Power Inc 20260126 0 3.94 3.958 3.61 3.61 58900 3.61 down down correct
IQ.US iQIYI Inc 20260126 0 2.02 2.085 2 2.04 5319170 2.04 up up correct
IRDM.US Iridium Communications Inc 20260126 0 21.74 21.765 20.41 20.74 2504371 20.74 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20260126 0 56.12 57.046 51.785 52.36 42447700 52.36 down down correct
IRIX.US IRIDEX Corporation 20260126 0 1.53 1.6418 1.45 1.56 372202 1.56 up up correct
IRMD.US IRadimed Corporation 20260126 0 101.13 102.59 100.07 100.1 71058 99.9067 down down correct
IROQ.US IF Bancorp Inc 20260126 0 27.32 27.9299 27.26 27.38 30456 27.38 up up correct
IRTC.US iRhythm Technologies Inc 20260126 0 159.27 162.395 159.27 161.62 285808 161.62 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20260126 0 5.3 5.31 5.0519 5.18 2020863 5.18 down down correct
ISPC.US iSpecimen Inc. Common Stock 20260126 0 0.35 0.3798 0.3425 0.376 391178 0.376 up up correct
ISRG.US Intuitive Surgical Inc 20260126 0 523.945 533.97 518.65 528.81 2565374 528.81 up up correct
ISSC.US Innovative Solutions and Support Inc 20260126 0 21.44 21.44 19.65 20.5 767377 20.5 down down correct
ISTR.US Investar Holding Corporation 20260126 0 28.11 31.77 27.865 28.17 41210 28.17 up up correct
ITIC.US Investors Title Company 20260126 0 253.1 257.46 249.96 256.77 63685 256.77 up up correct
ITRI.US Itron Inc 20260126 0 98.39 99.199 97.66 98.38 450618 98.38 down down correct
ITRM.US Iterum Therapeutics plc 20260126 0 0.363 0.369 0.335 0.336 320100 0.336 down down correct
ITRN.US Ituran Location and Control Ltd 20260126 0 44.16 44.6 43.55 44.13 175663 44.13 down down correct
IVA.US Inventiva S.A 20260126 0 7.16 7.29 6.97 7.07 500447 7.07 down down correct
IZEA.US IZEA Worldwide Inc 20260126 0 3.95 4.01 3.88 3.89 56763 3.89 down down correct
JACK.US Jack in the Box Inc 20260126 0 21.06 21.53 20.7501 21.22 402273 21.22 up up correct
JAGX.US Jaguar Health Inc 20260126 0 0.765 0.8 0.71 0.741 1144100 0.741 down down correct
JAKK.US JAKKS Pacific Inc 20260126 0 18.97 19.12 18.67 18.71 74740 18.499 down down correct
JAMF.US Jamf Holding Corp 20260126 0 13.01 13.02 13 13.01 820085 13.01
JANX.US Janux Therapeutics Inc. Common Stock 20260126 0 14.33 14.82 14.27 14.64 1717300 14.64 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20260126 0 168.56 171.23 166.16 166.35 550900 166.35 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20260126 0 206.11 207.58 203.6538 205.11 769495 204.7002 down down correct
JBLU.US JetBlue Airways Corporation 20260126 0 5.27 5.28 5.05 5.08 22455430 5.08 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20260126 0 73.75 75.35 73.36 74.32 33316 74.32 up up correct
JD.US JD.com Inc 20260126 0 29.78 30.015 29.49 29.78 7040800 29.78
JFIN.US Jiayin Group Inc 20260126 0 7.05 7.11 6.88 6.93 108215 6.93 down down correct
JFU.US 9F Inc 20260126 0 6.13 6.219 6.13 6.16 1654 6.16 up up correct
JG.US Aurora Mobile Limited 20260126 0 7.5 8.05 7.5 8.05 3020 8.05 up up correct
JJSF.US J & J Snack Foods Corp 20260126 0 92.84 93.69 91.88 93.39 196530 93.39 up up correct
JKHY.US Jack Henry & Associates Inc 20260126 0 186.07 186.74 179.45 182.94 666600 182.2774 down up incorrect
JOUT.US Johnson Outdoors Inc 20260126 0 45.46 46.215 45.29 45.72 30440 45.72 up up correct
JPM.US PM 20260126 0 18.82 18.91 18.82 18.87 121510 18.606 up up correct
JRSH.US Jerash Holdings (US) Inc 20260126 0 3.09 3.1214 3.065 3.08 141678 3.032 down down correct
JRVR.US James River Group Holdings Ltd 20260126 0 6.66 6.85 6.66 6.72 275043 6.7095 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20260126 0 19.9686 19.9686 19.79 19.79 2213 19.3998 down down correct
JSPR.US Jasper Therapeutics Inc 20260126 0 1.56 1.58 1.51 1.53 258300 1.53 down down correct
JSPRW.US Jasper Therapeutics Inc 20260126 0 0.0221 0.0222 0.0201 0.0204 44271 0.0204 down down correct
JVA.US Coffee Holding Co. Inc 20260126 0 3.81 3.89 3.66 3.78 42429 3.6818 down down correct
JWEL.US Jowell Global Ltd 20260126 0 2.2 2.2 2.2 2.2 600 2.2
JYNT.US The Joint Corp 20260126 0 10.01 10.21 9.92 10.21 27910 10.21 up up correct
JZXN.US Jiuzi Holdings Inc 20260126 0 1.67 1.7791 1.335 1.71 171454 1.71 up up correct
KALA.US Kala Pharmaceuticals Inc 20260126 0 0.6 0.6039 0.57 0.5819 796615 0.5819 down up incorrect
KALU.US Kaiser Aluminum Corporation 20260126 0 128.95 128.95 123.33 123.52 152610 123.52 down down correct
KALV.US KalVista Pharmaceuticals Inc 20260126 0 15.73 15.885 14.86 14.91 923767 14.91 down down correct
KARO.US Karooooo Ltd 20260126 0 49.92 51.65 49.16 50.84 41317 50.84 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260126 0 0.0215 0.0215 0.0181 0.0181 20782 0.0181 down down correct
KBNT.US Kubient Inc 20260126 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260126 0 12.99 13.35 12.825 13.34 1908500 13.34 up up correct
KDP.US Keurig Dr Pepper Inc 20260126 0 27.74 27.78 27.48 27.7 7923300 27.7 down down correct
KE.US Kimball Electronics Inc 20260126 0 29.5 30.51 29 29.95 121235 29.95 up up correct
KELYA.US Kelly Services Inc 20260126 0 10.36 10.36 9.99 10.11 348891 10.0289 down down correct
KELYB.US Kelly Services Inc 20260126 0 13 13 13 13 0 12.941
KEQU.US Kewaunee Scientific Corporation 20260126 0 40.01 40.17 38.85 39.33 7487 39.33 down down correct
KFFB.US Kentucky First Federal Bancorp 20260126 0 4.75 4.75 4.49 4.52 5122 4.52 down down correct
KFRC.US Kforce Inc 20260126 0 34.67 34.83 33.92 34.46 162800 33.9647 down down correct
KHC.US The Kraft Heinz Company 20260126 0 23.2 23.73 23.2 23.58 14882800 23.1907 up up correct
KIDS.US OrthoPediatrics Corp 20260126 0 18.14 18.31 17.78 17.78 82872 17.78 down down correct
KINS.US Kingstone Companies Inc 20260126 0 15.29 15.5873 15.135 15.31 128397 15.2629 up up correct
KLAC.US KLA Corporation 20260126 0 1512.4399 1556.72 1490.55 1543.03 1259900 1541.0276 up down incorrect
KLDO.US Kaleido Biosciences Inc 20260126 0 0.0001 0.0001 0.0001 0.0001 2600 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260126 0 57.51 58.53 57.0053 57.56 517474 57.56 up up correct
KLTR.US Kaltura Inc. Common Stock 20260126 0 1.58 1.59 1.5 1.51 264375 1.51 down down correct
KLXE.US KLX Energy Services Holdings Inc 20260126 0 2.36 2.49 2.25 2.47 194821 2.47 up up correct
KMDA.US Kamada Ltd 20260126 0 8.42 8.615 8.4 8.56 181618 8.56 up up correct
KNDI.US Kandi Technologies Group Inc 20260126 0 1.05 1.1378 1.03 1.12 482385 1.12 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260126 0 42.09 43.4 41.5001 43.2 735119 43.2 up up correct
KNSL.US Kinsale Capital Group Inc 20260126 0 409.46 417 399.23 402.4 133000 402.1304 down down correct
KOD.US Kodiak Sciences Inc 20260126 0 25.62 26.23 25.01 25.66 496546 25.66 up up correct
KOPN.US Kopin Corporation 20260126 0 2.81 2.835 2.615 2.64 3889261 2.64 down down correct
KOSS.US Koss Corporation 20260126 0 4.42 4.66 4.28 4.5 69900 4.5 up up correct
KPLT.US Katapult Holdings Inc 20260126 0 6.57 6.68 6.5 6.67 32114 6.67 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260126 0 0.0045 0.0045 0.0026 0.0044 4201 0.0044 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20260126 0 2.14 2.14 2.1 2.1 30500 2.1 down down correct
KPTI.US Karyopharm Therapeutics Inc 20260126 0 6.58 6.82 6.36 6.65 318490 6.65 up up correct
KRKR.US 36Kr Holdings Inc 20260126 0 4.67 4.78 4.32 4.78 7839 4.78 up up correct
KRMD.US Repro Med Systems Inc 20260126 0 5.63 5.69 5.6 5.63 65076 5.63
KRNT.US Kornit Digital Ltd 20260126 0 13.57 13.85 13.27 13.3 286619 13.3 down down correct
KRNY.US Kearny Financial Corp 20260126 0 7.8 7.845 7.65 7.71 443248 7.6071 down down correct
KROS.US Keros Therapeutics Inc 20260126 0 19.04 19.11 18.65 18.77 193842 18.77 down down correct
KRT.US Karat Packaging Inc 20260126 0 24.7 25.02 24.39 24.39 38400 23.9629 down down correct
KRUS.US Kura Sushi USA Inc 20260126 0 69.15 69.88 66.78 68.65 315934 68.65 down down correct
KRYS.US Krystal Biotech Inc 20260126 0 279.47 281 275 278.75 163766 278.75 down down correct
KTCC.US Key Tronic Corporation 20260126 0 2.78 2.86 2.72 2.76 21423 2.76 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20260126 0 108.698 113.6699 106.77 111.32 2974975 111.32 up up correct
KTTA.US Pasithea Therapeutics Corp. 20260126 0 0.87 0.881 0.84 0.859 160300 0.859 down down correct
KURA.US Kura Oncology Inc 20260126 0 8.52 8.68 8.42 8.57 1189229 8.57 up up correct
KVHI.US KVH Industries Inc 20260126 0 6.98 7.15 6.84 6.84 34876 6.84 down down correct
KXIN.US Kaixin Auto Holdings 20260126 0 12.46 13.27 11.8 13.27 44313 199.05 up down incorrect
KYMR.US Kymera Therapeutics Inc 20260126 0 69.12 71.25 68.285 71.06 754400 71.06 up down incorrect
KZIA.US Kazia Therapeutics Limited 20260126 0 7.52 8.18 7.33 7.93 359300 7.93 up down incorrect
KZR.US Kezar Life Sciences Inc 20260126 0 6.16 6.255 6.1 6.21 47587 6.21 up down incorrect
LAKE.US Lakeland Industries Inc 20260126 0 9.23 9.25 8.845 9.24 121775 9.24 up up correct
LAMR.US Lamar Advertising Company (REIT) 20260126 0 128.74 129.4 128.01 128.58 255830 128.58 down down correct
LAND.US Gladstone Land Corporation 20260126 0 9.63 9.67 9.44 9.6 1038500 9.5605 down down correct
LANDM.US Gladstone Land Corporation 20260126 0 25.0554 25.0608 25.04 25.06 110864 25.06 up up correct
LANDO.US Gladstone Land Corporation 20260126 0 20.05 20.05 19.63 19.715 14500 19.5921 down down correct
LARAX.US LARAX 20260126 0 8.56 8.56 8.56 8.56 0 8.4272
LARK.US Landmark Bancorp Inc 20260126 0 26.56 27.11 25.92 26.99 4300 26.7837 up up correct
LASR.US nLIGHT Inc 20260126 0 43.75 44.9731 42.61 43.58 920957 43.58 down down correct
LAUR.US Laureate Education Inc 20260126 0 34.62 35.115 34.14 34.48 810297 34.48 down down correct
LBRDA.US Liberty Broadband Corporation 20260126 0 44.76 45.095 44.25 44.95 132627 44.95 up up correct
LBRDK.US Liberty Broadband Corporation 20260126 0 44.66 45.27 44.3701 45.1 2209329 45.1 up up correct
LBRDP.US Liberty Broadband Corporation 20260126 0 24.07 24.07 24 24.05 7700 24.05 down down correct
LBTYA.US Liberty Global plc 20260126 0 10.92 10.98 10.795 10.88 2913994 10.88 down down correct
LBTYB.US Liberty Global plc 20260126 0 10.8 10.8 10.8 10.8 0 10.8
LBTYK.US Liberty Global plc 20260126 0 10.89 10.97 10.8 10.84 585438 10.84 down down correct
LCAP.US Lionheart Acquisition Corporation II 20260126 0 30.155 31.144 30.14 31.144 29500 31.144 up down incorrect
LCID.US Lucid Group Inc. Common Stock 20260126 0 11 11.43 10.61 10.64 5542737 10.64 down up incorrect
LCNB.US LCNB Corp 20260126 0 17.03 17.1 16.6901 16.8 22369 16.5825 down up incorrect
LCRDX.US LCRDX 20260126 0 8.56 8.56 8.56 8.56 0 8.4167
LCRUX.US LCRUX 20260126 0 8.56 8.56 8.56 8.56 0 8.4274
LCUT.US Lifetime Brands Inc 20260126 0 3.87 3.9 3.86 3.89 18103 3.8414 up up correct
LE.US Lands' End Inc 20260126 0 16.835 20.04 16.64 18.76 2537940 18.76 up up correct
LECO.US Lincoln Electric Holdings Inc 20260126 0 258.64 259.495 256.3 257.64 172584 257.64 down down correct
LEDS.US SemiLEDs Corporation 20260126 0 1.94 1.95 1.89 1.9082 5636 1.9082 down up incorrect
LEE.US Lee Enterprises Incorporated 20260126 0 5.4 5.69 5.3608 5.59 50889 5.59 up down incorrect
LEGH.US Legacy Housing Corporation 20260126 0 21.71 22.23 21.42 21.49 76676 21.49 down up incorrect
LEGN.US Legend Biotech Corporation 20260126 0 19.02 19.265 18.76 18.96 2036100 18.96 down up incorrect
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260126 0 45.85 45.85 45.85 45.85 0 45.85
LESL.US Leslie's Inc 20260126 0 1.74 1.7499 1.6905 1.72 121171 1.72 down down correct
LEXX.US Lexaria Bioscience Corp 20260126 0 0.846 0.846 0.78 0.814 77400 0.814 down down correct
LFMD.US LifeMD Inc 20260126 0 3.54 3.5832 3.405 3.52 781923 3.52 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260126 0 23 23 23 23 1100 23
LFST.US LifeStance Health Group Inc. Common Stock 20260126 0 7.34 7.37 7.23 7.31 1499678 7.31 down down correct
LFUS.US Littelfuse Inc 20260126 0 289.95 292.62 286.085 290.49 226892 289.8651 up up correct
LFVN.US LifeVantage Corporation 20260126 0 6.11 6.11 5.5 5.86 385200 5.8033 down down correct
LGHL.US Lion Group Holding Ltd 20260126 0 1.55 1.55 1.4 1.53 74744 1.53 down down correct
LGIH.US LGI Homes Inc 20260126 0 51.33 51.7 49.8 50.44 190992 50.44 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20260126 0 200.17 203.53 197.71 198.22 189500 198.22 down down correct
LGO.US Largo Resources Ltd 20260126 0 1.51 1.51 1.32 1.34 2079680 1.34 down down correct
LGVN.US Longeveron Inc 20260126 0 0.65 0.65 0.578 0.621 876700 0.621 down down correct
LI.US Li Auto Inc 20260126 0 16.79 17.0999 16.785 16.94 2760243 16.94 up down incorrect
LIDR.US Aeye Inc 20260126 0 2 2 1.85 1.85 963401 1.85 down up incorrect
LIDRW.US AEye Inc 20260126 0 0.0996 0.1174 0.0891 0.0891 12873 0.0891 down up incorrect
LILA.US Liberty Latin America Ltd 20260126 0 7.59 7.77 7.58 7.62 402670 7.62 up down incorrect
LILAK.US Liberty Latin America Ltd 20260126 0 7.7 7.91 7.7 7.72 729965 7.72 up down incorrect
LINC.US Lincoln Educational Services Corporation 20260126 0 26.98 27.14 26.01 26.23 275608 26.23 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20260126 0 15.91 16.15 15.52 16.08 460145 16.08 up up correct
LINK.US Interlink Electronics Inc 20260126 0 3.65 3.887 3.62 3.63 66100 3.63 down down correct
LIQT.US LiqTech International Inc 20260126 0 1.93 1.93 1.75 1.75 3203 1.75 down down correct
LITE.US Lumentum Holdings Inc 20260126 0 337.75 350.68 327.29 332.45 2726812 332.45 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20260126 0 3.65 3.7 3.13 3.17 974300 3.17 down down correct
LIVE.US Live Ventures Incorporated 20260126 0 20.64 21.23 19.95 20.5 5300 20.5 down down correct
LIVN.US LivaNova PLC 20260126 0 63.35 64.28 62.85 64.2 460126 64.2 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20260126 0 3.3 3.525 3.035 3.41 176299 3.41 up up correct
LKFN.US Lakeland Financial Corporation 20260126 0 60.79 61.46 58.83 61.3 304090 61.3 up up correct
LKQ.US LKQ Corporation 20260126 0 37.13 37.13 33.72 33.77 6046300 33.4427 down down correct
LMAT.US LeMaitre Vascular Inc 20260126 0 84.22 85.74 84.22 85.28 72642 85.0832 up up correct
LMB.US Limbach Holdings Inc 20260126 0 80.95 85.175 80.95 82.18 118953 82.18 up up correct
LMFA.US LM Funding America Inc 20260126 0 0.444 0.449 0.395 0.413 332200 0.413 down down correct
LMNR.US Limoneira Company 20260126 0 14.66 14.68 14.35 14.45 53746 14.45 down down correct
LMPX.US LMP Automotive Holdings Inc 20260126 0 0.065 0.065 0.065 0.065 1509 0.065
LNSR.US LENSAR Inc 20260126 0 12.4 12.71 12.4 12.64 32261 12.64 up up correct
LNT.US Alliant Energy Corporation 20260126 0 66.85 67.565 66.69 67.01 1842246 66.4695 up up correct
LNTH.US Lantheus Holdings Inc 20260126 0 67.58 69.2 67.13 67.81 537500 67.81 up up correct
LOAN.US Manhattan Bridge Capital Inc 20260126 0 4.55 4.56 4.5 4.55 36191 4.55
LOB.US Live Oak Bancshares Inc 20260126 0 39.3 39.434 38.18 39.24 525300 39.2078 down up incorrect
LOCO.US El Pollo Loco Holdings Inc 20260126 0 10.62 10.845 10.62 10.73 289404 10.73 up down incorrect
LOGC.US LogicBio Therapeutics Inc 20260126 0 7.85 8 7.81 7.87 118200 7.87 up down incorrect
LOGI.US Logitech International S.A 20260126 0 94.1 95.46 93.89 94.16 1690076 94.16 up down incorrect
LOOP.US Loop Industries Inc 20260126 0 1.17 1.2199 1.15 1.15 28581 1.15 down up incorrect
LOPE.US Grand Canyon Education Inc 20260126 0 178.77 180.56 173.74 175.28 222267 175.28 down down correct
LOVE.US The Lovesac Company 20260126 0 14.8 14.8 14.495 14.59 172456 14.59 down down correct
LPCN.US Lipocine Inc 20260126 0 10.82 10.988 10.42 10.71 49832 10.71 down down correct
LPLA.US LPL Financial Holdings Inc 20260126 0 362.21 365.71 356.25 358.99 710400 358.6457 down down correct
LPRO.US Open Lending Corporation 20260126 0 1.9 1.93 1.86 1.87 245971 1.87 down down correct
LPSN.US LivePerson Inc 20260126 0 3.23 3.315 3.14 3.18 176864 3.18 down down correct
LPTH.US LightPath Technologies Inc 20260126 0 12.16 12.22 10.08 10.23 6166480 10.23 down down correct
LQDA.US Liquidia Corporation 20260126 0 40.01 42.72 39.71 42.21 1389384 42.21 up up correct
LQDT.US Liquidity Services Inc 20260126 0 31.785 32.25 31.345 31.65 110477 31.65 down down correct
LRCX.US Lam Research Corporation 20260126 0 218.98 225.35 215.93 222.87 10625600 222.6033 up up correct
LRMR.US Larimar Therapeutics Inc 20260126 0 3.64 3.64 3.44 3.6 3252932 3.6 down down correct
LSBK.US Lake Shore Bancorp Inc 20260126 0 15.483 15.5 15.38 15.5 727 15.4089 up up correct
LSCC.US Lattice Semiconductor Corporation 20260126 0 84.18 84.79 82.52 83.48 1761363 83.48 down down correct
LSTR.US Landstar System Inc 20260126 0 153.72 154.8 150.985 153.31 305925 152.8846 down down correct
LTAFX.US Altst Strgs Fd A 20260126 0 13.5 13.5 13.5 13.5 0 13.5
LTBR.US Lightbridge Corporation 20260126 0 18.17 18.54 15.84 15.98 1230000 15.98 down down correct
LTCFX.US Alternative Strategies Fund Class C 20260126 0 12.52 12.52 12.52 12.52 0 12.52
LTCH.US Latch Inc 20260126 0 0.16 0.17 0.16 0.17 7500 0.17 up up correct
LTIFX.US LTIFX 20260126 0 13.7 13.7 13.7 13.7 0 13.7
LTRN.US Lantern Pharma Inc 20260126 0 3.46 3.475 3.3 3.36 43676 3.36 down down correct
LTRX.US Lantronix Inc 20260126 0 6.25 6.46 6.05 6.35 698862 6.35 up up correct
LTRYW.US Lottery Com 20260126 0 0.0095 0.01 0.0089 0.0091 96325 0.0091 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260126 0 1.14 1.27 1.13 1.23 2044285 1.23 up up correct
LULU.US Lululemon Athletica Inc 20260126 0 191.01 195.74 189.16 192.79 1885800 192.79 up down incorrect
LUNA.US Luna Innovations Incorporated 20260126 0 1.02 1.15 1.02 1.15 72559 1.15 up down incorrect
LUNG.US Pulmonx Corporation 20260126 0 1.85 1.9152 1.78 1.79 232456 1.79 down up incorrect
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260126 0 25.55 25.55 22.5001 23.35 71207 23.35 down up incorrect
LVO.US LiveOne Inc 20260126 0 4.47 4.61 4 4.38 69070 4.38 down down correct
LWAY.US Lifeway Foods Inc 20260126 0 22.02 22.3 21.69 22.08 47644 22.08 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20260126 0 3.87 3.8975 3.3 3.42 3215336 3.42 down down correct
LX.US LexinFintech Holdings Ltd 20260126 0 2.99 3.01 2.94 2.97 1495487 2.97 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20260126 0 0.27 0.294 0.21 0.238 4961300 0.238 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20260126 0 1.71 1.71 1.57 1.57 2570617 1.57 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260126 0 25.02 25.835 24.57 24.9 61796 24.9 down down correct
LYFT.US Lyft Inc 20260126 0 18.01 18.29 17.88 17.98 12654818 17.98 down down correct
LYRA.US Lyra Therapeutics Inc 20260126 0 2.07 2.1194 1.74 1.74 79988 1.74 down down correct
LYTS.US LSI Industries Inc 20260126 0 22.1 22.27 21.8 21.98 220259 21.9303 down down correct
LZ.US LegalZoom.com Inc 20260126 0 8.76 9.02 8.67 9 2202760 9 up up correct
MANH.US Manhattan Associates Inc 20260126 0 173.62 178.01 170.59 177.27 781506 177.27 up up correct
MAPS.US WM Technology Inc 20260126 0 0.85 0.855 0.8026 0.8251 1119676 0.8251 down down correct
MAPSW.US WM Technology Inc 20260126 0 0.0077 0.0079 0.0058 0.0078 73446 0.0078 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260126 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20260126 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260126 0 317.59 319.47 313 316.7 1247600 316.0893 down up incorrect
MARA.US Marathon Digital Holdings Inc 20260126 0 10.38 10.39 9.88 9.98 39545100 9.98 down up incorrect
MARK.US Remark Holdings Inc 20260126 0 0.002 0.002 0.001 0.001 6281 0.001 down up incorrect
MARPS.US Marine Petroleum Trust 20260126 0 4.64 4.64 4.48 4.57 18100 4.4691 down down correct
MASI.US Masimo Corporation 20260126 0 141.9 142.48 139.64 140.2 553408 140.2 down down correct
MASS.US 908 Devices Inc 20260126 0 6.82 6.82 6.465 6.64 318254 6.64 down down correct
MAT.US Mattel Inc 20260126 0 20.61 20.84 20.6 20.61 1809400 20.61
MATW.US Matthews International Corporation 20260126 0 26.54 26.8 26.23 26.62 197053 26.3701 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20260126 0 2.92 3.06 2.76 2.87 284927 2.87 down down correct
MBCN.US Middlefield Banc Corp 20260126 0 34.63 35.06 34.61 35.06 4555 34.8499 up up correct
MBIN.US Merchants Bancorp 20260126 0 34.83 35.51 34.51 35.36 76117 35.268 up up correct
MBINN.US Merchants Bancorp 20260126 0 20 20.08 19.7 19.88 8500 19.5126 down down correct
MBIO.US Mustang Bio Inc 20260126 0 1.06 1.06 1 1.03 44781 1.03 down down correct
MBOT.US Microbot Medical Inc 20260126 0 2.02 2.02 1.91 1.92 1374730 1.92 down down correct
MBRX.US Moleculin Biotech Inc 20260126 0 4.7 4.7 4.2601 4.55 155832 4.55 down down correct
MBUU.US Malibu Boats Inc 20260126 0 32.7 33.46 32.37 32.96 108075 32.96 up up correct
MBWM.US Mercantile Bank Corporation 20260126 0 51.02 51.54 50.51 51.02 102493 50.6368
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260126 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260126 0 27.31 27.55 27.05 27.31 58700 27.0786
MCFT.US MasterCraft Boat Holdings Inc 20260126 0 21.5 21.9 21.225 21.7 81595 21.7 up up correct
MCHP.US Microchip Technology Incorporated 20260126 0 74.71 75.3 73.95 74.79 7783900 74.3522 up up correct
MCHX.US Marchex Inc 20260126 0 1.617 1.77 1.617 1.71 34157 1.71 up up correct
MCRB.US Seres Therapeutics Inc 20260126 0 15 15.86 14.9 15.63 74438 15.63 up up correct
MCRI.US Monarch Casino & Resort Inc 20260126 0 90.35 90.695 89.5 89.58 76211 89.3004 down down correct
MDB.US MongoDB Inc 20260126 0 401.845 413.58 399.83 411.25 958300 411.25 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20260126 0 476.71 502.355 474.86 499.17 336527 499.17 up up correct
MDIA.US MediaCo Holding Inc 20260126 0 0.652 0.69 0.65 0.68 59017 0.68 up up correct
MDLZ.US Mondelez International Inc 20260126 0 58.29 58.91 57.99 58.53 9762400 58.53 up up correct
MDRR.US Medalist Diversified REIT Inc 20260126 0 12.0806 12.0806 12.0806 12.0806 595 12.0806
MDRX.US Allscripts Healthcare Solutions Inc 20260126 0 4.8 4.9 4.5 4.9 1100 4.9 up down incorrect
MDWD.US MediWound Ltd 20260126 0 17.61 18.22 17.51 17.97 143229 17.97 up down incorrect
MDXG.US MiMedx Group Inc 20260126 0 5.26 5.38 5.2 5.25 1173300 5.25 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20260126 0 3.78 3.94 3.69 3.71 113700 3.71 down down correct
MEDP.US Medpace Holdings Inc 20260126 0 588 605.33 588 602.06 205063 602.06 up up correct
MELI.US MercadoLibre Inc 20260126 0 2131.465 2241.99 2127.97 2212.62 539447 2212.62 up up correct
MEOH.US Methanex Corporation 20260126 0 49 49.385 47.59 47.72 620780 47.72 down down correct
MERC.US Mercer International Inc 20260126 0 2.42 2.525 2.35 2.38 465022 2.38 down down correct
MESO.US Mesoblast Limited 20260126 0 18.38 18.72 18.38 18.68 92304 18.68 up up correct
METC.US Ramaco Resources Inc 20260126 0 28.35 28.67 21.43 22.09 10144650 22.09 down down correct
MFIN.US Medallion Financial Corp 20260126 0 10.05 10.24 10.05 10.19 35640 10.19 up down incorrect
MGEE.US MGE Energy Inc 20260126 0 78.69 79.94 78.545 79.21 109280 78.7531 up down incorrect
MGIC.US Magic Software Enterprises Ltd 20260126 0 26.94 27.35 26.87 27.26 11268 27.26 up up correct
MGNI.US Magnite Inc 20260126 0 15.43 15.43 15 15.37 1396600 15.37 down up incorrect
MGNX.US MacroGenics Inc 20260126 0 1.82 1.89 1.75 1.83 927262 1.83 up down incorrect
MGPI.US MGP Ingredients Inc 20260126 0 25.21 25.25 24.8 25.01 167734 24.8448 down up incorrect
MGRC.US McGrath RentCorp 20260126 0 113.82 114.97 112.605 113.92 104998 113.92 up down incorrect
MGTX.US MeiraGTx Holdings plc 20260126 0 8.03 8.11 7.72 8 381543 8 down down correct
MGYR.US Magyar Bancorp Inc 20260126 0 17.53 17.87 17.48 17.87 1119 17.7707 up up correct
MIDD.US The Middleby Corporation 20260126 0 146.37 148.89 145.4 147.41 866256 147.41 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260126 0 4.93 5.05 4.24 4.8 416501 4.8 down down correct
MIND.US MIND Technology Inc 20260126 0 9.67 9.67 8.72 8.8 308820 8.8 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20260126 0 96.17 98.49 93.23 96.92 882340 96.92 up up correct
MIST.US Milestone Pharmaceuticals Inc 20260126 0 2 2.04 1.92 1.94 2520800 1.94 down down correct
MITK.US Mitek Systems Inc 20260126 0 10.65 10.7323 10.5 10.54 401038 10.54 down down correct
MKSI.US MKS Instruments Inc 20260126 0 217.73 220.49 215.17 218.7 1048900 218.4891 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20260126 0 17 17 16.47 16.63 8800 16.63 down down correct
MKTX.US MarketAxess Holdings Inc 20260126 0 171.32 173.4965 171.32 171.64 402531 170.8868 up up correct
MLAB.US Mesa Laboratories Inc 20260126 0 82.52 83.23 81.35 81.72 61574 81.5832 down up incorrect
MLAC.US Malacca Straits Acquisition Company Limited 20260126 0 10.44 10.445 10.43 10.44 389828 10.44
MLACU.US Malacca Straits Acquisition Company Limited 20260126 0 10.62 10.62 10.62 10.62 0 10.62
MLCO.US Melco Resorts & Entertainment Limited 20260126 0 6.35 6.525 6.35 6.41 1814351 6.41 up down incorrect
MLKN.US MillerKnoll Inc 20260126 0 19.59 19.88 19.315 19.69 343740 19.5128 up up correct
MMLP.US Martin Midstream Partners L.P 20260126 0 2.92 2.97 2.8 2.8 25714 2.7949 down down correct
MMSI.US Merit Medical Systems Inc 20260126 0 82.01 83.32 81.925 82.54 372218 82.54 up up correct
MMYT.US MakeMyTrip Limited 20260126 0 62.86 64.07 62.3 63.75 1074005 63.75 up up correct
MNDO.US MIND C.T.I. Ltd 20260126 0 1.25 1.25 1.22 1.22 14395 1.22 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20260126 0 129.32 130.915 128.53 130.06 964200 130.06 up up correct
MNKD.US MannKind Corporation 20260126 0 5.47 5.63 5.43 5.58 4283400 5.58 up up correct
MNOV.US MediciNova Inc 20260126 0 1.87 1.915 1.86 1.88 126008 1.88 up up correct
MNPR.US Monopar Therapeutics Inc 20260126 0 74.56 74.91 70.1 71.41 409600 71.41 down down correct
MNRO.US Monro Inc 20260126 0 20.87 21.005 20.13 20.23 732138 19.9802 down down correct
MNSB.US MainStreet Bancshares Inc 20260126 0 20.68 20.71 19.9 20.17 40662 20.0818 down down correct
MNSBP.US MainStreet Bancshares Inc 20260126 0 24.963 24.963 24.963 24.963 0 24.4984
MNST.US Monster Beverage Corporation 20260126 0 82.695 83.24 81.075 81.16 5944046 81.16 down down correct
MNTK.US Montauk Renewables Inc 20260126 0 1.47 1.51 1.435 1.445 73688 1.445 down down correct
MNTS.US Momentus Inc 20260126 0 8.01 8.2 7.47 7.58 383700 7.58 down down correct
MNTSW.US Momentus Inc 20260126 0 0.0183 0.0183 0.0159 0.0174 50081 0.0174 down down correct
MOFG.US MidWestOne Financial Group Inc 20260126 0 44.51 45.675 44.475 45.5 154114 45.5 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20260126 0 4.15 4.15 4 4 2605 4 down down correct
MOMO.US Momo Inc 20260126 0 6.91 7.005 6.9 6.97 867947 6.97 up down incorrect
MORN.US Morningstar Inc 20260126 0 211.57 213.07 208.88 211.24 221044 211.24 down down correct
MOTS.US Motus GI Holdings Inc 20260126 0 0.0001 0.0001 0.0001 0.0001 7709 0.0001
MOVE.US Movano Inc 20260126 0 15.56 21.945 15.17 19.54 3101370 19.54 up up correct
MPAA.US Motorcar Parts of America Inc 20260126 0 12.93 13 12.72 12.81 75145 12.81 down down correct
MPB.US Mid Penn Bancorp Inc 20260126 0 32.55 32.93 31.45 31.64 132281 31.4385 down down correct
MPWR.US Monolithic Power Systems Inc 20260126 0 1062.26 1077.25 1051.96 1068.14 683704 1068.14 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20260126 0 4.45 4.47 4.39 4.41 1581600 4.41 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20260126 0 0.63 0.695 0.61 0.65 70700 0.65 up up correct
MRAM.US Everspin Technologies Inc 20260126 0 13.9 14.57 12.9 13.15 1438451 13.15 down down correct
MRBK.US Meridian Corporation 20260126 0 18.47 18.765 18.1 18.26 41393 18.1366 down down correct
MRCC.US Monroe Capital Corporation 20260126 0 6.63 6.68 6.51 6.59 81321 6.59 down down correct
MRCY.US Mercury Systems Inc 20260126 0 99.05 99.05 97.32 98.89 552324 98.89 down down correct
MREO.US Mereo BioPharma Group plc 20260126 0 0.52 0.5201 0.4771 0.4921 7866663 0.4921 down up incorrect
MRKR.US Marker Therapeutics Inc 20260126 0 2.14 2.15 1.83 1.87 691771 1.87 down up incorrect
MRM.US MEDIROM Healthcare Technologies Inc 20260126 0 1.73 1.73 1.6009 1.69 176374 1.69 down down correct
MRNA.US Moderna Inc 20260126 0 49.475 49.48 46.59 47.99 11291500 47.99 down down correct
MRTN.US Marten Transport Ltd 20260126 0 12.102 12.94 12.102 12.48 900426 12.48 up down incorrect
MRVI.US Maravai LifeSciences Holdings Inc 20260126 0 3.72 3.74 3.66 3.7 705413 3.7 down up incorrect
MRVL.US Marvell Technology Inc 20260126 0 79.82 83.44 79.555 81.77 12464570 81.77 up up correct
MS.US PO 20260126 0 18.08 18.15 18.018 18.1084 75487 18.1084 up up correct
MSBI.US Midland States Bancorp Inc 20260126 0 23.09 23.23 22.37 23.05 264805 22.7319 down down correct
MSEX.US Middlesex Water Company 20260126 0 52.32 53.31 52.01 52.33 61011 51.9899 up up correct
MSFT.US Microsoft Corporation 20260126 0 465.305 474.25 462 470.28 29291240 469.209 up up correct
MSGM.US Motorsport Games Inc 20260126 0 4.22 4.375 4.01 4.21 117500 4.21 down down correct
MSTR.US MicroStrategy Incorporated 20260126 0 159.41 163.92 158.62 160.58 14516500 160.58 up up correct
MTC.US Mmtec Inc 20260126 0 2.73 2.925 2.72 2.82 27000 2.82 up down incorrect
MTCH.US Match Group Inc 20260126 0 31.2 32.12 31.19 32.08 3565200 32.08 up down incorrect
MTEX.US Mannatech Incorporated 20260126 0 7.56 7.7 7.5 7.68 2776 7.68 up up correct
MTLS.US Materialise NV 20260126 0 5.63 5.78 5.63 5.77 86259 5.77 up up correct
MTRX.US Matrix Service Company 20260126 0 14.14 14.32 13.75 13.95 142302 13.95 down up incorrect
MTSI.US MACOM Technology Solutions Holdings Inc 20260126 0 218.56 221.165 215.95 218.89 779930 218.89 up up correct
MU.US Micron Technology Inc 20260126 0 395.5 398 384.3 389.09 29193900 389.09 down down correct
MVBF.US MVB Financial Corp 20260126 0 28.07 28.38 27.82 28.05 58499 27.8802 down down correct
MVIS.US MicroVision Inc 20260126 0 0.85 0.86 0.84 0.85 2621300 0.85
MVST.US Microvast Holdings Inc 20260126 0 3.01 3.01 2.78 2.85 3985753 2.85 down down correct
MVSTW.US Microvast Holdings Inc 20260126 0 0.1098 0.1098 0.1044 0.1095 53571 0.1095 down down correct
MXCT.US MaxCyte Inc. 20260126 0 1.16 1.1849 1.11 1.13 1185327 1.13 down down correct
MYFW.US First Western Financial Inc 20260126 0 24.44 25.61 23.56 25.61 34508 25.61 up up correct
MYGN.US Myriad Genetics Inc 20260126 0 5.85 5.97 5.77 5.81 738630 5.81 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20260126 0 1.18 1.6 1.1701 1.3 2153980 1.3 up up correct
MYPS.US Playstudios Inc 20260126 0 0.611 0.6362 0.6108 0.6282 248869 0.6282 up up correct
MYPSW.US MYPSW 20260126 0 0.008 0.008 0.008 0.008 0 0.008
MYRG.US MYR Group Inc 20260126 0 246.09 251.43 244.55 250.66 182300 250.66 up down incorrect
MYSZ.US My Size Inc 20260126 0 0.86 0.86 0.82 0.827 81000 0.827 down up incorrect
NAII.US Natural Alternatives International Inc 20260126 0 4.3 4.5201 4.1 4.1 3937 4.1 down down correct
NATH.US Nathan's Famous Inc 20260126 0 100.65 101.64 100.6 101.33 204237 100.8271 up up correct
NATR.US Nature's Sunshine Products Inc 20260126 0 24.65 24.97 24.21 24.49 137900 24.49 down down correct
NAUT.US Nautilus Biotechnology Inc 20260126 0 2.07 2.1088 2 2.03 152376 2.03 down down correct
NAVI.US Navient Corporation 20260126 0 12.03 12.18 11.92 12.09 507653 11.864 up up correct
NBIX.US Neurocrine Biosciences Inc 20260126 0 134.36 136.21 134.11 134.51 925271 134.51 up up correct
NBN.US Northeast Bank 20260126 0 114.13 115.475 112.86 114.25 87256 114.2405 up up correct
NBST.US Newbury Street Acquisition Corporation 20260126 0 10.02 10.02 10.02 10.02 0 10.02
NBSTU.US Newbury Street Acquisition Corporation 20260126 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260126 0 43.58 44.195 43.08 43.91 173022 43.5297 up up correct
NBTX.US Nanobiotix S.A 20260126 0 21.4 21.6 21.2072 21.52 4950 21.52 up up correct
NCMI.US National CineMedia Inc 20260126 0 3.73 3.745 3.64 3.705 363587 3.6737 down down correct
NCNA.US NuCana plc 20260126 0 3.23 3.23 3.075 3.1 103300 3.1 down down correct
NCNO.US nCino Inc 20260126 0 24.33 24.89 24.17 24.48 1387800 24.48 up up correct
NCSM.US NCS Multistage Holdings Inc 20260126 0 40.18 41.55 39.75 39.75 9578 39.75 down down correct
NCTY.US The9 Limited 20260126 0 7.24 7.42 7.01 7.11 67600 7.11 down down correct
NDAQ.US Nasdaq Inc 20260126 0 98.25 99.38 98.05 98.89 2724000 98.89 up up correct
NDLS.US Noodles & Company 20260126 0 0.7703 0.789 0.7147 0.741 18708 5.928 down down correct
NDRA.US ENDRA Life Sciences Inc 20260126 0 4.3 4.505 4.271 4.39 12500 4.39 up up correct
NDSN.US Nordson Corporation 20260126 0 271.01 272.29 269.99 271.31 355666 271.31 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260126 0 23.29 23.43 22.8 23.03 44618 23.03 down down correct
NEGG.US Newegg Commerce Inc 20260126 0 48.96 51.24 48.5 49.74 61300 49.74 up up correct
NEO.US NeoGenomics Inc 20260126 0 12.75 13.08 12.38 12.43 973600 12.43 down down correct
NEOG.US Neogen Corporation 20260126 0 9.732 10.05 9.61 10.01 3378610 10.01 up up correct
NEON.US Neonode Inc 20260126 0 1.93 1.93 1.85 1.87 170900 1.87 down up incorrect
NEPH.US Nephros Inc 20260126 0 4.68 4.68 4.305 4.49 39854 4.49 down up incorrect
NERV.US Minerva Neurosciences Inc 20260126 0 3.94 4.24 3.9 4.07 65900 4.07 up down incorrect
NESR.US National Energy Services Reunited Corp 20260126 0 20.5 20.5 19.93 20.26 1093900 20.26 down up incorrect
NEWT.US Newtek Business Services Corp 20260126 0 13.64 13.84 13.45 13.76 241786 13.76 up up correct
NEXI.US NexImmune Inc 20260126 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260126 0 5.25 5.34 5.15 5.25 1724653 5.25
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260126 0 11.85 12.02 11.71 11.89 148438 11.7763 up up correct
NFE.US New Fortress Energy Inc 20260126 0 1.83 1.8454 1.56 1.72 20732141 1.72 down down correct
NFLX.US Netflix Inc 20260126 0 86.92 86.94 85.35 85.7 40941879 85.7 down down correct
NHTC.US Natural Health Trends Corp 20260126 0 3.79 3.87 3.75 3.85 14500 3.7471 up up correct
NICE.US NICE Ltd 20260126 0 115.11 117.21 114.95 116.1 485482 116.1 up up correct
NICHX.US NICHX 20260126 0 26.26 26.26 26.26 26.26 0 26.26
NISN.US Nisun International Enterprise Development Group Co. Ltd 20260126 0 1.12 1.14 1.05 1.1 4914 1.1 down down correct
NIU.US Niu Technologies 20260126 0 3.02 3.26 3.01 3.12 569991 3.12 up up correct
NKSH.US National Bankshares Inc 20260126 0 36.19 37.645 35.71 36.15 22915 36.15 down down correct
NKTR.US Nektar Therapeutics 20260126 0 36.77 37.5 35.95 37.18 505737 37.18 up up correct
NKTX.US Nkarta Inc 20260126 0 2.49 2.545 2.4 2.46 757030 2.46 down down correct
NMFC.US New Mountain Finance Corporation 20260126 0 8.87 8.89 8.56 8.75 1736914 8.75 down up incorrect
NMIH.US NMI Holdings Inc 20260126 0 37.73 38.58 37.73 38.36 393019 38.36 up down incorrect
NMRD.US Nemaura Medical Inc 20260126 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260126 0 17.09 17.38 16.945 17.31 1190960 17.2725 up down incorrect
NMTC.US NeuroOne Medical Technologies Corporation 20260126 0 0.87 0.899 0.83 0.8889 369119 0.8889 up down incorrect
NNAVW.US NextNav Inc. Warrant 20260126 0 7.4 7.74 7.4 7.53 41276 7.53 up up correct
NNBR.US NN Inc 20260126 0 1.53 1.5887 1.46 1.52 350601 1.52 down down correct
NNDM.US Nano Dimension Ltd 20260126 0 1.87 1.88 1.825 1.86 2484700 1.86 down down correct
NNOX.US Nano 20260126 0 3.29 3.29 2.97 3.01 1110286 3.01 down down correct
NODK.US NI Holdings Inc 20260126 0 13.18 13.18 13.12 13.16 3373 13.16 down up incorrect
NOTV.US Inotiv Inc 20260126 0 0.574 0.578 0.5205 0.5283 161177 0.5283 down up incorrect
NOVT.US Novanta Inc 20260126 0 137.89 141.75 135.01 137.52 546596 137.52 down down correct
NPCE.US NeuroPace Inc 20260126 0 16.52 16.71 16.21 16.23 90429 16.23 down down correct
NRC.US National Research Corporation 20260126 0 21.18 21.4961 20.63 20.805 45923 20.805 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260126 0 12.78 13.11 12.76 12.98 697726 12.98 up up correct
NRIM.US Northrim BanCorp Inc 20260126 0 25 25 23.4113 23.92 602237 23.7627 down down correct
NRIX.US Nurix Therapeutics Inc 20260126 0 18.28 19.045 18.18 18.75 950900 18.75 up up correct
NRXP.US NRx Pharmaceuticals Inc 20260126 0 2.17 2.17 2.09 2.12 438185 2.12 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20260126 0 0.0621 0.0658 0.0601 0.0601 6331 0.0601 down down correct
NSIT.US Insight Enterprises Inc 20260126 0 82.55 83.6499 82.275 83.26 489330 83.26 up up correct
NSPR.US InspireMD Inc 20260126 0 1.64 1.71 1.62 1.65 34000 1.65 up up correct
NSSC.US Napco Security Technologies Inc 20260126 0 38.54 39.34 38.37 38.84 370300 38.7031 up down incorrect
NSYS.US Nortech Systems Incorporated 20260126 0 8.4 8.73 8.27 8.5 3300 8.5 up up correct
NTAP.US NetApp Inc 20260126 0 97.85 99.44 97.33 98.81 2374792 98.81 up up correct
NTCT.US NetScout Systems Inc 20260126 0 27.43 27.92 27.1 27.87 328895 27.87 up up correct
NTES.US NetEase Inc 20260126 0 132.64 134.23 132.42 132.76 542300 132.76 up up correct
NTGR.US NETGEAR Inc 20260126 0 21.31 21.86 21.28 21.6 647481 21.6 up up correct
NTIC.US Northern Technologies International Corporation 20260126 0 9.48 9.615 9.14 9.2 5095 9.1899 down down correct
NTLA.US Intellia Therapeutics Inc 20260126 0 14.38 14.7 13.86 13.95 6420979 13.95 down down correct
NTNX.US Nutanix Inc 20260126 0 43.14 43.77 42.695 43.37 4476330 43.37 up up correct
NTRA.US Natera Inc 20260126 0 241.15 246.265 239.0001 241.39 656073 241.39 up up correct
NTRB.US Nutriband Inc. Common Stock 20260126 0 4.8 4.81 4.4501 4.81 16891 4.81 up up correct
NTRBW.US Nutriband Inc. Warrant 20260126 0 1.6 1.6 1.6 1.6 0 1.6
NTRS.US Northern Trust Corporation 20260126 0 148.69 150.38 148.46 149.65 841200 148.8157 up up correct
NTRSO.US Northern Trust Corporation 20260126 0 19.82 19.9 19.78 19.84 35900 19.5407 up up correct
NTWK.US NetSol Technologies Inc 20260126 0 3.05 3.1799 3.05 3.13 27648 3.13 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260126 0 105.52 108.33 105.05 106.01 549777 106.01 up up correct
NUWE.US Nuwellis Inc 20260126 0 2.25 2.25 2.05 2.15 6294800 2.15 down down correct
NVAX.US Novavax Inc 20260126 0 9.32 10.02 9.25 9.63 6846600 9.63 up up correct
NVCR.US NovoCure Limited 20260126 0 13.36 13.43 13.13 13.26 707157 13.26 down down correct
NVDA.US NVIDIA Corporation 20260126 0 187.16 189.12 185.99 186.47 124799602 186.4599 down down correct
NVEC.US NVE Corporation 20260126 0 75.79 75.98 73.5 74.02 47100 72.9232 down down correct
NVMI.US Nova Measuring Instruments Ltd 20260126 0 465.18 468.63 459.11 462.06 215084 462.06 down down correct
NVNO.US enVVeno Medical Corp 20260126 0 11.74 12.01 10.51 10.51 31109 10.51 down down correct
NVOS.US Novo Integrated Sciences Inc 20260126 0 0.0031 0.0031 0.0031 0.0031 6489 0.0031
NVTS.US Navitas Semiconductor Corporation Common Stock 20260126 0 10.21 10.23 9.37 9.38 16400000 9.38 down up incorrect
NVVE.US Nuvve Holding Corp 20260126 0 2.89 2.95 2.21 2.32 20126020 2.32 down up incorrect
NVVEW.US Nuvve Holding Corp 20260126 0 0.018 0.0206 0.0165 0.017 203025 0.017 down up incorrect
NWBI.US Northwest Bancshares Inc 20260126 0 12.49 12.685 12.42 12.66 1029497 12.4716 up down incorrect
NWE.US NorthWestern Corporation 20260126 0 66.66 67.485 66.17 66.64 708113 65.9761 down up incorrect
NWFL.US Norwood Financial Corp 20260126 0 27.82 28.425 27.75 28.19 22717 28.19 up up correct
NWL.US Newell Brands Inc 20260126 0 4.39 4.46 4.33 4.37 4273100 4.3038 down down correct
NWPX.US Northwest Pipe Company 20260126 0 67.51 68.7436 66.75 67.04 54916 67.04 down down correct
NWS.US News Corporation 20260126 0 30.99 31.21 30.855 31.01 565893 30.8961 up up correct
NWSA.US News Corporation 20260126 0 26.92 26.97 26.69 26.9 2424100 26.7881 down down correct
NXPI.US NXP Semiconductors N.V 20260126 0 232.34 234.28 229.89 231.05 2044900 231.05 down down correct
NXST.US Nexstar Media Group Inc 20260126 0 213.76 218.49 210 211.97 238498 210.2943 down down correct
NXTC.US NextCure Inc 20260126 0 11.6 12.554 11.6 12.2 37400 12.2 up down incorrect
NXTP.US Nextplay Technologies Inc 20260126 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NYXH.US Nyxoah SA Ordinary Shares 20260126 0 4.76 5 4.73 4.79 91864 4.79 up down incorrect
OBLG.US Oblong Inc 20260126 0 1.9 1.99 1.83 1.86 34293 1.86 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20260126 0 29.7 30.08 29.45 29.8 28600 29.6375 up up correct
OCC.US Optical Cable Corporation 20260126 0 4.56 4.6 4.34 4.38 55900 4.38 down down correct
OCCI.US OFS Credit Company Inc 20260126 0 4.86 4.9 4.84 4.84 230800 4.7103 down down correct
OCCIO.US OFS Credit Company Inc 20260126 0 25.012 25.02 25.012 25.02 1500 24.8922 up up correct
OCFC.US OceanFirst Financial Corp 20260126 0 18.46 18.69 18.03 18.35 921739 18.1543 down down correct
OCG.US Oriental Culture Holding LTD 20260126 0 2.1 2.28 1.83 1.86 12259430 1.86 down down correct
OCGN.US Ocugen Inc 20260126 0 1.63 1.65 1.572 1.59 3844200 1.59 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20260126 0 12.85 12.85 12.525 12.63 813462 12.63 down down correct
OCUL.US Ocular Therapeutix Inc 20260126 0 10.2 10.95 10.15 10.89 3047876 10.89 up up correct
ODFL.US Old Dominion Freight Line Inc 20260126 0 173.93 174.49 171.09 173.99 1416200 173.7473 up down incorrect
OESX.US Orion Energy Systems Inc 20260126 0 17.12 17.12 15.571 16.36 36338 16.36 down up incorrect
OFIX.US Orthofix Medical Inc 20260126 0 13.31 13.4 13.175 13.24 180847 13.24 down down correct
OFLX.US Omega Flex Inc 20260126 0 33.43 33.87 32.75 33.43 39700 33.43
OFS.US OFS Capital Corporation 20260126 0 5.09 5.12 4.98 4.98 51182 4.98 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260126 0 23.9 23.9 23.9 23.9 0 23.9
OGI.US OrganiGram Holdings Inc 20260126 0 1.63 1.655 1.6 1.6 294926 1.6 down down correct
OKTA.US Okta Inc 20260126 0 91.2 92.12 89.98 91.29 2394389 91.29 up up correct
OLB.US The OLB Group Inc 20260126 0 0.5901 0.6001 0.54 0.57 457045 0.57 down down correct
OLED.US Universal Display Corporation 20260126 0 120 120.1 115.63 117.57 940567 117.57 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260126 0 112.56 115 112.215 113.79 927347 113.79 up up correct
OLMA.US Olema Pharmaceuticals Inc 20260126 0 24.94 26.06 24.709 25.09 633400 25.09 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20260126 0 1.56 1.58 1.535 1.55 750932 1.55 down down correct
OM.US Outset Medical Inc 20260126 0 5.1 5.1 4.91 4.97 255800 4.97 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260126 0 115.77 119.13 114.685 117.62 98584 117.62 up up correct
OMCL.US Omnicell Inc 20260126 0 50.3 50.995 50.0701 50.32 430546 50.32 up up correct
OMER.US Omeros Corporation 20260126 0 11.81 11.82 11.515 11.53 1478315 11.53 down down correct
OMEX.US Odyssey Marine Exploration Inc 20260126 0 2.38 2.47 2.135 2.19 1359526 2.19 down down correct
OMQS.US OMNIQ Corp. Common Stock 20260126 0 0.0919 0.0919 0.0919 0.0919 3167 0.0919
ON.US ON Semiconductor Corporation 20260126 0 61.81 61.82 60.495 61.13 6086827 61.13 down down correct
ONB.US Old National Bancorp 20260126 0 23.56 23.87 23.37 23.69 2078800 23.5441 up up correct
ONCY.US Oncolytics Biotech Inc 20260126 0 1.24 1.24 1.11 1.13 1342459 1.13 down down correct
ONDS.US Ondas Holdings Inc 20260126 0 12.15 12.335 10.95 11.16 79825500 11.16 down down correct
ONEW.US OneWater Marine Inc 20260126 0 14.27 14.41 13.8 13.84 81532 13.84 down down correct
OPBK.US OP Bancorp 20260126 0 13.74 13.79 13.37 13.56 68422 13.4475 down down correct
OPCH.US Option Care Health Inc 20260126 0 36.27 36.57 35.815 36.21 1309878 36.21 down down correct
OPEN.US Opendoor Technologies Inc 20260126 0 5.975 6.064 5.85 5.87 33285100 5.87 down down correct
OPGN.US OpGen Inc 20260126 0 18.29 21.75 17.52 20 12976 20 up up correct
OPHC.US OptimumBank Holdings Inc 20260126 0 4.77 4.8 4.74 4.8 6200 4.8 up up correct
OPK.US OPKO Health Inc 20260126 0 1.31 1.33 1.28 1.3 6255650 1.3 down up incorrect
OPRA.US Opera Limited 20260126 0 13.5 13.8 13.37 13.77 418994 13.77 up up correct
OPRT.US Oportun Financial Corporation 20260126 0 5.72 5.72 5.5423 5.63 442372 5.63 down down correct
OPRX.US OptimizeRx Corporation 20260126 0 11.89 12.16 11.6 11.64 152600 11.64 down down correct
ORGN.US Origin Materials Inc 20260126 0 0.212 0.212 0.1945 0.2 982379 0.2 down down correct
ORGNW.US Origin Materials Inc Warrant 20260126 0 0.0031 0.004 0.0031 0.004 11861 0.004 up up correct
ORGO.US Organogenesis Holdings Inc 20260126 0 3.91 4.015 3.86 3.95 447926 3.95 up up correct
ORGS.US Orgenesis Inc 20260126 0 0.45 0.45 0.15 0.2 718 0.2 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20260126 0 11.7 12.6099 11.6375 12.25 2787204 12.25 up up correct
ORLY.US O'Reilly Automotive Inc 20260126 0 99.76 102.11 99.64 100.24 6418500 100.24 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20260126 0 3.4 3.6 3.33 3.59 436247 3.59 up up correct
ORRF.US Orrstown Financial Services Inc 20260126 0 36.07 36.4 35.42 36.04 211829 35.7648 down down correct
OSBC.US Old Second Bancorp Inc 20260126 0 19.83 20.25 18.95 19.88 482967 19.8104 up up correct
OSIS.US OSI Systems Inc 20260126 0 276.85 283.565 271.57 274.99 314703 274.99 down down correct
OSPN.US OneSpan Inc 20260126 0 11.93 12.125 11.85 12.03 398600 11.8837 up up correct
OSS.US One Stop Systems Inc 20260126 0 10.5 10.51 9.86 10.12 2423531 10.12 down down correct
OSUR.US OraSure Technologies Inc 20260126 0 2.71 2.76 2.64 2.71 406560 2.71
OSW.US OneSpaWorld Holdings Limited 20260126 0 20.17 20.19 19.37 19.73 655698 19.6831 down up incorrect
OTEX.US Open Text Corporation 20260126 0 28.97 29.17 28.41 28.99 1327300 28.6811 up up correct
OTLK.US Outlook Therapeutics Inc 20260126 0 0.52 0.5268 0.491 0.5078 2265030 0.5078 down down correct
OTLY.US Oatly Group AB 20260126 0 10.74 11.22 10.68 11.16 39512 11.16 up up correct
OTTR.US Otter Tail Corporation 20260126 0 86.86 87.74 85.98 86.41 159215 85.8359 down up incorrect
OVBC.US Ohio Valley Banc Corp 20260126 0 40.3 40.99 39.6 40.32 5935 40.32 up up correct
OVID.US Ovid Therapeutics Inc 20260126 0 1.68 1.76 1.62 1.74 1596262 1.74 up up correct
OVLY.US Oak Valley Bancorp 20260126 0 32.12 32.5 32.01 32.13 8535 31.7529 up up correct
OWSCX.US OWSCX 20260126 0 19.31 19.31 19.31 19.31 0 19.31
OXBR.US Oxbridge Re Holdings Limited 20260126 0 1.19 1.23 1.14 1.14 29592 1.14 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20260126 0 0.1299 0.1299 0.1299 0.1299 135 0.1299
OXLC.US Oxford Lane Capital Corp 20260126 0 14.69 14.7 14.51 14.55 814100 14.0056 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260126 0 24.35 24.41 24.3 24.322 4500 23.9024 down down correct
OXLCP.US Oxford Lane Capital Corp 20260126 0 24.79 24.79 24.725 24.725 5900 24.5948 down down correct
OXSQ.US Oxford Square Capital Corp 20260126 0 1.89 1.9 1.835 1.86 905082 1.8261 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260126 0 24.22 24.22 24.171 24.22 1900 24.22
OZK.US Bank OZK 20260126 0 46.08 46.425 45.64 46.27 1461444 46.27 up down incorrect
OZKAP.US Bank OZK 4.625% Series A Non 20260126 0 16.93 16.93 16.83 16.88 21600 16.5888 down up incorrect
PAA.US Plains All American Pipeline L.P 20260126 0 19.3 19.44 19.05 19.3 4116100 18.8908
PAAS.US Pan American Silver Corp 20260126 0 69.81 69.99 64.71 64.82 16018500 64.6502 down down correct
PACB.US Pacific Biosciences of California Inc 20260126 0 2.54 2.58 2.45 2.52 6346288 2.52 down down correct
PAGP.US Plains GP Holdings L.P 20260126 0 20.39 20.5 20.2 20.42 1714343 20.0105 up down incorrect
PAHC.US Phibro Animal Health Corporation 20260126 0 39 39.71 38.87 39.48 145020 39.3894 up up correct
PALI.US Palisade Bio Inc 20260126 0 1.85 1.93 1.8 1.81 3433900 1.81 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20260126 0 8.13 8.1498 7.733 7.86 762121 7.8176 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20260126 0 181.37 185.6199 180.685 184.22 5356744 184.22 up up correct
PASG.US Passage Bio Inc 20260126 0 12.4 12.832 12.265 12.45 9300 12.45 up up correct
PATK.US Patrick Industries Inc 20260126 0 127.85 130.42 126.27 128.92 270900 128.4772 up up correct
PAVM.US PAVmed Inc 20260126 0 8.53 10.55 8.53 9.34 463651 9.34 up up correct
PAX.US Patria Investments Limited 20260126 0 16.63 16.925 16.17 16.37 1877800 16.1946 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20260126 0 6.16 6.2899 6.055 6.09 6075401 6.09 down down correct
PAYS.US PaySign Inc 20260126 0 4.5 4.52 4.415 4.49 249338 4.49 down down correct
PAYX.US Paychex Inc 20260126 0 107.12 107.9 105.29 106.19 2898611 105.0971 down down correct
PBFS.US Pioneer Bancorp Inc 20260126 0 13.56 13.7822 13.55 13.68 6814 13.68 up up correct
PBHC.US Pathfinder Bancorp Inc 20260126 0 14.25 14.25 14.24 14.24 554 14.24 down down correct
PBLA.US Panbela Therapeutics Inc 20260126 0 0.001 0.001 0.001 0.001 0 0.001
PBYI.US Puma Biotechnology Inc 20260126 0 6.39 6.465 6.27 6.43 440529 6.43 up up correct
PCAR.US PACCAR Inc 20260126 0 121.69 122.56 120.28 122.11 3142700 121.7929 up up correct
PCB.US PCB Bancorp 20260126 0 22 22.19 21.75 21.98 18500 21.7687 down down correct
PCH.US PotlatchDeltic Corporation 20260126 0 44.33 44.33 43.08 43.19 1143300 43.19 down down correct
PCRX.US Pacira BioSciences Inc 20260126 0 20.75 20.93 19.8001 20.5 959037 20.5 down down correct
PCSA.US Processa Pharmaceuticals Inc 20260126 0 3.32 3.354 3.1 3.13 35600 3.13 down down correct
PCT.US PureCycle Technologies Inc 20260126 0 11.55 11.6908 11.18 11.24 2541281 11.24 down down correct
PCTTU.US PureCycle Technologies Inc 20260126 0 9.73 9.73 9.73 9.73 0 9.73
PCTTW.US PureCycle Technologies Inc 20260126 0 1.66 1.76 1.44 1.51 0 1.51 down down correct
PCTY.US Paylocity Holding Corporation 20260126 0 146.05 146.95 143.79 145.52 456919 145.52 down down correct
PCVX.US Vaxcyte Inc 20260126 0 51.89 53.94 50.7 53.4 913219 53.4 up up correct
PCYO.US Pure Cycle Corporation 20260126 0 11.83 11.945 11.75 11.82 30769 11.82 down down correct
PDD.US Pinduoduo Inc 20260126 0 106.05 107.99 105.16 106.86 5024200 106.86 up up correct
PDEX.US Pro 20260126 0 39.12 41.3504 39.12 40.87 21161 40.87 up up correct
PDFS.US PDF Solutions Inc 20260126 0 34.01 34.72 33.5 33.98 216574 33.98 down down correct
PDLB.US PDL Community Bancorp 20260126 0 16.34 16.62 16.24 16.44 56276 16.44 up up correct
PDSB.US PDS Biotechnology Corporation 20260126 0 0.934 0.9425 0.88 0.9022 508497 0.9022 down down correct
PDSKX.US PDSKX 20260126 0 27.43 27.43 27.43 27.43 0 27.43
PDSRX.US PDSRX 20260126 0 27.2 27.2 27.2 27.2 0 27.2
PDSYX.US PDSYX 20260126 0 27.82 27.82 27.82 27.82 0 27.82
PEB.US PH 20260126 0 17.921 18.1 17.83 17.91 22518 17.91 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260126 0 36.23 36.5 35.72 35.89 13937 35.5294 down down correct
PEBO.US Peoples Bancorp Inc 20260126 0 31.4 31.845 31.17 31.7 329861 31.3003 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260126 0 35.31 35.87 35.295 35.61 908887 35.509 up up correct
PEGA.US Pegasystems Inc 20260126 0 50.4 51.4221 50.28 50.75 2109151 50.75 up down incorrect
PENN.US Penn National Gaming Inc 20260126 0 14.24 14.465 14.08 14.13 2955319 14.13 down up incorrect
PEP.US PepsiCo Inc 20260126 0 144.8 145.92 144.14 145.87 6589600 144.5783 up down incorrect
PERI.US Perion Network Ltd 20260126 0 9.2 9.25 9.1567 9.2 143886 9.2
PESI.US Perma 20260126 0 14.7 15.19 14.7 14.95 165788 14.95 up up correct
PETS.US PetMed Express Inc 20260126 0 3.3 3.3 3.2145 3.27 160104 3.27 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20260126 0 0.92 0.98 0.92 0.9638 28122 0.9638 up down incorrect
PETZ.US TDH Holdings Inc 20260126 0 1.124 1.17 1.08 1.14 19987 1.14 up down incorrect
PFALX.US PFALX 20260126 0 7.1 7.1 7.1 7.1 0 6.9909
PFBC.US Preferred Bank 20260126 0 83.03 84.44 81.5 83.54 163800 83.54 up down incorrect
PFFLX.US PFFLX 20260126 0 7.1 7.1 7.1 7.1 0 6.9939
PFG.US Principal Financial Group Inc 20260126 0 91.43 93.09 91.43 93 1390200 92.1708 up up correct
PFIS.US Peoples Financial Services Corp 20260126 0 50.56 51.24 50 50.75 17236 50.1858 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260126 0 7.1 7.1 7.1 7.1 0 6.9859
PFLT.US PennantPark Floating Rate Capital Ltd 20260126 0 9.5 9.5 9.33 9.47 970000 9.3575 down down correct
PFX.US Phenixfin Corporation 20260126 0 43.04 44.32 42.88 43.02 952 43.02 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260126 0 23.78 23.85 23.75 23.84 3600 23.84 up up correct
PGC.US Peapack 20260126 0 29.41 29.995 28.95 29.43 92569 29.3871 up up correct
PGEN.US Precigen Inc 20260126 0 4.7 4.8 4.38 4.75 3453100 4.75 up down incorrect
PGNY.US Progyny Inc 20260126 0 25.23 25.45 24.74 24.84 1582500 24.84 down up incorrect
PHAR.US Pharming Group NV 20260126 0 19.87 20.5899 19.87 20.4 31344 20.4 up down incorrect
PHAT.US Phathom Pharmaceuticals Inc 20260126 0 13.44 14.135 13.14 14.07 1002154 14.07 up down incorrect
PHIO.US Phio Pharmaceuticals Corp 20260126 0 1.09 1.09 1.03 1.04 187090 1.04 down down correct
PHUN.US Phunware Inc 20260126 0 1.91 1.91 1.85 1.87 112900 1.87 down down correct
PHVS.US Pharvaris N.V 20260126 0 28.04 28.09 27.02 27.59 113258 27.59 down up incorrect
PI.US Impinj Inc 20260126 0 159.16 163.8 157.71 162.5 302500 162.5 up down incorrect
PIIVX.US PIIVX 20260126 0 48.13 48.13 48.13 48.13 0 48.13
PKBK.US Parke Bancorp Inc 20260126 0 27.07 27.485 26.65 27.34 124518 27.34 up up correct
PKOH.US Park 20260126 0 22.31 23.4 21.31 22.84 23958 22.7259 up up correct
PLAB.US Photronics Inc 20260126 0 34.72 35.98 33.9 34.69 958472 34.69 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20260126 0 20.2 20.53 18.675 19 1162881 19 down down correct
PLBC.US Plumas Bancorp 20260126 0 50 50 49.4 49.85 13700 49.5355 down down correct
PLBY.US PLBY Group Inc 20260126 0 1.8 1.81 1.7 1.7 437442 1.7 down down correct
PLCE.US The Children's Place Inc 20260126 0 4.37 4.38 4.28 4.28 111205 4.28 down down correct
PLMR.US Palomar Holdings Inc 20260126 0 126.11 130.81 125.64 126.96 188900 126.96 up up correct
PLPC.US Preformed Line Products Company 20260126 0 238.08 246.85 236.26 240.92 122199 240.92 up up correct
PLRX.US Pliant Therapeutics Inc 20260126 0 1.29 1.31 1.275 1.29 739590 1.29
PLSE.US Pulse Biosciences Inc 20260126 0 15.02 15.02 14.075 14.32 168615 14.32 down down correct
PLTK.US Playtika Holding Corp 20260126 0 3.56 3.685 3.56 3.64 1022180 3.64 up up correct
PLUG.US Plug Power Inc 20260126 0 2.475 2.5 2.27 2.3 103010203 2.3 down down correct
PLUS.US ePlus inc 20260126 0 86.85 87.87 85.21 87.35 176273 87.0728 up up correct
PLXS.US Plexus Corp 20260126 0 174.36 177.97 172.9672 175.89 220804 175.89 up up correct
PMAAX.US PMAAX 20260126 0 10.13 10.13 10.13 10.13 0 10.0636
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260126 0 0.97 1.05 0.9411 0.9899 604471 0.9899 up up correct
PMFLX.US PMFLX 20260126 0 10.13 10.13 10.13 10.13 0 10.0555
PMT.US PC 20260126 0 19.49 19.81 19.48 19.59 57680 19.1657 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20260126 0 13.68 13.795 13.51 13.72 23184 13.72 up up correct
PMVP.US PMV Pharmaceuticals Inc 20260126 0 1.16 1.2 1.14 1.17 236040 1.17 up up correct
PNBK.US Patriot National Bancorp Inc 20260126 0 1.57 1.58 1.52 1.53 69800 1.53 down down correct
PNFP.US Pinnacle Financial Partners Inc 20260126 0 97.14 97.92 94.3 95.9 2373114 95.4238 down down correct
PNNT.US PennantPark Investment Corporation 20260126 0 5.93 5.95 5.83 5.92 603800 5.8282 down down correct
PNRG.US PrimeEnergy Resources Corporation 20260126 0 172.26 173.31 169.28 172.01 56211 172.01 down down correct
PNTG.US The Pennant Group Inc 20260126 0 30.53 30.7799 30.225 30.54 223980 30.54 up up correct
PODD.US Insulet Corporation 20260126 0 271.56 275.92 269.91 271.31 923592 271.31 down down correct
POLA.US Polar Power Inc 20260126 0 1.81 2.0599 1.72 1.92 735850 1.92 up up correct
POOL.US Pool Corporation 20260126 0 266.54 266.76 262.79 266.1 608200 264.5227 down down correct
POW.US Powered Brands 20260126 0 23.18 23.18 21.896 22.05 18200 22.05 down down correct
POWI.US Power Integrations Inc 20260126 0 44.3 44.46 43.73 44.27 792500 44.0736 down down correct
POWL.US Powell Industries Inc 20260126 0 415.32 433.1107 413.67 423.44 263003 423.2364 up up correct
POWW.US AMMO Inc 20260126 0 1.76 1.79 1.68 1.69 367540 1.69 down down correct
POWWP.US AMMO Inc 20260126 0 24.17 24.17 24.06 24.06 300 23.527 down down correct
PPBT.US Purple Biotech Ltd 20260126 0 0.67 0.67 0.648 0.648 3950 6.48 down down correct
PPC.US Pilgrim's Pride Corporation 20260126 0 42.03 42.64 42.005 42.49 571525 42.49 up up correct
PPIH.US Perma 20260126 0 29.78 31.03 29.78 30.33 107385 30.33 up up correct
PPSI.US Pioneer Power Solutions Inc 20260126 0 4.71 4.99 4.6 4.64 193009 4.64 down down correct
PPTA.US Midas Gold Corp. 20260126 0 35.78 35.969 33.075 33.19 2727700 33.19 down down correct
PRAA.US PRA Group Inc 20260126 0 15.85 16.315 15.77 16.17 193183 16.17 up up correct
PRAX.US Praxis Precision Medicines Inc 20260126 0 305.98 306 289.72 294.04 621300 294.04 down down correct
PRCH.US Porch Group Inc 20260126 0 8.13 8.22 7.95 7.97 1340167 7.97 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260126 0 29.04 29.93 28.76 29.61 1232200 29.61 up up correct
PRDO.US Perdoceo Education Corporation 20260126 0 31.96 32.37 31.46 31.82 424300 31.6769 down down correct
PRFX.US PainReform Ltd 20260126 0 0.79 0.8084 0.75 0.7643 22224 3.8215 down down correct
PRGS.US Progress Software Corporation 20260126 0 42.37 43.37 42.3 42.89 1057200 42.89 up up correct
PRIM.US Primoris Services Corporation 20260126 0 148.56 152.12 147.4526 150.41 500761 150.41 up up correct
PRIVX.US Sharespost 100 Fund 20260126 0 47.23 47.23 47.23 47.23 0 47.23
PRLD.US Prelude Therapeutics Incorporated 20260126 0 2.01 2.0952 1.9 2.03 182901 2.03 up up correct
PRLVX.US PRLVX 20260126 0 46.31 46.31 46.31 46.31 0 46.31
PROF.US Profound Medical Corp 20260126 0 7.95 7.96 7.72 7.8 98694 7.8 down up incorrect
PROV.US Provident Financial Holdings Inc 20260126 0 16.3 16.3 16.13 16.13 9372 15.9914 down up incorrect
PRPH.US ProPhase Labs Inc 20260126 0 0.2578 0.285 0.19 0.208 370974 0.208 down up incorrect
PRPL.US Purple Innovation Inc 20260126 0 0.74 0.7493 0.72 0.7201 110647 0.7201 down up incorrect
PRPO.US Precipio Inc 20260126 0 24.9 25.25 24.9 25 6370 25 up down incorrect
PRQR.US ProQR Therapeutics N.V 20260126 0 1.76 1.7801 1.68 1.69 299536 1.69 down down correct
PRTA.US Prothena Corporation plc 20260126 0 9.94 10.26 9.765 9.94 470290 9.94
PRTC.US PureTech Health plc 20260126 0 18.93 19.055 18.7 19.055 1900 19.055 up up correct
PRTH.US Priority Technology Holdings Inc 20260126 0 5.88 6.03 5.87 6.01 269778 6.01 up up correct
PRTS.US CarParts.com Inc 20260126 0 0.4811 0.5388 0.4811 0.537 627156 0.537 up up correct
PRVA.US Privia Health Group Inc 20260126 0 23.93 24.2399 23.736 24.1 734621 24.1 up up correct
PSA.US PQ 20260126 0 16.05 16.08 16.01 16.06 12506 16.06 up up correct
PSEC.US Prospect Capital Corporation 20260126 0 2.905 2.91 2.82 2.82 5246440 2.7321 down down correct
PSHG.US Performance Shipping Inc 20260126 0 2.03 2.08 2.03 2.04 20500 2.04 up up correct
PSMT.US PriceSmart Inc 20260126 0 141.14 143.43 139.5818 142.73 193195 142.0882 up up correct
PSNL.US Personalis Inc 20260126 0 10.28 10.68 10.01 10.36 1065367 10.36 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260126 0 17.84 17.84 17.84 17.84 0 17.84
PSTV.US Plus Therapeutics Inc 20260126 0 0.27 0.27 0.24 0.26 26413000 0.26 down down correct
PT.US Pintec Technology Holdings Limited 20260126 0 1.05 1.07 1.02 1.03 59513 1.03 down down correct
PTC.US PTC Inc 20260126 0 162.59 165.94 162.59 165.77 898350 165.77 up up correct
PTCT.US PTC Therapeutics Inc 20260126 0 74.445 77.07 73.77 76.23 734358 76.23 up up correct
PTEN.US Patterson 20260126 0 7.43 7.47 7.32 7.35 7252800 7.2636 down down correct
PTGX.US Protagonist Therapeutics Inc 20260126 0 82.53 84.315 81.9425 82.3 529199 82.3 down down correct
PTIX.US Protagenic Therapeutics Inc 20260126 0 0.451 0.574 0.45 0.46 21953 0.46 up up correct
PTIXW.US Protagenic Therapeutics Inc 20260126 0 0.0113 0.032 0.0113 0.032 10872 0.032 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20260126 0 6.01 6.1 5.74 5.81 2096327 5.81 down down correct
PTON.US Peloton Interactive Inc 20260126 0 5.78 6.1 5.7649 5.96 8799300 5.96 up down incorrect
PTPI.US Petros Pharmaceuticals Inc 20260126 0 0.008 0.008 0.008 0.008 87500 0.008
PUBM.US PubMatic Inc 20260126 0 7.73 7.775 7.57 7.7 478062 7.7 down down correct
PUCK.US Goal Acquisitions Corp 20260126 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260126 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260126 0 2.67 2.67 2.4706 2.54 11384 2.54 down down correct
PWP.US Perella Weinberg Partners 20260126 0 21.71 22.35 21.71 22.15 843055 22.0778 up up correct
PXLW.US Pixelworks Inc 20260126 0 6.5 6.52 6.36 6.47 27000 6.47 down down correct
PXS.US Pyxis Tankers Inc 20260126 0 3.15 3.19 3.05 3.14 19514 3.14 down down correct
PYPD.US PolyPid Ltd 20260126 0 4.79 4.88 4.51 4.55 96300 4.55 down down correct
PYPL.US PayPal Holdings Inc 20260126 0 56.57 57.12 56.495 56.6 9971447 56.4292 up up correct
PYXS.US Pyxis Oncology Inc. 20260126 0 1.645 1.66 1.59 1.61 586300 1.61 down down correct
PZZA.US Papa John's International Inc 20260126 0 37.06 37.2099 36.18 36.38 1287274 35.8975 down down correct
QCOM.US QUALCOMM Incorporated 20260126 0 154.8 156.2 154.3 154.52 8004200 153.5342 down down correct
QCRH.US QCR Holdings Inc 20260126 0 86.96 88.555 85.76 87.165 58427 87.165 up up correct
QDEL.US Quidel Corporation 20260126 0 27.89 28.88 27.57 28.68 765609 28.68 up up correct
QFIN.US 360 DigiTech Inc 20260126 0 16.33 16.645 16.305 16.4 865992 16.4 up up correct
QH.US Quhuo Limited 20260126 0 0.884 0.924 0.86 0.902 116700 0.902 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20260126 0 3.59 3.6 3.59 3.59 380800 3.59
QLYS.US Qualys Inc 20260126 0 129.43 132.9999 128.55 132.18 560725 132.18 up up correct
QMCO.US Quantum Corporation 20260126 0 7.02 7.02 6.7 6.85 493700 6.85 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260126 0 9.62 10.325 9.375 9.6 27600 9.6 down down correct
QNST.US QuinStreet Inc 20260126 0 14.39 14.6499 14.135 14.2 562394 14.2 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260126 0 28.44 28.5 28.34 28.42 117300 27.7958 down down correct
QRHC.US Quest Resource Holding Corporation 20260126 0 2.21 2.27 2.11 2.12 12914 2.12 down down correct
QRVO.US Qorvo Inc 20260126 0 80.84 82.55 80.14 82.5 1104946 82.5 up up correct
QSI.US Quantum 20260126 0 1.25 1.27 1.21 1.21 3159300 1.21 down down correct
QSIAW.US Quantum 20260126 0 0.1999 0.1999 0.19 0.19 932 0.19 down down correct
QTRX.US Quanterix Corporation 20260126 0 6.43 7.022 6.4 6.915 830761 6.915 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20260126 0 11.45 11.4597 10.74 10.84 14361620 10.84 down down correct
QUIK.US QuickLogic Corporation 20260126 0 8.53 8.53 8.05 8.25 131579 8.25 down down correct
QURE.US uniQure N.V 20260126 0 24.5 25.7899 24.27 25.27 2241367 25.27 up up correct
RAIL.US FreightCar America Inc 20260126 0 10.97 11.5 10.74 11.45 173297 11.45 up up correct
RAIN.US Rain Therapeutics Inc 20260126 0 2.94 2.94 2.587 2.87 9800 2.87 down down correct
RAND.US Rand Capital Corporation 20260126 0 11.15 11.45 11.0001 11.315 3172 11.0474 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260126 0 1.38 1.39 1.34 1.38 801300 1.38
RAPT.US RAPT Therapeutics Inc 20260126 0 57.64 57.69 57.61 57.62 2150400 57.62 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20260126 0 24.1 24.9 24.09 24.31 1859454 24.31 up down incorrect
RAVE.US RAVE Restaurant Group Inc 20260126 0 3.21 3.28 3.17 3.28 21249 3.28 up down incorrect
RBB.US RBB Bancorp 20260126 0 21.39 21.76 21.35 21.57 62341 21.4019 up up correct
RBBN.US Ribbon Communications Inc 20260126 0 2.72 2.85 2.7 2.82 506600 2.82 up up correct
RBCAA.US Republic Bancorp Inc 20260126 0 71.31 72.36 70.95 71.43 36279 71.43 up up correct
RBCN.US Rubicon Technology Inc 20260126 0 2.89 2.89 2.8 2.8 500 2.8 down down correct
RBKB.US Rhinebeck Bancorp Inc 20260126 0 12.5 12.5 12.34 12.34 1560 12.34 down down correct
RCAT.US Red Cat Holdings Inc 20260126 0 15.825 15.86 13.88 14.25 12700000 14.25 down up incorrect
RCEL.US AVITA Medical Inc 20260126 0 4.45 4.54 4.35 4.53 170015 4.53 up down incorrect
RCIAX.US Resource Credit Income Fund Class A Shar 20260126 0 9.2 9.2 9.2 9.2 0 9.2
RCICX.US Resource Credit Income Fund Class C 20260126 0 9.33 9.33 9.33 9.33 0 9.33
RCIIX.US Resource Credit Income Fund Class I Shar 20260126 0 9.21 9.21 9.21 9.21 0 9.21
RCILX.US RCILX 20260126 0 9.21 9.21 9.21 9.21 0 9.21
RCIWX.US Resource Credit Income Fund Class W Shar 20260126 0 9.2 9.2 9.2 9.2 0 9.2
RCKT.US Rocket Pharmaceuticals Inc 20260126 0 3.7 3.7 3.59 3.63 1513267 3.63 down down correct
RCKY.US Rocky Brands Inc 20260126 0 33.01 33.32 32.4327 33.17 39059 33.0563 up up correct
RCMT.US RCM Technologies Inc 20260126 0 20.26 20.26 19.65 20.09 20714 20.09 down down correct
RCON.US Recon Technology Ltd 20260126 0 1.43 1.495 1.4 1.4 4910 1.4 down down correct
RDCM.US RADCOM Ltd 20260126 0 12.87 12.88 12.38 12.5 123500 12.5 down down correct
RDHL.US RedHill Biopharma Ltd 20260126 0 1.31 1.347 1.2904 1.31 15940 1.31
RDI.US Reading International Inc 20260126 0 1.1 1.15 1.1 1.13 9915 1.13 up up correct
RDIB.US Reading International Inc 20260126 0 10.73 11.55 10.73 11.3 7132 11.3 up up correct
RDNT.US RadNet Inc 20260126 0 72.98 74.16 72.06 74.095 443421 74.095 up up correct
RDVT.US Red Violet Inc 20260126 0 48.1 49.36 47.619 49.14 59830 49.14 up down incorrect
RDWR.US Radware Ltd 20260126 0 24.78 25.15 24.694 25.1 187222 25.1 up down incorrect
REAL.US The RealReal Inc 20260126 0 15.15 15.92 15.05 15.88 2349889 15.88 up down incorrect
REAX.US The Real Brokerage Inc. Common Shares 20260126 0 3.69 3.7 3.62 3.63 719036 3.63 down up incorrect
REE.US REE Automotive Ltd. 20260126 0 0.7 0.7 0.64 0.679 156589 0.679 down down correct
REED.US Reed's Inc 20260126 0 2.49 2.8 2.36 2.72 38800 2.72 up up correct
REFR.US Research Frontiers Incorporated 20260126 0 1.29 1.31 1.21 1.3 64846 1.3 up up correct
REG.US Regency Centers Corporation 20260126 0 71.31 71.67 70.5 71.28 1537300 70.5915 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20260126 0 750.09 767.3 750.09 762.65 934200 761.7337 up down incorrect
REKR.US Rekor Systems Inc 20260126 0 1.37 1.37 1.27 1.29 2740000 1.29 down up incorrect
RELI.US Reliance Global Group Inc 20260126 0 570 605 565 565 326900 565 down up incorrect
RELIW.US Reliance Global Group Inc 20260126 0 0.0054 0.0054 0.0034 0.0034 122198 0.0034 down up incorrect
RELL.US Richardson Electronics Ltd 20260126 0 10.8 11.81 10.75 11.09 137371 11.0286 up up correct
RELY.US Remitly Global Inc. Common Stock 20260126 0 14.15 14.4558 14.02 14.39 3454784 14.39 up up correct
REPL.US Replimune Group Inc 20260126 0 7.64 7.74 7.385 7.56 1099755 7.56 down down correct
RETO.US ReTo Eco 20260126 0 1.19 1.26 1.07 1.24 93614 1.24 up up correct
REYN.US Reynolds Consumer Products Inc 20260126 0 24.05 24.155 23.34 23.5 870700 23.268 down down correct
RFIL.US RF Industries Ltd 20260126 0 10.98 11.2399 10.64 10.74 163302 10.74 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260126 0 28.985 30.99 27.32 29.2 400700 29.2 up up correct
RGCO.US RGC Resources Inc 20260126 0 20.74 21.34 20.74 21.21 6773 21.21 up up correct
RGEN.US Repligen Corporation 20260126 0 163.41 166.78 161.755 163.34 496795 163.34 down down correct
RGLD.US Royal Gold Inc 20260126 0 299.01 299.5999 289.3 290.43 1150185 290.43 down down correct
RGNX.US REGENXBIO Inc 20260126 0 14 14.1999 13.35 13.855 877982 13.855 down down correct
RGP.US Resources Connection Inc 20260126 0 4.4 4.5 4.35 4.45 365300 4.3699 up up correct
RIBT.US RiceBran Technologies 20260126 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
RICK.US RCI Hospitality Holdings Inc 20260126 0 24.9 25.32 24.33 24.75 54100 24.75 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20260126 0 36.76 37.55 36.38 37 361410 37 up down incorrect
RILY.US B. Riley Financial Inc 20260126 0 9.77 9.775 9.1001 9.24 819459 9.24 down up incorrect
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20260126 0 24.88 24.91 24.87 24.87 4300 24.87 down up incorrect
RILYN.US B. Riley Financial Inc 20260126 0 23.63 23.7 23.234 23.44 22400 23.44 down up incorrect
RILYP.US B. Riley Financial Inc 20260126 0 11.06 11.11 10.44 10.73 24800 10.73 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260126 0 17.64 17.75 17.02 17.2 37400 17.2 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260126 0 15.91 16.3 15.5 15.7 46700 15.7 down down correct
RIOT.US Riot Blockchain Inc 20260126 0 17.155 17.17 16.2 16.23 20019400 16.23 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260126 0 15.821 15.88 15.56 15.75 17863800 15.75 down down correct
RKDA.US Arcadia Biosciences Inc 20260126 0 2.22 2.37 2.22 2.27 94000 2.27 up up correct
RKLB.US Rocket Lab USA Inc. 20260126 0 86.745 87.16 80.01 80.48 21659900 80.48 down down correct
RLAY.US Relay Therapeutics Inc 20260126 0 7.67 7.84 7.37 7.59 3057143 7.59 down down correct
RLMD.US Relmada Therapeutics Inc 20260126 0 3.91 4.08 3.7801 3.97 624720 3.97 up up correct
RLYB.US Rallybio Corporation Common Stock 20260126 0 0.693 0.7 0.6612 0.662 9258 5.296 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20260126 0 13.79 14.198 13.75 14.19 15600 14.0387 up up correct
RMBS.US Rambus Inc 20260126 0 115 118.42 112.675 114.19 1980228 114.19 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260126 0 2.25 2.3601 2.25 2.32 108323 2.32 up up correct
RMNI.US Rimini Street Inc 20260126 0 3.64 3.68 3.5778 3.67 251348 3.67 up up correct
RMR.US The RMR Group Inc 20260126 0 15.59 15.74 15.12 15.39 286959 15.39 down down correct
RMTI.US Rockwell Medical Inc 20260126 0 1.15 1.15 1.065 1.09 542015 1.09 down down correct
RNA.US Avidity Biosciences Inc 20260126 0 72.55 72.63 72.55 72.63 1125603 72.63 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260126 0 10.19 12.6 10.17 12.34 75930 12.34 up up correct
RNST.US Renasant Corporation 20260126 0 37.29 37.55 36.61 37.27 521600 37.27 down down correct
RNW.US Renew Energy Global PLC 20260126 0 5.52 5.62 5.49 5.54 407964 5.54 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20260126 0 0.0084 0.0084 0.0057 0.0059 1600 0.0059 down down correct
RNXT.US RenovoRx Inc. Common Stock 20260126 0 1.02 1.04 0.952 0.978 317300 0.978 down down correct
ROAD.US Construction Partners Inc 20260126 0 111.58 114.5 111.58 112.76 280113 112.76 up up correct
ROCK.US Gibraltar Industries Inc 20260126 0 51.95 52.23 50.5206 51.16 373290 51.16 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260126 0 22.282 22.955 22.28 22.73 5180600 22.73 up up correct
ROKU.US Roku Inc 20260126 0 106.24 107.74 105.04 107 1827952 107 up up correct
ROOT.US Root Inc 20260126 0 69.2 70.675 68.9 69.46 156800 69.46 up up correct
ROST.US Ross Stores Inc 20260126 0 187.61 189.4 186.72 187.57 2828740 187.1722 down down correct
RPAY.US Repay Holdings Corporation 20260126 0 3.59 3.61 3.465 3.47 456769 3.47 down down correct
RPD.US Rapid7 Inc 20260126 0 12.71 13.01 12.48 12.95 899605 12.95 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260126 0 4.11 4.35 4.01 4.22 142252 4.22 up up correct
RPRX.US Royalty Pharma plc 20260126 0 40.41 40.63 40.18 40.47 5130423 40.2592 up up correct
RPTX.US Repare Therapeutics Inc 20260126 0 2.62 2.64 2.608 2.63 448691 2.63 up up correct
RRBI.US Red River Bancshares Inc 20260126 0 77.13 77.775 76.2 76.67 61400 76.4493 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20260126 0 4.08 4.08 3.77 3.91 524882 3.91 down up incorrect
RRR.US Red Rock Resorts Inc 20260126 0 61.28 62.25 61.25 61.57 356300 60.6383 up down incorrect
RSSS.US Research Solutions Inc 20260126 0 2.88 2.99 2.83 2.99 43778 2.99 up down incorrect
RSVR.US Reservoir Media Inc 20260126 0 7.43 7.55 7.43 7.45 36708 7.45 up down incorrect
RSVRW.US Reservoir Media Management Inc 20260126 0 0.2 0.247 0.15 0.247 18300 0.247 up down incorrect
RUN.US Sunrun Inc 20260126 0 19.32 21.1851 19.32 20.01 9394022 20.01 up up correct
RUSHA.US Rush Enterprises Inc 20260126 0 63.11 63.87 62.07 63.02 253702 62.8545 down down correct
RUSHB.US Rush Enterprises Inc 20260126 0 59.86 60.2322 58.83 59.27 22874 59.0981 down up incorrect
RVMD.US Revolution Medicines Inc 20260126 0 93.5 99.51 92.5 97.78 10177800 97.78 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260126 0 0.3275 0.3299 0.2929 0.3019 250628 6.038 down down correct
RVSB.US Riverview Bancorp Inc 20260126 0 5.12 5.135 5.09 5.1 26691 5.1 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260126 0 9.34 9.365 9.095 9.21 311172 8.8243 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20260126 0 4.71 4.72 4.55 4.59 15464200 4.59 down down correct
RXST.US RxSight Inc. Common Stock 20260126 0 9.53 9.85 9.395 9.55 410890 9.55 up up correct
RXT.US Rackspace Technology Inc 20260126 0 0.81 0.8148 0.7537 0.762 1820672 0.762 down down correct
RYAAY.US Ryanair Holdings plc 20260126 0 68.73 70.2 68.26 69 2502019 69 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20260126 0 102.18 105.56 101.79 103.39 563040 103.39 up up correct
RZB.US Reinsurance Group of America Incorporated 20260126 0 25.15 25.15 25.05 25.09 10592 24.7338 down down correct
RZLT.US Rezolute Inc 20260126 0 3.45 3.5 3.2513 3.38 3526365 3.38 down down correct
SABR.US Sabre Corporation 20260126 0 1.33 1.37 1.31 1.33 4390569 1.33
SABS.US SAB Biotherapeutics Inc 20260126 0 4.25 4.2741 4 4.13 510171 4.13 down down correct
SABSW.US SAB Biotherapeutics Inc 20260126 0 0.0395 0.0395 0.0395 0.0395 700 0.0395
SAFT.US Safety Insurance Group Inc 20260126 0 75.87 77.14 75.645 76.81 65505 75.8997 up down incorrect
SAIA.US Saia Inc 20260126 0 350.21 355.91 340.94 346.48 379533 346.48 down down correct
SALM.US Salem Media Group Inc 20260126 0 0.4011 0.4299 0.4011 0.4294 75674 0.4294 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20260126 0 15.4 15.61 15.3163 15.52 28920 15.2945 up down incorrect
SANA.US Sana Biotechnology Inc 20260126 0 4.8 4.88 4.61 4.77 2104183 4.77 down up incorrect
SANM.US Sanmina Corporation 20260126 0 178 183.45 175.1601 182.54 1219321 182.54 up down incorrect
SATS.US EchoStar Corporation 20260126 0 126 128.29 118.5 119.72 9165400 119.72 down down correct
SAVA.US Cassava Sciences Inc 20260126 0 2.19 2.21 2.02 2.03 953800 2.03 down down correct
SBAC.US SBA Communications Corporation 20260126 0 187.73 190.46 187.55 187.67 475700 186.4001 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20260126 0 33.3 33.76 32.82 33.4 574000 33.1896 up up correct
SBET.US Sharplink Gaming Ltd 20260126 0 9.51 9.59 9.22 9.38 8015200 9.38 down down correct
SBFG.US SB Financial Group Inc 20260126 0 22.04 22.41 22.04 22.07 4912 21.9078 up up correct
SBGI.US Sinclair Broadcast Group Inc 20260126 0 14.93 15.315 14.83 15.24 281604 14.9833 up down incorrect
SBLK.US Star Bulk Carriers Corp 20260126 0 21.48 21.87 21.38 21.66 1052700 21.3213 up down incorrect
SBNY.US Signature Bank 20260126 0 1 1 1 1 6226 1
SBRA.US Sabra Health Care REIT Inc 20260126 0 18.87 19.03 18.79 18.84 2550885 18.5609 down up incorrect
SBSI.US Southside Bancshares Inc 20260126 0 32.19 32.39 31.74 32.23 90800 31.8773 up up correct
SBUX.US Starbucks Corporation 20260126 0 97.21 97.97 95.79 96.33 14106670 95.7128 down down correct
SCHL.US Scholastic Corporation 20260126 0 34.65 34.96 34.015 34.55 351931 34.3556 down down correct
SCKT.US Socket Mobile Inc 20260126 0 1.33 1.33 1.22 1.26 8700 1.26 down down correct
SCOR.US comScore Inc 20260126 0 9.07 9.07 8.55 8.71 32072 8.71 down down correct
SCPS.US Scopus BioPharma Inc 20260126 0 0.0004 0.0004 0.0004 0.0004 470 0.0004
SCSC.US ScanSource Inc 20260126 0 40.69 41.25 39.98 41.05 174981 41.05 up up correct
SCVL.US Shoe Carnival Inc 20260126 0 18.84 19.26 18.73 19.24 418982 19.24 up up correct
SCYX.US SCYNEXIS Inc 20260126 0 0.8487 0.869 0.7901 0.794 738957 0.794 down down correct
SDGR.US Schrödinger Inc 20260126 0 16.25 16.3086 15.515 15.53 1719836 15.53 down down correct
SEAC.US SeaChange International Inc 20260126 0 3.57 3.57 3.57 3.57 0 3.57
SEAT.US Vivid Seats Inc. Class A Common Stock 20260126 0 6.4 6.71 6.34 6.56 142000 6.56 up up correct
SEATW.US Vivid Seats Inc. Warrant 20260126 0 0.04 0.057 0.04 0.057 300 0.057 up up correct
SEDG.US SolarEdge Technologies Inc 20260126 0 34.202 35.3415 33.676 34.41 1568590 34.41 up up correct
SEED.US Origin Agritech Limited 20260126 0 1.3 1.3 1.22 1.26 22300 1.26 down down correct
SEER.US Seer Inc 20260126 0 1.9 1.94 1.89 1.94 96636 1.94 up up correct
SEIC.US SEI Investments Company 20260126 0 85.15 85.93 85.06 85.34 416765 85.34 up down incorrect
SELF.US Global Self Storage Inc 20260126 0 5.05 5.08 5.0043 5.05 61964 5.05
SENEA.US Seneca Foods Corporation 20260126 0 116.04 116.825 114.92 116.18 30792 116.18 up down incorrect
SENEB.US Seneca Foods Corporation 20260126 0 115.5 115.5 115.5 115.5 300 115.5
SERA.US Sera Prognostics Inc. Class A Common Stock 20260126 0 3.23 3.23 3.05 3.09 27091 3.09 down down correct
SFBC.US Sound Financial Bancorp Inc 20260126 0 44.02 44.02 44.02 44.02 1389 43.8106
SFBS.US ServisFirst Bancshares Inc 20260126 0 81.99 83.28 81.77 81.81 368995 81.81 down down correct
SFIX.US Stitch Fix Inc 20260126 0 4.97 5.59 4.955 5.57 2378468 5.57 up up correct
SFM.US Sprouts Farmers Market Inc 20260126 0 71.5 73.889 71.5 72.46 2452798 72.46 up up correct
SFNC.US Simmons First National Corporation 20260126 0 20.06 20.26 19.75 20.01 1028300 19.7824 down down correct
SFST.US Southern First Bancshares Inc 20260126 0 54.26 55.14 53.365 54.04 37012 54.04 down down correct
SGA.US Saga Communications Inc 20260126 0 11.19 11.4 11.175 11.3 5319 11.0783 up up correct
SGBX.US SG Blocks Inc 20260126 0 1.34 1.37 1.27 1.28 433511 1.28 down down correct
SGC.US Superior Group of Companies Inc 20260126 0 9.7 10 9.6 9.97 38324 9.836 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20260126 0 6.01 6.1 5.94 6.05 219770 6.05 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20260126 0 14.66 14.78 13.2 13.31 3712400 13.31 down up incorrect
SGMO.US Sangamo Therapeutics Inc 20260126 0 0.38 0.3918 0.375 0.3847 3098259 0.3847 up down incorrect
SGRP.US SPAR Group Inc 20260126 0 0.8428 0.8473 0.815 0.815 1072 0.815 down up incorrect
SGRY.US Surgery Partners Inc 20260126 0 16.12 16.28 15.79 16.2 1732763 16.2 up down incorrect
SHBI.US Shore Bancshares Inc 20260126 0 18.28 18.56 18.12 18.43 151174 18.3112 up up correct
SHC.US Sotera Health Company 20260126 0 18.55 18.99 18.53 18.59 1308100 18.59 up up correct
SHEN.US Shenandoah Telecommunications Company 20260126 0 11.13 11.36 11.05 11.16 276333 11.16 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20260126 0 9.8 9.945 9.77 9.85 122139 9.85 up up correct
SHLS.US Shoals Technologies Group Inc 20260126 0 9.12 9.575 8.92 9.27 2393100 9.27 up up correct
SHO.US PI 20260126 0 19.25 19.42 19.25 19.35 2120 19.35 up up correct
SHOO.US Steven Madden Ltd 20260126 0 45.49 46.15 45.05 45.65 794300 45.3726 up up correct
SIBN.US SI 20260126 0 16.74 17.195 16.74 17.14 536372 17.14 up up correct
SIEB.US Siebert Financial Corp 20260126 0 2.97 2.97 2.8 2.8 21393 2.8 down down correct
SIFY.US Sify Technologies Limited 20260126 0 14.99 15.5 14.81 14.98 59000 14.98 down down correct
SIGA.US SIGA Technologies Inc 20260126 0 6.65 6.84 6.65 6.79 388006 6.79 up up correct
SIGI.US Selective Insurance Group Inc 20260126 0 80.61 82.57 80.41 81.77 513350 81.3693 up up correct
SIGIP.US Selective Insurance Group Inc 20260126 0 17.22 17.255 17.19 17.23 6400 16.9429 up up correct
SILC.US Silicom Ltd 20260126 0 16.62 16.62 15.86 15.88 28787 15.88 down down correct
SIMO.US Silicon Motion Technology Corporation 20260126 0 114 117.34 112.475 113.15 342889 112.7192 down down correct
SINT.US Sintx Technologies Inc 20260126 0 3.47 3.51 3.42 3.46 25200 3.46 down up incorrect
SIRI.US Sirius XM Holdings Inc 20260126 0 20.44 20.69 20.39 20.47 3761200 20.211 up down incorrect
SISI.US Shineco Inc 20260126 0 0.208 0.208 0.208 0.208 0 0.208
SITM.US SiTime Corporation 20260126 0 345.02 351.85 340.78 345.49 199500 345.49 up down incorrect
SJ.US Scienjoy Holding Corporation 20260126 0 1.1912 1.1912 1.05 1.12 21946 1.12 down down correct
SKIN.US The Beauty Health Company 20260126 0 1.53 1.545 1.51 1.52 206403 1.52 down down correct
SKYT.US SkyWater Technology Inc 20260126 0 33.78 34.14 32.17 32.35 15784790 32.35 down down correct
SKYW.US SkyWest Inc 20260126 0 100.8 102.4 100.0424 100.67 338033 100.67 down down correct
SLAB.US Silicon Laboratories Inc 20260126 0 144.3 145.11 138.04 140.61 394721 140.61 down down correct
SLDB.US Solid Biosciences Inc 20260126 0 6.5 6.625 6.35 6.45 608034 6.45 down down correct
SLGL.US Sol 20260126 0 60.62 65.17 55.51 57.34 31200 57.34 down down correct
SLGN.US Silgan Holdings Inc 20260126 0 43.29 43.75 43.15 43.25 771500 43.25 down down correct
SLM.US SLM Corporation 20260126 0 27.43 27.8 26.95 27.38 3972300 27.1988 down down correct
SLMBP.US SLM Corporation 20260126 0 74.3 74.88 74.3 74.88 1877 73.459 up up correct
SLN.US Silence Therapeutics plc 20260126 0 6.1 6.13 5.42 5.43 286165 5.43 down down correct
SLNG.US Stabilis Solutions Inc 20260126 0 4.75 6.11 4.75 5.6 98700 5.6 up up correct
SLNH.US Soluna Holdings Inc 20260126 0 1.31 1.33 1.22 1.28 3136164 1.28 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260126 0 10.43 10.48 9.72 9.72 3764 9.72 down down correct
SLNO.US Soleno Therapeutics Inc 20260126 0 42.16 43.22 42.02 42.81 1148614 42.81 up up correct
SLP.US Simulations Plus Inc 20260126 0 20.73 20.73 20.05 20.11 240400 20.11 down down correct
SLRC.US SLR Investment Corp 20260126 0 15.11 15.11 14.8162 14.94 346024 14.5092 down down correct
SLS.US SELLAS Life Sciences Group Inc 20260126 0 4.25 4.38 4.075 4.3 5213455 4.3 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260126 0 25.958 25.958 25.924 25.924 100 25.924 down down correct
SMBC.US Southern Missouri Bancorp Inc 20260126 0 60.28 60.99 59.97 60.68 55324 60.4457 up up correct
SMBK.US SmartFinancial Inc 20260126 0 39.22 39.67 38.635 39.07 60160 38.9948 down down correct
SMCI.US Super Micro Computer Inc 20260126 0 31.48 31.55 30.66 30.8 19400439 30.8 down down correct
SMID.US Smith 20260126 0 36.665 37.5 36 36 2258 36 down down correct
SMIT.US Schmitt Industries Inc 20260126 0 0.0177 0.0177 0.0177 0.0177 0 0.0177
SMMT.US Summit Therapeutics Inc 20260126 0 16.29 16.78 16.08 16.56 2253200 16.56 up down incorrect
SMPL.US The Simply Good Foods Company 20260126 0 20.24 20.565 19.52 20.21 2270200 20.21 down up incorrect
SMSI.US Smith Micro Software Inc 20260126 0 0.618 0.64 0.5904 0.601 138488 0.601 down down correct
SMTC.US Semtech Corporation 20260126 0 79.76 82.05 79.12 81.17 972072 81.17 up up correct
SMTI.US Sanara MedTech Inc 20260126 0 21.75 22.49 20.98 21.25 68600 21.25 down down correct
SNAX.US Stryve Foods Inc 20260126 0 0.003 0.003 0.003 0.003 0 0.003
SNBR.US Sleep Number Corporation 20260126 0 10.49 10.49 9.975 10.03 398823 10.03 down down correct
SNCR.US Synchronoss Technologies Inc 20260126 0 8.78 8.84 8.77 8.84 168100 8.84 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20260126 0 17.35 17.59 17.06 17.12 1783319 17.12 down down correct
SND.US Smart Sand Inc 20260126 0 4.65 4.678 4.42 4.54 303219 4.54 down down correct
SNDL.US Sundial Growers Inc 20260126 0 1.62 1.64 1.59 1.59 1340700 1.59 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20260126 0 20.08 22.18 19.79 21.4 2512065 21.4 up up correct
SNES.US SenesTech Inc 20260126 0 2.06 2.06 1.95 1.95 35960 1.95 down down correct
SNEX.US StoneX Group Inc 20260126 0 106.9 108.17 106.2501 107.86 198129 107.86 up up correct
SNFCA.US Security National Financial Corporation 20260126 0 8.91 8.92 8.8 8.81 22881 8.81 down down correct
SNGX.US Soligenix Inc 20260126 0 1.35 1.38 1.27 1.29 322700 1.29 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20260126 0 3.38 3.46 3.36 3.42 13700 3.42 up down incorrect
SNPS.US Synopsys Inc 20260126 0 499.94 508 493.27 503.01 1445896 503.01 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20260126 0 37.19 38.63 37.19 38.382 1700 38.382 up up correct
SNSE.US Sensei Biotherapeutics Inc 20260126 0 10.17 10.47 9.65 10.17 36626 10.17
SNT.US Senstar Technologies Ltd. 20260126 0 4.31 4.56 4.31 4.34 89416 4.34 up down incorrect
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260126 0 2.28 2.3 2.24 2.25 14300 2.25 down up incorrect
SNY.US Sanofi 20260126 0 47.24 47.74 47 47.33 2460000 47.33 up down incorrect
SOFI.US SoFi Technologies Inc. Common Stock 20260126 0 25.9 26.4 25.77 25.8 36320300 25.8 down up incorrect
SOHO.US Sotherly Hotels Inc 20260126 0 2.22 2.24 2.22 2.24 159660 2.24 up down incorrect
SOHOB.US Sotherly Hotels Inc 20260126 0 18.132 18.165 18.062 18.163 11800 18.163 up up correct
SOHON.US Sotherly Hotels Inc 20260126 0 16.2 16.22 16.15 16.161 13100 16.161 down down correct
SOHOO.US Sotherly Hotels Inc 20260126 0 18.64 18.68 18.61 18.61 8800 18.61 down down correct
SOHU.US Sohu.com Limited 20260126 0 16.76 16.9 16.61 16.88 29963 16.88 up up correct
SONM.US Sonim Technologies Inc 20260126 0 6.02 7.87 6.02 7.32 202000 7.32 up up correct
SONO.US Sonos Inc 20260126 0 14.62 15.32 14.62 15.01 1528521 15.01 up up correct
SOPA.US Society Pass Incorporated Common Stock 20260126 0 2.48 2.48 2.17 2.33 1053800 2.33 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260126 0 5.36 5.4799 5.2 5.32 144420 5.32 down down correct
SOTK.US Sono 20260126 0 4.05 4.19 3.77 4.13 38040 4.13 up up correct
SPCB.US SuperCom Ltd 20260126 0 8.81 9.5 8.77 9.09 199760 9.09 up up correct
SPFI.US South Plains Financial Inc 20260126 0 40.85 41.6 40.77 41.32 64800 41.1514 up up correct
SPOK.US Spok Holdings Inc 20260126 0 13.38 13.61 13.3 13.53 129798 13.53 up down incorrect
SPRB.US Spruce Biosciences Inc 20260126 0 80.07 85.28 80.07 82.69 17872 82.69 up up correct
SPRO.US Spero Therapeutics Inc 20260126 0 2.43 2.465 2.3686 2.45 181741 2.45 up up correct
SPSC.US SPS Commerce Inc 20260126 0 91.35 93.7 90.66 92.11 577776 92.11 up up correct
SPT.US Sprout Social Inc 20260126 0 9.89 9.93 9.64 9.9 928858 9.9 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260126 0 1.43 1.55 1.43 1.48 682812 1.48 up down incorrect
SPWR.US SunPower Corporation 20260126 0 2.01 2.0383 1.845 1.98 3484091 1.98 down up incorrect
SQFT.US Presidio Property Trust Inc 20260126 0 3.41 3.41 2.85 2.97 56701 2.97 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260126 0 14.142 14.6 14 14.25 11100 14.25 up up correct
SQLLW.US SeqLL Inc. Warrant 20260126 0 0.004 0.004 0.004 0.004 70350 0.004
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260126 0 18.17 18.43 17.83 18.14 2440700 18.14 down down correct
SRAX.US SRAX Inc 20260126 0 0.001 0.03 0.001 0.03 12903 0.03 up up correct
SRCE.US 1st Source Corporation 20260126 0 66.55 67.46 66.11 66.99 148138 66.5986 up up correct
SRNE.US Sorrento Therapeutics Inc 20260126 0 0.0035 0.0035 0.0035 0.0035 61270 0.0035
SRPT.US Sarepta Therapeutics Inc 20260126 0 21.96 24.68 21.26 22.8 6990971 22.8 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260126 0 56.29 56.29 56.29 56.29 0 56.29
SRRK.US Scholar Rock Holding Corporation 20260126 0 44.29 45.49 43.56 44.89 785658 44.89 up up correct
SRTS.US Sensus Healthcare Inc 20260126 0 4.82 5.36 4.64 5.09 177972 5.09 up up correct
SRZN.US Surrozen Inc. Common Stock 20260126 0 19.75 20.8999 19.0001 20.32 1339122 20.32 up up correct
SRZNW.US Surrozen Inc. Warrant 20260126 0 0.0227 0.0242 0.0161 0.0242 5924 0.0242 up up correct
SSB.US South State Corporation 20260126 0 100.5 101.91 99.24 100.35 1053600 99.785 down up incorrect
SSBI.US Summit State Bank 20260126 0 13.59 13.6 13.525 13.58 6536 13.58 down up incorrect
SSKN.US STRATA Skin Sciences Inc 20260126 0 1.29 1.3 1.22 1.23 94400 1.23 down up incorrect
SSNC.US SS&C Technologies Holdings Inc 20260126 0 85.29 85.89 84.96 85.72 929900 85.4126 up down incorrect
SSP.US The E.W. Scripps Company 20260126 0 3.43 3.45 3.365 3.37 272765 3.37 down down correct
SSRM.US SSR Mining Inc 20260126 0 27.75 28.09 26.95 27.07 7960690 27.07 down down correct
SSSS.US SuRo Capital Corp 20260126 0 9.29 9.89 9.09 9.77 641628 9.77 up up correct
SSTI.US ShotSpotter Inc 20260126 0 7.45 7.58 7.3401 7.43 133623 7.43 down down correct
SSYS.US Stratasys Ltd 20260126 0 11.08 11.1 10.89 10.95 693973 10.95 down down correct
STAA.US STAAR Surgical Company 20260126 0 19.11 19.655 18.81 19.11 1317762 19.11
STAB.US Statera Biopharma Inc 20260126 0 0.0001 0.0004 0.0001 0.0002 4045 0.0002 up up correct
STBA.US S&T Bancorp Inc 20260126 0 41.78 43.28 41.61 41.98 247529 41.6357 up up correct
STEP.US StepStone Group Inc 20260126 0 73.01 74.175 71.435 73.15 558900 72.714 up up correct
STGW.US MDC Partners Inc 20260126 0 6.66 6.66 6.41 6.43 2157742 6.43 down up incorrect
STIM.US Neuronetics Inc 20260126 0 2.12 2.27 2.05 2.21 1237499 2.21 up down incorrect
STKL.US SunOpta Inc 20260126 0 4.85 4.86 4.705 4.73 403240 4.73 down up incorrect
STKS.US The ONE Group Hospitality Inc 20260126 0 2.33 2.35 2.26 2.33 8343 2.33
STLD.US Steel Dynamics Inc 20260126 0 184.4 185.56 173.08 173.32 2191194 173.32 down up incorrect
STNE.US StoneCo Ltd 20260126 0 16.05 16.46 15.95 16.28 3854340 16.28 up up correct
STOK.US Stoke Therapeutics Inc 20260126 0 29.035 29.99 28.81 29.25 454200 29.25 up up correct
STRA.US Strategic Education Inc 20260126 0 85.34 86.16 83.95 84.9 108400 84.2822 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260126 0 99.64 99.69 98.735 99.05 1276800 97.1813 down down correct
STRL.US Sterling Construction Company Inc 20260126 0 351.63 363.4005 349 361.21 308323 361.21 up up correct
STRO.US Sutro Biopharma Inc 20260126 0 15.02 15.73 14.08 15.64 64277 15.64 up up correct
STRR.US Star Equity Holdings Inc 20260126 0 9.72 10.57 9.72 10.24 25400 10.24 up up correct
STRRP.US Star Equity Holdings Inc 20260126 0 9.5 9.7 9.5 9.6 1700 9.367 up up correct
STRS.US Stratus Properties Inc 20260126 0 26.73 26.84 26.25 26.48 17161 26.48 down down correct
STRT.US Strattec Security Corporation 20260126 0 79.25 80.8499 78.41 79.58 30941 79.58 up up correct
STTK.US Shattuck Labs Inc 20260126 0 4.01 4.28 3.96 4.06 485000 4.06 up up correct
STX.US Seagate Technology Holdings plc 20260126 0 348.85 370.47 346.0001 358.29 5038969 358.29 up up correct
SUNS.US SLR Senior Investment Corp 20260126 0 9.2 9.25 9.05 9.16 86900 9.16 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20260126 0 48.07 49.67 48.07 49.16 815412 49.16 up down incorrect
SURG.US SurgePays Inc. Common Stock 20260126 0 1.19 1.228 1.16 1.2 182400 1.2 up down incorrect
SVA.US Sinovac Biotech Ltd 20260126 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260126 0 2.03 2.07 1.96 2 2132035 2 down down correct
SVRA.US Savara Inc 20260126 0 6 6.005 5.745 5.78 1146566 5.78 down up incorrect
SVVC.US Firsthand Technology Value Fund Inc 20260126 0 0.03 0.03 0.02 0.02 7800 0.02 down up incorrect
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260126 0 2.56 2.7 1.95 2.08 1074772 2.08 down up incorrect
SWAGW.US Software Acquisition Group Inc. III Warrant 20260126 0 0.0701 0.0701 0.0701 0.0701 12129 0.0701
SWBI.US Smith & Wesson Brands Inc 20260126 0 10.65 11.44 10.63 11.19 963900 11.19 up up correct
SWIM.US Latham Group Inc 20260126 0 6.79 6.885 6.74 6.74 365439 6.74 down down correct
SWKH.US SWK Holdings Corporation 20260126 0 17.43 17.6 17.35 17.6 1600 17.6 up up correct
SWKS.US Skyworks Solutions Inc 20260126 0 58.67 60.09 58.26 59.76 3482731 59.0502 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20260126 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260126 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260126 0 0.084 0.0846 0.0772 0.0822 145990 12.33 down down correct
SY.US So 20260126 0 2.92 3.1 2.9 3.05 733889 3.05 up up correct
SYBT.US Stock Yards Bancorp Inc 20260126 0 67.78 68.575 67.165 68.01 87204 68.01 up up correct
SYBX.US Synlogic Inc 20260126 0 0.5703 0.5999 0.5703 0.5945 18810 0.5945 up up correct
SYNA.US Synaptics Incorporated 20260126 0 85.38 85.6 83.38 84.32 698071 84.32 down down correct
SYPR.US Sypris Solutions Inc 20260126 0 3.25 3.4 2.97 2.99 245073 2.99 down down correct
SYRS.US Syros Pharmaceuticals Inc 20260126 0 0.0002 0.0008 0.0002 0.0008 11512 0.0008 up down incorrect
SZZLU.US Sizzle Acquisition Corp. Unit 20260126 0 10.5 10.5 10.5 10.5 0 10.5
TACO.US Del Taco Restaurants Inc 20260126 0 10.17 10.195 10.17 10.19 57600 10.19 up down incorrect
TACT.US TransAct Technologies Incorporated 20260126 0 3.65 4.01 3.6 3.95 115875 3.95 up up correct
TAIT.US Taitron Components Incorporated 20260126 0 1.69 1.69 1.64 1.67 10406 1.629 down down correct
TAKMX.US TAKMX 20260126 0 8.3 8.3 8.3 8.3 0 8.3
TALK.US Talkspace Inc 20260126 0 4.05 4.19 4.02 4.06 1826997 4.06 up up correct
TALKW.US Talkspace Inc 20260126 0 0.025 0.029 0.025 0.025 17035 0.025
TANH.US Tantech Holdings Ltd 20260126 0 1 1 0.95 0.9523 16698 0.9523 down up incorrect
TAOP.US Taoping Inc 20260126 0 1.51 1.64 1.46 1.48 23200 1.48 down down correct
TARA.US Protara Therapeutics Inc 20260126 0 6.1 6.7 6 6.67 1347346 6.67 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20260126 0 67.94 69.43 67.41 67.94 446500 67.94
TASK.US TaskUs Inc. Class A Common Stock 20260126 0 11.24 11.3471 11.05 11.27 189840 11.27 up up correct
TATT.US TAT Technologies Ltd 20260126 0 53.01 53.73 52.19 52.33 95000 52.33 down down correct
TAYD.US Taylor Devices Inc 20260126 0 72.14 73.52 71.5 71.78 26700 71.78 down down correct
TBBK.US The Bancorp Inc 20260126 0 67.09 68.71 66.7594 67.5 493890 67.5 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260126 0 4.14 4.18 4.075 4.14 763129 4.14
TBLAW.US Taboola.com Ltd. Warrant 20260126 0 0.0437 0.0437 0.036 0.04 4100 0.04 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260126 0 20.89 20.99 20.82 20.89 111600 20.6907
TBLT.US ToughBuilt Industries Inc 20260126 0 0.011 0.011 0.011 0.011 0 0.011
TBPH.US Theravance Biopharma Inc 20260126 0 19.99 20.195 19.5 19.75 304845 19.75 down down correct
TC.US TuanChe ADR 20260126 0 10.45 10.45 10.02 10.02 1000 10.02 down down correct
TCBI.US Texas Capital Bancshares Inc 20260126 0 96.67 98.06 96.32 97.63 427376 97.63 up up correct
TCBIO.US Texas Capital Bancshares Inc 20260126 0 20.89 21.15 20.82 20.89 14200 20.5546
TCBK.US TriCo Bancshares 20260126 0 50.13 50.57 48.825 49.48 92502 49.1107 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260126 0 16.744 17.55 16.643 17.55 4900 17.4969 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20260126 0 40.62 40.94 39.58 39.75 52084 39.75 down down correct
TCCO.US Technical Communications Corporation 20260126 0 0.0001 0.0001 0.0001 0.0001 300 0.0001
TCMD.US Tactile Systems Technology Inc 20260126 0 29.04 29.615 28.7289 29.24 205169 29.24 up up correct
TCOM.US Trip.com Group Limited 20260126 0 62.76 63.993 62.76 63.97 3698455 63.97 up up correct
TCPC.US BlackRock TCP Capital Corp 20260126 0 5.05 5.13 4.88 5.1 6702328 5.1 up up correct
TCRX.US Tscan Therapeutics Inc 20260126 0 1.13 1.14 1.085 1.13 633722 1.13
TCX.US Tucows Inc 20260126 0 24.57 24.6795 23.61 23.76 30354 23.76 down down correct
TDAC.US Trident Acquisitions Corp 20260126 0 10.53 10.53 10.5 10.53 12530 10.53
TDACU.US Trident Acquisitions Corp 20260126 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20260126 0 20.16 20.2 20.0001 20.1 22082 20.1 down down correct
TDUP.US ThredUp Inc 20260126 0 5.18 5.335 5.18 5.325 948643 5.325 up up correct
TEAM.US Atlassian Corporation Plc 20260126 0 132.74 138.95 132.51 138.44 6110712 138.44 up up correct
TECH.US Bio 20260126 0 67.69 68.175 66.94 67.63 1730492 67.5391 down down correct
TECTP.US Tectonic Financial Inc 20260126 0 10.22 10.23 10.21 10.222 10700 9.9458 up up correct
TELA.US TELA Bio Inc 20260126 0 1 1 0.9615 0.966 37277 0.966 down down correct
TENB.US Tenable Holdings Inc 20260126 0 22.56 23.315 22.56 23.11 1892622 23.11 up up correct
TENX.US Tenax Therapeutics Inc 20260126 0 14.54 14.57 13.84 14.23 240966 14.23 down down correct
TER.US Teradyne Inc 20260126 0 229.18 235.08 227.02 231.75 2084300 231.6531 up up correct
TERN.US Terns Pharmaceuticals Inc 20260126 0 34.44 35.01 33.6 34.45 1417801 34.45 up up correct
TFC.US PR 20260126 0 19.94 19.98 19.84 19.86 67464 19.5572 down down correct
TFSL.US TFS Financial Corporation 20260126 0 14.08 14.31 13.96 14.16 444910 13.8694 up up correct
TGLS.US Tecnoglass Inc 20260126 0 50.59 51.98 49.75 51.34 262400 51.34 up up correct
TGTX.US TG Therapeutics Inc 20260126 0 31.1 31.33 30.62 30.68 1149754 30.68 down down correct
TH.US Target Hospitality Corp 20260126 0 7.38 7.405 7.15 7.16 205048 7.16 down up incorrect
THFF.US First Financial Corporation 20260126 0 62.47 63.555 61.98 62.74 53010 62.74 up up correct
THRM.US Gentherm Incorporated 20260126 0 36.64 37.11 36.33 36.66 163481 36.66 up up correct
THRY.US Thryv Holdings Inc 20260126 0 5 5.06 4.83 4.85 570548 4.85 down down correct
TIGO.US Millicom International Cellular S.A 20260126 0 61.37 62.14 60.8 61.23 963900 61.23 down down correct
TIGR.US UP Fintech Holding Limited 20260126 0 8.7 9.075 8.6 8.87 1996790 8.87 up up correct
TIL.US Instil Bio Inc 20260126 0 7.06 7.12 6.7928 7.07 92389 7.07 up up correct
TILE.US Interface Inc 20260126 0 31.34 31.53 30.98 31.41 313902 31.41 up up correct
TIPT.US Tiptree Inc 20260126 0 17.3 17.54 17.185 17.34 187937 17.34 up up correct
TIRX.US Tian Ruixiang Holdings Ltd 20260126 0 0.4696 0.5295 0.4423 0.4423 172658 0.4423 down down correct
TITN.US Titan Machinery Inc 20260126 0 16.49 16.57 16.16 16.46 145064 16.46 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260126 0 1.21 1.26 1.19 1.195 108900 1.195 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20260126 0 3.39 3.48 3.13 3.18 171682 3.18 down down correct
TLF.US Tandy Leather Factory Inc 20260126 0 2.78 2.83 2.75 2.83 31090 1.6342 up down incorrect
TLIS.US Talis Biomedical Corporation 20260126 0 2.84 2.84 2.84 2.84 0 2.84
TLRY.US Tilray Inc 20260126 0 8.97 9.01 8.68 8.73 2675493 8.73 down down correct
TLS.US Telos Corporation 20260126 0 5.7 5.72 5.54 5.57 543291 5.57 down down correct
TLSA.US Tiziana Life Sciences PLC 20260126 0 1.68 1.77 1.64 1.68 450100 1.68
TMC.US TMC the metals company Inc 20260126 0 9.745 9.749 7.53 7.77 27978449 7.77 down down correct
TMCI.US Treace Medical Concepts Inc 20260126 0 2.58 2.63 2.475 2.5 469565 2.5 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20260126 0 2.34 2.34 1.62 1.69 850909 1.69 down up incorrect
TMDX.US TransMedics Group Inc 20260126 0 135.4 139.56 132.81 139.33 450000 139.33 up down incorrect
TMUS.US T 20260126 0 186.98 188.86 186.65 187.96 4772100 187.0605 up up correct
TNDM.US Tandem Diabetes Care Inc 20260126 0 19.8 20.52 19.75 20.2 851481 20.2 up up correct
TNGX.US Bctg Acquisition Corp 20260126 0 11.53 11.76 11.41 11.68 1290526 11.68 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260126 0 18.12 18.25 17.6 17.95 307500 17.95 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260126 0 0.73 0.73 0.6951 0.706 3206697 0.706 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20260126 0 3.33 3.3613 3.135 3.175 1579910 3.175 down down correct
TOIIW.US The Oncology Institute Inc 20260126 0 0.1375 0.2 0.0912 0.12 347114 0.12 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20260126 0 0.748 0.748 0.7155 0.7197 23593 0.7197 down down correct
TOPS.US Top Ships Inc 20260126 0 4.94 5.11 4.94 5.11 6700 5.11 up up correct
TOUR.US Tuniu Corporation 20260126 0 0.688 0.6899 0.66 0.6601 200259 0.6601 down down correct
TOWN.US TowneBank 20260126 0 35.86 36.22 35.625 36.15 509625 36.15 up up correct
TPST.US Tempest Therapeutics Inc 20260126 0 3 3 2.9 2.9 37336 2.9 down up incorrect
TRDA.US Entrada Therapeutics Inc. Common Stock 20260126 0 11.34 11.45 10.83 11.1 416531 11.1 down up incorrect
TREE.US LendingTree Inc 20260126 0 62.36 63.5027 61.86 61.91 196502 61.91 down up incorrect
TRIB.US Trinity Biotech plc 20260126 0 0.88 0.91 0.82 0.91 1670900 0.91 up up correct
TRIL.US Trillium Therapeutics Inc 20260126 0 19.83 19.8968 19.83 19.863 565 19.863 up up correct
TRIN.US Trinity Capital Inc 20260126 0 16.54 16.613 16.115 16.39 972600 16.0252 down down correct
TRIP.US TripAdvisor Inc 20260126 0 13.31 13.36 13.09 13.21 1825701 13.21 down down correct
TRMB.US Trimble Inc 20260126 0 71.32 71.92 71 71.38 1719240 71.38 up up correct
TRMD.US TORM plc 20260126 0 22.91 23.07 22.63 22.84 333100 22.2529 down down correct
TRMK.US Trustmark Corporation 20260126 0 40.78 41.21 40.31 40.91 222096 40.6801 up up correct
TRNS.US Transcat Inc 20260126 0 63.1 63.71 61 61.235 59432 61.235 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260126 0 1.56 1.58 1.48 1.515 407800 1.515 down down correct
TROO.US TROOPS Inc 20260126 0 3.71 3.86 3.63 3.73 173700 3.73 up up correct
TROW.US T. Rowe Price Group Inc 20260126 0 105.72 106.2716 105.065 106.09 1087036 106.09 up up correct
TRS.US TriMas Corporation 20260126 0 34.7 34.82 34.27 34.55 354400 34.5136 down down correct
TRST.US TrustCo Bank Corp NY 20260126 0 42.71 43.075 41.8 42.51 95802 42.1434 down down correct
TRTN.US PE 20260126 0 19.7861 20.13 19.7861 20.13 2692 19.7767 up up correct
TRUP.US Trupanion Inc 20260126 0 32.9 33.075 32.295 32.41 189452 32.41 down down correct
TRVG.US trivago N.V 20260126 0 2.83 2.85 2.79 2.835 15239 2.835 up up correct
TRVI.US Trevi Therapeutics Inc 20260126 0 9.91 10.2999 9.882 10.15 1481198 10.15 up up correct
TRVN.US Trevena Inc 20260126 0 0.011 0.011 0.011 0.011 300 0.011
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20260126 0 29.9 29.9 27.1 28.75 353245 28.75 down down correct
TSBK.US Timberland Bancorp Inc 20260126 0 36.58 37.6537 36.2275 36.53 16567 36.2606 down down correct
TSCO.US Tractor Supply Company 20260126 0 55.25 56.28 55.09 55.56 10026200 55.3126 up up correct
TSEM.US Tower Semiconductor Ltd 20260126 0 130.18 132.24 126.92 127.05 953286 127.05 down down correct
TSHA.US Taysha Gene Therapies Inc 20260126 0 4.68 4.73 4.5 4.72 1888500 4.72 up up correct
TSLA.US Tesla Inc 20260126 0 445 445.04 434.28 435.2 49397400 435.2 down down correct
TTD.US The Trade Desk Inc 20260126 0 36.36 36.38 33.43 33.81 24784699 33.81 down up incorrect
TTEC.US TTEC Holdings Inc 20260126 0 3.46 3.6055 3.389 3.59 204812 3.59 up down incorrect
TTEK.US Tetra Tech Inc 20260126 0 36.98 37.15 36.64 36.68 1316800 36.621 down up incorrect
TTGT.US TechTarget Inc 20260126 0 5.45 5.68 5.3 5.5 340600 5.5 up down incorrect
TTMI.US TTM Technologies Inc 20260126 0 94.87 96.595 93.01 94.63 1759192 94.63 down down correct
TTOO.US T2 Biosystems Inc 20260126 0 0.002 0.002 0.002 0.002 0 0.002
TTSH.US Tile Shop Holdings Inc. Common Stock 20260126 0 3.625 3.75 3.62 3.75 1769 3.75 up up correct
TTWO.US Take 20260126 0 245.57 247.2 244.06 245.625 1204774 245.625 up up correct
TUSK.US Mammoth Energy Services Inc 20260126 0 2.38 2.385 2.27 2.28 100596 2.28 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20260126 0 11.09 11.09 11.09 11.09 0 11.09
TVACW.US Thayer Ventures Acquisition Corporation 20260126 0 0.8941 0.895 0.8914 0.8914 2600 0.8914 down down correct
TVTX.US Travere Therapeutics Inc 20260126 0 29.2 29.97 29.0001 29.94 1230100 29.94 up up correct
TW.US Tradeweb Markets Inc 20260126 0 103.01 106.45 103.01 106.34 1220200 106.2192 up up correct
TWIN.US Twin Disc Incorporated 20260126 0 17.4 17.78 17.185 17.42 55667 17.3814 up down incorrect
TWST.US Twist Bioscience Corporation 20260126 0 42.68 43.26 41.8089 42.46 1299877 42.46 down down correct
TXG.US 10x Genomics Inc 20260126 0 21.87 22.71 21.71 22.5 1664400 22.5 up up correct
TXMD.US TherapeuticsMD Inc 20260126 0 2.61 2.85 2.42 2.77 154200 2.77 up up correct
TXN.US Texas Instruments Incorporated 20260126 0 193.31 196.84 192.44 196.59 9169300 195.3151 up down incorrect
TXRH.US Texas Roadhouse Inc 20260126 0 188.685 190.1 184.32 186.14 1122171 186.14 down up incorrect
TYRA.US Tyra Biosciences Inc 20260126 0 30.11 30.8589 28.51 30.17 605800 30.17 up up correct
TZOO.US Travelzoo 20260126 0 5.87 5.93 5.75 5.75 143636 5.75 down down correct
UAL.US United Airlines Holdings Inc 20260126 0 106.93 108.12 106.07 107.76 4455600 107.76 up up correct
UBCP.US United Bancorp Inc 20260126 0 13.87 13.95 13.76 13.95 1448 13.6232 up up correct
UBFO.US United Security Bancshares 20260126 0 10.57 10.8 10.48 10.57 26253 10.57
UBSI.US United Bankshares Inc 20260126 0 41.54 41.84 41.01 41.38 738100 40.9796 down down correct
UCL.US uCloudlink Group Inc 20260126 0 1.62 1.62 1.592 1.61 1961 1.61 down down correct
UCTT.US Ultra Clean Holdings Inc 20260126 0 43.4 44.49 42.43 44.05 606947 44.05 up up correct
UDMY.US Udemy Inc. Common Stock 20260126 0 5.06 5.105 4.97 4.99 1135134 4.99 down down correct
UEIC.US Universal Electronics Inc 20260126 0 3.94 4.043 3.94 4 29565 4 up up correct
UFCS.US United Fire Group Inc 20260126 0 34.48 35.325 34.48 35.01 80522 34.8259 up up correct
UFPI.US UFP Industries Inc 20260126 0 105.88 105.88 103.56 104.4 330000 104.0348 down down correct
UFPT.US UFP Technologies Inc 20260126 0 259.59 260.58 250.6 253.87 111987 253.87 down down correct
UG.US United 20260126 0 6.57 6.63 6.44 6.47 5616 6.2438 down down correct
UGRO.US urban 20260126 0 0.19 0.19 0.18 0.185 7332 4.625 down down correct
UHAL.US AMERCO 20260126 0 58.12 58.3 56.78 57.53 167100 57.53 down down correct
UK.US Ucommune International Ltd 20260126 0 0.719 0.719 0.64 0.68 9053 0.68 down down correct
ULBI.US Ultralife Corporation 20260126 0 6.45 6.45 6.165 6.2 33886 6.2 down up incorrect
ULCC.US Frontier Group Holdings Inc 20260126 0 5.2 5.255 5.11 5.13 1731844 5.13 down up incorrect
ULH.US Universal Logistics Holdings Inc 20260126 0 17.17 17.34 16.035 16.19 56210 16.19 down up incorrect
ULTA.US Ulta Beauty Inc 20260126 0 684.03 684.54 660.42 661.34 731600 661.34 down up incorrect
UMBF.US UMB Financial Corporation 20260126 0 123.01 124.49 121.63 122.5 536800 122.0378 down down correct
UNB.US Union Bankshares Inc 20260126 0 24.18 24.43 24 24.24 12500 23.8907 up up correct
UNCY.US Unicycive Therapeutics Inc. 20260126 0 6.86 6.88 6.595 6.88 494200 6.88 up up correct
UNIT.US Uniti Group Inc 20260126 0 7.4 7.47 7.28 7.31 944774 7.31 down down correct
UNTY.US Unity Bancorp Inc 20260126 0 52.45 52.885 51.72 52.33 26985 52.1694 down down correct
UONE.US Urban One Inc 20260126 0 10.07 12.3 9.2 11.32 177900 11.32 up up correct
UONEK.US Urban One Inc 20260126 0 8.43 8.43 7.6001 7.98 10444 7.98 down down correct
UPC.US Universe Pharmaceuticals INC 20260126 0 4.285 4.4214 4 4.1 18114 4.1 down down correct
UPLD.US Upland Software Inc 20260126 0 1.46 1.465 1.42 1.46 96306 1.46
UPST.US Upstart Holdings Inc 20260126 0 44.87 46.05 44.6 45.92 2906200 45.92 up up correct
UPWK.US Upwork Inc 20260126 0 22.2 22.8399 21.775 21.87 2770735 21.87 down down correct
URBN.US Urban Outfitters Inc 20260126 0 67.65 69.28 66.95 68.95 1570500 68.95 up up correct
URGN.US UroGen Pharma Ltd 20260126 0 19.46 21.29 19.12 21.08 646193 21.08 up up correct
UROY.US Uranium Royalty Corp 20260126 0 4.64 4.83 4.47 4.5 4687719 4.5 down down correct
USAU.US U.S. Gold Corp 20260126 0 23.67 23.75 21.18 21.48 808700 21.48 down down correct
USCB.US US Century Bank 20260126 0 19.44 19.5477 18.7015 19.35 73270 19.2275 down down correct
USEG.US U.S. Energy Corp 20260126 0 1 1.0222 0.9576 0.9766 1038605 0.9766 down down correct
USIO.US Usio Inc 20260126 0 1.358 1.36 1.34 1.35 37324 1.35 down down correct
USLM.US United States Lime & Minerals Inc 20260126 0 128.34 130.48 128.19 128.52 131500 128.4482 up up correct
USQIX.US USQ Core Real Estate Fund 20260126 0 21.11 21.11 21.11 21.11 0 16.2332
UTHR.US United Therapeutics Corporation 20260126 0 469.48 474.97 466.81 473.36 352413 473.36 up up correct
UTMD.US Utah Medical Products Inc 20260126 0 61.14 62.95 60.93 62.47 36493 62.47 up down incorrect
UTRS.US Minerva Surgical Inc. Common Stock 20260126 0 0.0002 0.0002 0.0002 0.0002 255 0.0002
UTSI.US UTStarcom Holdings Corp 20260126 0 2.49 2.56 2.41 2.41 700 2.41 down up incorrect
UVSP.US Univest Financial Corporation 20260126 0 33.33 34.1 32.96 33.44 113004 33.2291 up down incorrect
UXIN.US Uxin Limited 20260126 0 3.48 3.54 3.41 3.44 212457 3.44 down down correct
VABK.US Virginia National Bankshares Corporation 20260126 0 40 40.43 39.73 40.43 5781 40.0713 up up correct
VALN.US Valneva SE 20260126 0 9.31 9.39 9.2 9.24 7955 9.24 down down correct
VALU.US Value Line Inc 20260126 0 38.5 38.5 37.34 37.34 2206 37.34 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260126 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VBNK.US VersaBank Common Shares 20260126 0 15.88 15.98 15.62 15.67 97100 15.67 down down correct
VC.US Visteon Corporation 20260126 0 91.71 92.25 90.45 91.85 229000 91.49 up up correct
VCEL.US Vericel Corporation 20260126 0 37.7 38.3 36.84 37.7 416612 37.7
VCNX.US Vaccinex Inc 20260126 0 1.5 1.5 1.32 1.32 3600 1.32 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20260126 0 28.78 28.78 28.78 28.78 0 28.4568
VCTR.US Victory Capital Holdings Inc 20260126 0 67.85 68.89 67.39 68.85 313200 68.358 up up correct
VCYT.US Veracyte Inc 20260126 0 42.27 42.64 40.48 40.57 815535 40.57 down up incorrect
VECO.US Veeco Instruments Inc 20260126 0 32.18 32.62 31.5 31.58 531020 31.58 down up incorrect
VEEE.US Twin Vee PowerCats Co. Common Stock 20260126 0 1.65 2.06 1.545 1.72 669900 1.72 up down incorrect
VELO.US Velocity Acquisition Corp 20260126 0 14.8 14.9 12.54 12.87 2589200 12.87 down up incorrect
VEON.US VEON Ltd 20260126 0 53.84 54.9 53.5 53.94 72900 53.94 up up correct
VERA.US Vera Therapeutics Inc 20260126 0 47.2 47.425 46.08 47.22 1099593 47.22 up up correct
VERB.US Verb Technology Company Inc 20260126 0 2.55 2.678 2.42 2.65 287746 2.65 up up correct
VERI.US Veritone Inc 20260126 0 4.02 4.0417 3.802 3.83 2208187 3.83 down up incorrect
VERO.US Venus Concept Inc 20260126 0 1.58 1.63 1.44 1.55 529200 1.55 down up incorrect
VERU.US Veru Inc 20260126 0 2.82 2.8389 2.61 2.63 115019 2.63 down up incorrect
VERX.US Vertex Inc 20260126 0 19.76 19.895 19.325 19.81 1132700 19.81 up down incorrect
VFF.US Village Farms International Inc 20260126 0 3.37 3.43 3.25 3.38 1156003 3.38 up up correct
VFLEX.US VFLEX 20260126 0 27.62 27.62 27.62 27.62 0 27.2989
VG.US Vonage Holdings Corp 20260126 0 9.9 9.95 9.32 9.38 9661300 9.38 down down correct
VIA.US Via Renewables Inc 20260126 0 26.06 26.37 24.75 25.41 377200 25.41 down down correct
VIASP.US Via Renewables Inc 20260126 0 25.48 25.48 25.43 25.48 6400 25.48
VIAV.US Viavi Solutions Inc 20260126 0 19.08 20.265 18.8101 19.92 5106933 19.92 up up correct
VICR.US Vicor Corporation 20260126 0 151.67 160.97 148 158.46 449159 158.46 up up correct
VINC.US Vincerx Pharma Inc 20260126 0 0.0125 0.0125 0.0125 0.0125 2094 0.0125
VINP.US Vinci Partners Investments Ltd 20260126 0 12.88 12.88 12.45 12.655 46493 12.655 down up incorrect
VIOT.US Viomi Technology Co. Ltd 20260126 0 1.4 1.4 1.36 1.36 181033 1.36 down up incorrect
VIR.US Vir Biotechnology Inc 20260126 0 7.43 7.57 7.12 7.45 1596599 7.45 up down incorrect
VIRC.US Virco Mfg. Corporation 20260126 0 6.41 6.485 6.28 6.28 42020 6.28 down up incorrect
VIRT.US Virtu Financial Inc 20260126 0 37.21 37.6 36.95 37.51 908623 37.2943 up down incorrect
VISL.US Vislink Technologies Inc 20260126 0 1.9 1.9 1.87 1.87 1000 1.87 down down correct
VITL.US Vital Farms Inc 20260126 0 28.37 28.82 27.06 27.5 1673900 27.5 down down correct
VIVE.US Viveve Medical Inc 20260126 0 0.0002 0.0002 0.0002 0.0002 528 0.0002
VKTX.US Viking Therapeutics Inc 20260126 0 31.93 32.72 31.4892 31.73 2048448 31.73 down down correct
VLGEA.US Village Super Market Inc 20260126 0 35.17 35.54 34.75 35.21 75079 35.21 up up correct
VLN.US WT 20260126 0 0.0563 0.0563 0.0563 0.0563 3502 0.0563
VLY.US Valley National Bancorp 20260126 0 11.92 12.16 11.89 12.13 9227000 12.0175 up up correct
VLYPO.US Valley National Bancorp 20260126 0 25.03 25.14 25.03 25.1002 3388 24.6291 up up correct
VLYPP.US Valley National Bancorp 20260126 0 25.15 25.25 25.15 25.17 5478 24.6816 up up correct
VMAR.US Vision Marine Technologies Inc 20260126 0 4.85 4.94 3.84 4.05 171300 4.05 down down correct
VMD.US Viemed Healthcare Inc 20260126 0 7.31 7.445 7.25 7.43 208600 7.43 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20260126 0 7.99 8 7.65 7.78 700919 7.78 down down correct
VNET.US 21Vianet Group Inc 20260126 0 10.61 11.32 10.55 10.88 4121300 10.88 up up correct
VNO.US PO 20260126 0 14.97 14.97 14.8 14.89 53110 14.89 down down correct
VNOM.US Viper Energy Partners LP 20260126 0 40 40.02 38.81 39.55 1731616 39.0894 down down correct
VOD.US Vodafone Group Plc 20260126 0 14.29 14.41 14.22 14.23 3659800 14.23 down down correct
VOR.US Vor Biopharma Inc 20260126 0 16.44 16.44 14.786 15.07 904200 15.07 down down correct
VRA.US Vera Bradley Inc 20260126 0 2.45 2.46 2.315 2.39 385298 2.39 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20260126 0 1.17 1.17 1.02 1.07 114800 1.07 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20260126 0 7.45 7.51 7.24 7.39 75322 7.39 down down correct
VRDN.US Viridian Therapeutics Inc 20260126 0 32.6 33.345 32.35 33.06 1390698 33.06 up up correct
VREX.US Varex Imaging Corporation 20260126 0 13.85 14.115 13.8 13.95 269981 13.95 up up correct
VRM.US Vroom Inc 20260126 0 18.53 19.7 18.53 19.7 800 19.7 up up correct
VRME.US VerifyMe Inc 20260126 0 1.26 1.2608 1.165 1.18 360200 1.18 down down correct
VRNS.US Varonis Systems Inc 20260126 0 34.67 35.64 34.67 35.635 2425400 35.635 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20260126 0 0.011 0.011 0.011 0.011 0 0.011
VRRM.US Verra Mobility Corporation 20260126 0 21.28 21.645 20.24 20.53 1588500 20.53 down down correct
VRSK.US Verisk Analytics Inc 20260126 0 218.23 220.13 217.47 219.74 882900 219.1852 up up correct
VRSN.US VeriSign Inc 20260126 0 251.13 253.59 250.1601 251.54 442204 250.6077 up up correct
VRTS.US Virtus Investment Partners Inc 20260126 0 166.82 170.375 166.42 169.11 102020 166.6637 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260126 0 470.79 479.095 468.43 476.84 1668198 476.84 up up correct
VS.US Versus Systems Inc 20260126 0 1.2401 1.29 1.22 1.275 23500 1.275 up up correct
VSAT.US Viasat Inc 20260126 0 42.68 43.59 42.04 42.75 1424000 42.75 up up correct
VSEC.US VSE Corporation 20260126 0 205.7 210.3 203.94 208.4 127700 208.4 up up correct
VSTA.US Vasta Platform Limited 20260126 0 5 5.0001 4.775 5 15982 5
VSTM.US Verastem Inc 20260126 0 6.3 6.48 6.14 6.24 1546900 6.24 down down correct
VTGN.US VistaGen Therapeutics Inc 20260126 0 0.64 0.65 0.62 0.62 773200 0.62 down down correct
VTRS.US Viatris Inc 20260126 0 13.2 13.27 13.11 13.17 6322200 13.0584 down down correct
VTSI.US VirTra Inc 20260126 0 4.97 5.19 4.85 5.02 70358 5.02 up up correct
VTVT.US vTv Therapeutics Inc 20260126 0 34.03 34.03 32.5 33.86 10500 33.86 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20260126 0 14 14.02 13.94 13.97 1466368 13.97 down down correct
VUZI.US Vuzix Corporation 20260126 0 3 3 2.77 2.8 1363211 2.8 down down correct
VVOS.US Vivos Therapeutics Inc 20260126 0 1.77 1.77 1.67 1.7 114400 1.7 down down correct
VVPR.US VivoPower International PLC 20260126 0 2.29 2.35 2.22 2.24 155100 2.24 down down correct
VXRT.US Vaxart Inc 20260126 0 0.66 0.68 0.63 0.66 805900 0.66
VYGR.US Voyager Therapeutics Inc 20260126 0 3.99 4.07 3.86 4 405500 4 up down incorrect
VYNE.US VYNE Therapeutics Inc 20260126 0 0.58 0.582 0.557 0.577 179800 0.577 down up incorrect
WABC.US Westamerica Bancorporation 20260126 0 49.7 50.91 49.3225 49.91 147002 49.4561 up down incorrect
WAFD.US Washington Federal Inc 20260126 0 31.69 32.04 31.44 31.82 703891 31.5573 up up correct
WAFDP.US Washington Federal Inc 20260126 0 16.66 16.67 16.5 16.54 15600 16.54 down down correct
WAFU.US Wah Fu Education Group Limited 20260126 0 1.71 1.71 1.63 1.65 6200 1.65 down down correct
WAL.US PA 20260126 0 22.91 23 22.86 22.9 10890 22.6386 down down correct
WALD.US Waldencast Acquisition Corp 20260126 0 1.74 1.85 1.74 1.75 47900 1.75 up up correct
WALDW.US Waldencast Acquisition Corp 20260126 0 0.04 0.04 0.036 0.04 2500 0.04
WASH.US Washington Trust Bancorp Inc 20260126 0 30.1 30.4204 29.76 30.18 73448 30.18 up down incorrect
WATT.US Energous Corporation 20260126 0 6.93 7.02 6.5 6.58 134200 6.58 down up incorrect
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260126 0 5.13 5.31 5.13 5.16 8900 5.16 up down incorrect
WB.US Weibo Corporation 20260126 0 10.72 10.9 10.66 10.89 628300 10.89 up down incorrect
WCLD.US WisdomTree Cloud Computing Fund 20260126 0 32.5 33.195 32.5 33.02 1389600 33.02 up up correct
WDAY.US Workday Inc 20260126 0 190.42 194.01 190 190.85 2473500 190.85 up up correct
WDC.US Western Digital Corporation 20260126 0 236.1 250.44 234.32 240.85 7128300 240.7348 up up correct
WDFC.US WD 20260126 0 215.2 218.61 215.2 217.14 121200 217.14 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260126 0 1.73 1.73 1.73 1.73 0 1.73
WEN.US The Wendy's Company 20260126 0 8.37 8.5 8.08 8.08 8490200 7.9323 down down correct
WERN.US Werner Enterprises Inc 20260126 0 33.72 34.01 32.98 33.39 651500 33.39 down down correct
WEYS.US Weyco Group Inc 20260126 0 30.75 30.96 30.32 30.56 9213 30.3124 down down correct
WFC.US PD 20260126 0 17.96 18 17.94 17.95 64094 17.6869 down down correct
WFCF.US Where Food Comes From Inc 20260126 0 11.16 11.28 11.16 11.28 1000 11.28 up up correct
WFCPX.US Wells Fargo & Co Non 20260126 0 17.18 17.18 17.18 17.18 0 17.0638
WFRD.US Weatherford International plc Ordinary Shares 20260126 0 90.54 90.88 89.375 90.46 1028100 90.2136 down up incorrect
WHF.US WhiteHorse Finance Inc 20260126 0 6.92 6.95 6.8 6.82 77898 6.582 down up incorrect
WHLM.US Wilhelmina International Inc 20260126 0 3.55 3.55 3.55 3.55 0 3.55
WHLR.US Wheeler Real Estate Investment Trust Inc 20260126 0 5.93 5.93 5.33 5.64 132000 5.64 down up incorrect
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260126 0 38.99 38.99 38.14 38.14 2400 38.14 down down correct
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20260126 0 97 97 97 97 0 97
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260126 0 5.874 5.874 5.874 5.874 300 5.874
WILC.US G. Willi 20260126 0 29.26 29.26 28.54 28.86 3100 28.86 down down correct
WIMI.US WiMi Hologram Cloud Inc 20260126 0 2.68 2.7 2.55 2.57 46200 2.57 down down correct
WINA.US Winmark Corporation 20260126 0 448.93 465.78 442.46 460.23 130826 459.2094 up up correct
WING.US Wingstop Inc 20260126 0 265.67 274.59 259 273.7 548400 273.3526 up down incorrect
WINT.US Windtree Therapeutics Inc 20260126 0 0.02 0.02 0.02 0.02 271300 0.02
WINV.US WinVest Acquisition Corp. Common Stock 20260126 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260126 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260126 0 88.5 89.8 85.78 89.73 1525000 89.73 up up correct
WKEY.US WISeKey International Holding AG 20260126 0 8.5 8.5 7.9 8.05 185457 8.05 down down correct
WKHS.US Workhorse Group Inc 20260126 0 5 5 4.82 4.93 108800 4.93 down down correct
WKSP.US Worksport Ltd. Common Stock 20260126 0 2.08 2.08 1.91 1.94 222400 1.94 down down correct
WLDN.US Willdan Group Inc 20260126 0 127.37 131.75 125.96 129.04 196500 129.04 up up correct
WLFC.US Willis Lease Finance Corporation 20260126 0 186.46 186.945 181.41 181.54 57366 181.1821 down down correct
WMG.US Warner Music Group Corp 20260126 0 30.32 30.68 30.3 30.37 897038 30.1745 up up correct
WNEB.US Western New England Bancorp Inc 20260126 0 12.82 12.97 12.65 12.88 37586 12.8155 up up correct
WNW.US Wunong Net Technology Company Limited 20260126 0 1.53 1.53 1.3985 1.48 8915 1.48 down down correct
WOOF.US Petco Health and Wellness Company Inc 20260126 0 2.96 2.98 2.9 2.91 1073000 2.91 down down correct
WORX.US SCWorx Corp 20260126 0 0.203 0.222 0.185 0.201 7181100 0.201 down down correct
WPRT.US Westport Fuel Systems Inc 20260126 0 2.26 2.31 2.11 2.14 151400 2.14 down down correct
WRAP.US Wrap Technologies Inc 20260126 0 2.43 2.45 2.29 2.35 400300 2.35 down down correct
WRLD.US World Acceptance Corporation 20260126 0 139.1 143.72 138.42 142.58 115500 142.58 up up correct
WSBC.US WesBanco Inc 20260126 0 34.75 35 34.155 34.9 556571 34.5171 up up correct
WSBF.US Waterstone Financial Inc 20260126 0 17.63 18.19 17.48 17.55 37500 17.55 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20260126 0 21.17 21.45 20.32 20.44 1396000 20.3716 down down correct
WSFS.US WSFS Financial Corporation 20260126 0 57.87 58.515 57.33 57.92 375720 57.772 up up correct
WTBA.US West Bancorporation Inc 20260126 0 22.67 22.88 22.27 22.74 20948 22.522 up up correct
WTER.US The Alkaline Water Company Inc 20260126 0 0.16 0.16 0.13 0.14 17981 0.14 down down correct
WTFC.US Wintrust Financial Corporation 20260126 0 146.57 147.98 144.41 146.44 592008 145.9297 down down correct
WTW.US Weight Watchers International Inc 20260126 0 324.02 327 321.08 322 326629 322 down down correct
WVE.US Wave Life Sciences Ltd 20260126 0 13.33 13.575 13.12 13.25 1660246 13.25 down down correct
WVVI.US Willamette Valley Vineyards Inc 20260126 0 2.72 2.8 2.72 2.8 3000 2.8 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20260126 0 3.01 3.07 3.01 3.07 2700 3.07 up up correct
WW.US WW International Inc 20260126 0 21.61 22.49 21.45 21.76 150200 21.76 up up correct
WWD.US Woodward Inc 20260126 0 327.02 332.01 320.421 331.18 601658 330.9099 up up correct
WYNN.US Wynn Resorts Limited 20260126 0 113.26 116 113.26 114.08 1129100 113.8317 up up correct
XAIR.US Beyond Air Inc 20260126 0 1.66 1.66 1.4505 1.46 400738 1.46 down down correct
XBIO.US Xenetic Biosciences Inc 20260126 0 2.61 2.64 2.51 2.55 15553 2.55 down down correct
XBIT.US XBiotech Inc 20260126 0 2.67 2.7 2.65 2.69 45442 2.69 up up correct
XCAPX.US ACAP Strategic Fund 20260126 0 30.05 30.05 30.05 30.05 0 30.05
XCUR.US Exicure Inc 20260126 0 5.8 5.8 4.82 5.05 101200 5.05 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260126 0 22.88 22.88 22.88 22.88 0 22.88
XEL.US Xcel Energy Inc 20260126 0 75.35 76.14 75.27 75.73 5215500 75.1743 up up correct
XELA.US Exela Technologies Inc 20260126 0 0.02 0.02 0.02 0.02 0 0.02
XELB.US Xcel Brands Inc 20260126 0 1.57 1.57 1.46 1.52 19210 1.52 down down correct
XENE.US Xenon Pharmaceuticals Inc 20260126 0 41.28 42.94 41.23 42.2 1161400 42.2 up up correct
XERS.US Xeris Pharmaceuticals Inc 20260126 0 7.42 7.58 7.36 7.48 1093900 7.48 up up correct
XFOR.US X4 Pharmaceuticals Inc 20260126 0 3.69 3.735 3.6 3.63 255100 3.63 down down correct
XGN.US Exagen Inc 20260126 0 4.6 4.69 4.3 4.41 736000 4.41 down down correct
XILSX.US Pioneer ILS Interval Fund 20260126 0 9.77 9.77 9.77 9.77 0 9.77
XLO.US Xilio Therapeutics Inc. Common Stock 20260126 0 0.636 0.636 0.608 0.632 164700 0.632 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20260126 0 61.4 64.14 61.02 64.03 520100 64.03 up up correct
XNCR.US Xencor Inc 20260126 0 12.62 13.08 12.5 13.02 641201 13.02 up down incorrect
XNET.US Xunlei Limited 20260126 0 7.2 7.21 6.77 6.8 477400 6.8 down up incorrect
XOMA.US XOMA Corporation 20260126 0 26.5 26.71 25.36 25.79 943500 25.79 down up incorrect
XOMAO.US XOMA Corporation 20260126 0 25.342 25.342 25.33 25.342 1600 25.342
XOMAP.US XOMA Corporation 20260126 0 26.345 26.345 26.29 26.29 1700 26.29 down up incorrect
XONE.US The ExOne Company 20260126 0 49.61 49.62 49.61 49.61 72300 49.3057
XOS.US Xos Inc 20260126 0 2.31 2.88 2.27 2.85 396987 2.85 up down incorrect
XOSWW.US Xos Equity Warrants 20260126 0 0.0042 0.0042 0.0035 0.0042 34862 0.0042
XP.US XP Inc 20260126 0 20.09 20.445 19.89 19.93 4731900 19.93 down down correct
XPEL.US XPEL Inc 20260126 0 53.92 54 53.13 53.49 228400 53.49 down down correct
XPER.US Xperi Holding Corporation 20260126 0 5.96 6.02 5.91 5.96 221200 5.96
XPRTX.US Van Kampen Senior Loan Fund Class I 20260126 0 5.63 5.63 5.63 5.63 0 5.5603
XRAY.US DENTSPLY SIRONA Inc 20260126 0 12.71 12.73 12.52 12.72 3049300 12.72 up down incorrect
XRTX.US XORTX Therapeutics Inc. Common Stock 20260126 0 0.55 0.5699 0.5199 0.535 21205 0.535 down up incorrect
XRX.US Xerox Holdings Corporation Common Stock 20260126 0 2.3 2.31 2.21 2.22 1812500 2.22 down up incorrect
XSIAX.US ING Senior Incm Fd Cl A 20260126 0 9.43 9.43 9.43 9.43 0 9.3077
XSICX.US Voya Senior Income Fund Class 20260126 0 9.4 9.4 9.4 9.4 0 9.2854
XSIIX.US ING Senior Incm Fd 20260126 0 9.38 9.38 9.38 9.38 0 9.2552
XSIWX.US ING Senior Incm Fd 20260126 0 9.44 9.44 9.44 9.44 0 9.3137
XSLCX.US Invesco Senior Loan Fund Class 20260126 0 5.62 5.62 5.62 5.62 0 5.5524
XTLB.US XTL Biopharmaceuticals Ltd 20260126 0 1.05 1.05 0.87 0.95 114900 0.95 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20260126 0 10.52 11.369 10.35 11.31 53600 11.31 up up correct
YGMZ.US MingZhu Logistics Holdings Limited 20260126 0 0.0043 0.005 0.0043 0.0043 212170 0.0043
YI.US 111 Inc 20260126 0 5.12 5.44 5.01 5.01 8800 5.01 down down correct
YJ.US Yunji Inc 20260126 0 1.3 1.31 1.25 1.31 2300 1.31 up up correct
YORW.US The York Water Company 20260126 0 33.3 33.74 33.215 33.24 43669 33.0103 down down correct
YQ.US 17 Education & Technology Group Inc 20260126 0 3.54 3.54 3.45 3.45 5400 3.45 down down correct
YTRA.US Yatra Online Inc 20260126 0 1.68 1.68 1.6 1.6 108200 1.6 down up incorrect
Z.US Zillow Group Inc 20260126 0 68.61 69.85 68.02 69.565 2441000 69.565 up up correct
ZBRA.US Zebra Technologies Corporation 20260126 0 240.39 244.99 240.01 243.51 434200 243.51 up up correct
ZCMD.US Zhongchao Inc 20260126 0 0.46 0.488 0.44 0.46 988 3.68
ZD.US Ziff Davis Inc. 20260126 0 38.31 39.79 38.26 39.65 465100 39.65 up down incorrect
ZENV.US Zenvia Inc. Class A Common Stock 20260126 0 0.89 0.95 0.86 0.94 21500 0.94 up down incorrect
ZEUS.US Olympic Steel Inc 20260126 0 50 50.27 47.01 47.6 128956 47.6 down up incorrect
ZG.US Zillow Group Inc 20260126 0 67.34 68.85 67.34 68.36 370000 68.36 up up correct
ZION.US Zions Bancorporation National Association 20260126 0 59.07 59.675 58.735 59.18 1940735 58.7567 up up correct
ZIONP.US Zions Bancorporation National Association 20260126 0 19.6 19.7199 19.6 19.7199 5964 19.4328 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260126 0 9.75 9.75 9.75 9.75 200 9.75
ZIVOW.US Zivo Bioscience Inc. Warrants 20260126 0 0.044 0.05 0.044 0.05 8515 0.05 up up correct
ZJZZT.US NASDAQ TEST STOCK 20260126 0 17.54 17.54 17.54 17.54 15601 17.54
ZKIN.US ZK International Group Co. Ltd 20260126 0 1.92 2.15 1.92 2.09 25400 2.09 up up correct
ZLAB.US Zai Lab Limited 20260126 0 18 18.02 17.465 17.64 778300 17.64 down down correct
ZM.US Zoom Video Communications Inc 20260126 0 86.66 95.83 86.405 95.46 10339500 95.46 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260126 0 2.89 2.96 2.65 2.8 843300 2.8 down down correct
ZS.US Zscaler Inc 20260126 0 212.2 216.7 211.008 214.55 1420900 214.55 up up correct
ZUMZ.US Zumiez Inc 20260126 0 24.76 25.34 23.715 25.06 194804 25.06 up up correct
ZVZZT.US NASDAQ TEST STOCK 20260126 0 12.14 14.4 10.09 14.4 213467 14.4 up up correct
ZWZZT.US NASDAQ TEST STOCK 20260126 0 22.32 22.32 22.32 22.32 244563 22.32
ZYXI.US Zynex Inc 20260126 0 0.0747 0.08 0.065 0.0788 169041 0.0788 up up correct

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