CollectAI

close-nasdaq_stocks

2026/01/27

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260127 0 6.45 6.45 6.45 6.45 0 6.45
AACG.US ATA Creativity Global 20260127 0 1.133 1.15 1.09 1.15 19188 1.15 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20260127 0 10.61 10.66 10.55 10.66 3500 10.66 up down incorrect
AAIDX.US AAIDX 20260127 0 20.1 20.1 20.1 20.1 0 19.8098
AAL.US American Airlines Group Inc 20260127 0 14.59 14.65 13.36 13.55 101768100 13.55 down up incorrect
AAME.US Atlantic American Corporation 20260127 0 2.77 2.77 2.67 2.73 8204 2.73 down down correct
AAOI.US Applied Optoelectronics Inc 20260127 0 35.99 38 35.1 37.39 3133991 37.39 up up correct
AAON.US AAON Inc 20260127 0 93.22 95.81 91.43 91.86 778400 91.86 down down correct
AAPL.US Apple Inc 20260127 0 259.17 261.95 258.21 258.27 49648300 258.0286 down down correct
AATC.US Image Sensing Systems Inc 20260127 0 5.75 5.84 5.75 5.83 3600 5.6813 up up correct
ABCB.US Ameris Bancorp 20260127 0 80.53 80.87 79.62 80.21 422400 80.21 down down correct
ABCL.US AbCellera Biologics Inc 20260127 0 4.16 4.25 3.95 3.99 3223352 3.99 down down correct
ABEO.US Abeona Therapeutics Inc 20260127 0 5.14 5.2 5.05 5.11 1046900 5.11 down down correct
ABNB.US Airbnb Inc 20260127 0 133.23 133.49 131.01 132.22 2530600 132.22 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260127 0 2.24 2.728 2.23 2.72 6491700 2.72 up up correct
ABR.US PF 20260127 0 22.46 22.46 22.1701 22.26 11597 22.26 down down correct
ABSI.US Absci Corporation Common Stock 20260127 0 2.9 2.99 2.87 2.98 2216255 2.98 up up correct
ABUS.US Arbutus Biopharma Corporation 20260127 0 4.05 4.185 4.05 4.16 648344 4.16 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260127 0 2.1 2.1 2.01 2.06 48400 2.06 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20260127 0 26.82 27.22 25.71 26.2 1075691 26.2 down down correct
ACB.US Aurora Cannabis Inc 20260127 0 4.4 4.465 4.32 4.42 604700 4.42 up up correct
ACET.US Adicet Bio Inc 20260127 0 8.68 8.9499 8.175 8.54 122225 8.54 down down correct
ACGL.US Arch Capital Group Ltd 20260127 0 93.62 93.74 92.45 93.46 1580500 93.46 down down correct
ACGLN.US Arch Capital Group Ltd 20260127 0 17.92 17.96 17.86 17.91 16800 17.6144 down down correct
ACGLO.US Arch Capital Group Ltd 20260127 0 21.29 21.37 21.2178 21.25 33094 20.8965 down down correct
ACHC.US Acadia Healthcare Company Inc 20260127 0 15.04 15.105 13.19 13.48 3165007 13.48 down down correct
ACHV.US Achieve Life Sciences Inc 20260127 0 5.03 5.09 4.6 4.61 2586620 4.61 down down correct
ACIU.US AC Immune SA 20260127 0 3.51 3.59 3.42 3.54 253962 3.54 up up correct
ACIW.US ACI Worldwide Inc 20260127 0 44.87 44.87 43.8301 44.7 659214 44.7 down down correct
ACLS.US Axcelis Technologies Inc 20260127 0 90.31 92.61 90.04 91.04 428395 91.04 up up correct
ACMR.US ACM Research Inc 20260127 0 51.57 54.74 51.45 53.95 1028951 53.95 up up correct
ACNB.US ACNB Corporation 20260127 0 48 48.84 48 48.76 32386 48.4006 up up correct
ACRS.US Aclaris Therapeutics Inc 20260127 0 3.84 3.9899 3.7801 3.87 1207538 3.87 up up correct
ACT.US Enact Holdings Inc. Common Stock 20260127 0 39.39 39.47 39.105 39.28 232100 39.0852 down down correct
ACTG.US Acacia Research Corporation 20260127 0 3.93 3.96 3.9 3.93 67109 3.93
ACVA.US ACV Auctions Inc 20260127 0 8.55 8.605 8.155 8.35 2524379 8.35 down up incorrect
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260127 0 2.71 2.8394 2.67 2.68 26219 2.68 down up incorrect
ADAG.US Adagene Inc 20260127 0 2.48 2.56 2.29 2.49 147683 2.49 up down incorrect
ADBE.US Adobe Inc 20260127 0 303.81 304.215 292.93 297.42 4166284 297.42 down down correct
ADC.US PA 20260127 0 17.32 17.3499 17.23 17.23 10787 17.1428 down down correct
ADI.US Analog Devices Inc 20260127 0 305.24 306.99 300.76 303.83 3552700 302.8816 down up incorrect
ADIL.US Adial Pharmaceuticals Inc 20260127 0 0.243 0.243 0.225 0.2278 8327 5.695 down up incorrect
ADMA.US ADMA Biologics Inc 20260127 0 17.04 17.13 16.53 16.58 1655577 16.58 down up incorrect
ADNWW.US Advent Technologies Holdings Inc 20260127 0 0.0003 0.0004 0.0002 0.0003 144487 0.0003
ADP.US Automatic Data Processing Inc 20260127 0 256.78 257.46 253.44 254.51 3482100 252.4244 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20260127 0 19.2 19.42 18.75 19.23 1377600 19.23 up up correct
ADSK.US Autodesk Inc 20260127 0 271.2 272.05 264.59 268.09 1458400 268.09 down down correct
ADTN.US ADTRAN Inc 20260127 0 9.85 9.85 9.575 9.58 1246360 9.58 down down correct
ADTX.US Aditxt Inc 20260127 0 0.92 0.98 0.908 0.968 32175 7.744 up up correct
ADUS.US Addus HomeCare Corporation 20260127 0 110.36 110.36 105.74 107.01 130900 107.01 down down correct
ADV.US Advantage Solutions Inc 20260127 0 1.02 1.03 0.9109 0.9678 748649 0.9678 down down correct
ADXN.US Addex Therapeutics Ltd 20260127 0 7.95 7.98 7.95 7.98 1700 7.98 up up correct
ADXS.US Advaxis Inc 20260127 0 0.35 0.482 0.35 0.482 1188 0.482 up up correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20260127 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260127 0 1.12 1.17 0.81 0.9 138217 5.4 down down correct
AEHR.US Aehr Test Systems 20260127 0 27.04 27.77 26.1116 27.75 1173310 27.75 up down incorrect
AEI.US Alset EHome International Inc 20260127 0 3.05 3.51 3.05 3.48 65170 3.48 up down incorrect
AEIS.US Advanced Energy Industries Inc 20260127 0 266.71 269.18 258.01 259.55 558800 259.4716 down up incorrect
AEMD.US Aethlon Medical Inc 20260127 0 3.02 3.02 2.75 2.8 25863 2.8 down up incorrect
AEP.US American Electric Power Company Inc 20260127 0 117.74 119.76 117.48 119.43 2675700 118.4931 up up correct
AEYE.US AudioEye Inc 20260127 0 9.32 9.55 9.3 9.48 125745 9.48 up up correct
AFBI.US Affinity Bancshares Inc 20260127 0 20.32 20.59 20.18 20.59 4383 20.59 up up correct
AFCG.US AFC Gamma Inc 20260127 0 2.48 2.52 2.47 2.52 126506 2.52 up up correct
AFIB.US Acutus Medical Inc 20260127 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AFRM.US Affirm Holdings Inc 20260127 0 71.03 71.15 68 68.79 4967685 68.79 down down correct
AFYA.US Afya Limited 20260127 0 14.83 15.04 14.7 14.87 97274 14.87 up up correct
AGEN.US Agenus Inc 20260127 0 3.03 3.2 3 3.19 510147 3.19 up up correct
AGIO.US Agios Pharmaceuticals Inc 20260127 0 28.8 29.93 28.42 28.67 913600 28.67 down down correct
AGMH.US AGM Group Holdings Inc 20260127 0 1.81 1.85 1.71 1.79 79480 1.79 down down correct
AGNC.US AGNC Investment Corp 20260127 0 11.87 12.18 11.84 12.17 27741800 11.9206 up up correct
AGNCM.US AGNC Investment Corp 20260127 0 24.75 24.9 24.75 24.878 16364 24.878 up up correct
AGNCN.US AGNC Investment Corp 20260127 0 25.46 25.5 25.46 25.48 55625 25.48 up up correct
AGNCO.US AGNC Investment Corp 20260127 0 25.38 25.43 25.38 25.42 15000 25.42 up up correct
AGNCP.US AGNC Investment Corp. 20260127 0 25.05 25.0899 25.05 25.07 129169 25.07 up up correct
AGYS.US Agilysys Inc 20260127 0 95.71 100.97 87.64 90.86 1509005 90.86 down down correct
AHCO.US AdaptHealth Corp 20260127 0 10.08 10.185 10.015 10.06 850500 10.06 down down correct
AIHS.US Senmiao Technology Limited 20260127 0 1.19 1.22 1.16 1.2 3768 1.2 up up correct
AIP.US Arteris Inc. Common Stock 20260127 0 15.85 16.37 15.77 16.01 365836 16.01 up up correct
AIRG.US Airgain Inc 20260127 0 4.54 4.6599 4.4602 4.54 30329 4.54
AIRS.US AirSculpt Technologies Inc. Common Stock 20260127 0 3.03 3.15 2.69 3.12 2310279 3.12 up up correct
AIRT.US Air T Inc 20260127 0 21.925 23 21.85 22.83 5073 22.83 up up correct
AIRTP.US Air T Inc 20260127 0 20.42 20.43 20.3018 20.3018 960 19.8118 down down correct
AKAM.US Akamai Technologies Inc 20260127 0 101.9 104.98 101.42 103.26 8013100 103.26 up up correct
AKBA.US Akebia Therapeutics Inc 20260127 0 1.43 1.525 1.39 1.51 2578050 1.51 up up correct
AKTS.US Akoustis Technologies Inc 20260127 0 21.68 22.4 20.8 21.22 355400 21.22 down down correct
AKTX.US Akari Therapeutics Plc 20260127 0 0.27 0.281 0.262 0.275 511900 0.275 up up correct
ALCO.US Alico Inc 20260127 0 41.32 41.56 40.95 41.19 8953 41.19 down down correct
ALDX.US Aldeyra Therapeutics Inc 20260127 0 5.25 5.65 5.25 5.54 865517 5.54 up up correct
ALEC.US Alector Inc 20260127 0 1.95 1.98 1.91 1.95 226782 1.95
ALF.US Alfi Inc 20260127 0 10.69 10.69 10.68 10.69 34500 10.69
ALGM.US Allegro MicroSystems Inc 20260127 0 32.63 32.99 32.26 32.66 2297800 32.66 up up correct
ALGN.US Align Technology Inc 20260127 0 166.45 168.54 164.53 167.04 685600 167.04 up up correct
ALGS.US Aligos Therapeutics Inc 20260127 0 8.4 8.6599 7.97 8.59 94293 8.59 up up correct
ALGT.US Allegiant Travel Company 20260127 0 86.55 87.09 84.91 85.35 499449 85.35 down down correct
ALHC.US Alignment Healthcare Inc 20260127 0 20.6 21.283 19.97 20.96 9241800 20.96 up up correct
ALKS.US Alkermes plc 20260127 0 33.11 33.58 32.49 33.52 1557700 33.52 up up correct
ALKT.US Alkami Technology Inc 20260127 0 21.36 21.36 20.615 21.1 1466300 21.1 down down correct
ALLO.US Allogene Therapeutics Inc 20260127 0 1.51 1.62 1.49 1.53 6543956 1.53 up up correct
ALLT.US Allot Ltd 20260127 0 10.4 10.57 10.2 10.55 168648 10.55 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20260127 0 361.55 368.07 354.69 354.75 988100 354.75 down up incorrect
ALOT.US AstroNova Inc 20260127 0 9.41 9.49 9.33 9.42 4935 9.42 up down incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260127 0 0.0002 0.0005 0.0002 0.0005 12701 0.0005 up up correct
ALRM.US Alarm.com Holdings Inc 20260127 0 49.76 49.895 48.655 49.07 263178 49.07 down down correct
ALRS.US Alerus Financial Corporation 20260127 0 23.67 24.065 23.45 23.97 153596 23.97 up up correct
ALT.US Altimmune Inc 20260127 0 5.64 6.22 5.6 6.18 5788700 6.18 up up correct
ALTO.US Alto Ingredients Inc 20260127 0 2.68 2.77 2.59 2.62 660500 2.62 down down correct
ALXO.US ALX Oncology Holdings Inc 20260127 0 1.45 1.56 1.43 1.5 130358 1.5 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260127 0 2.175 2.23 2.13 2.18 48800 2.18 up up correct
AMAL.US Amalgamated Financial Corp 20260127 0 38.32 38.44 37.55 38.15 215403 37.9886 down down correct
AMAT.US Applied Materials Inc 20260127 0 324.445 336.47 323.285 332.71 8032954 332.2956 up down incorrect
AMBA.US Ambarella Inc 20260127 0 67.96 68.06 66.24 66.35 466594 66.35 down up incorrect
AMCX.US AMC Networks Inc 20260127 0 7.84 7.84 7.69 7.77 221662 7.77 down up incorrect
AMD.US Advanced Micro Devices Inc 20260127 0 252.16 255.55 247.96 252.03 25691600 252.03 down down correct
AMGN.US Amgen Inc 20260127 0 348.57 353.25 346.93 351.32 3269988 348.9024 up down incorrect
AMKR.US Amkor Technology Inc 20260127 0 51.25 51.49 50.3 50.74 2508100 50.643 down down correct
AMPG.US AmpliTech Group Inc 20260127 0 3.79 3.79 3.32 3.385 1445300 3.385 down down correct
AMPGW.US AmpliTech Group Inc 20260127 0 0.16 0.16 0.16 0.16 0 0.16
AMPH.US Amphastar Pharmaceuticals Inc 20260127 0 26.39 26.58 25.81 26.25 264507 26.25 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20260127 0 10.52 10.52 9.89 10.03 1481800 10.03 down down correct
AMRK.US A 20260127 0 44.43 52.9238 44.43 51.15 2113851 50.9756 up up correct
AMRN.US Amarin Corporation plc 20260127 0 15.45 15.95 15.4 15.69 35800 15.69 up up correct
AMSC.US American Superconductor Corporation 20260127 0 32 32.42 31.36 32.17 487200 32.17 up up correct
AMSF.US AMERISAFE Inc 20260127 0 37.17 37.26 36.61 36.73 74292 36.2725 down down correct
AMST.US Amesite Inc 20260127 0 2.14 2.14 1.96 2.01 47200 2.01 down down correct
AMTB.US Amerant Bancorp Inc 20260127 0 20.82 21 20.56 20.85 265900 20.7663 up down incorrect
AMTX.US Aemetis Inc 20260127 0 1.46 1.61 1.43 1.6 1227371 1.6 up up correct
AMWD.US American Woodmark Corporation 20260127 0 58.6 58.845 57.84 58.62 88698 58.62 up up correct
AMZN.US Amazon.com Inc 20260127 0 239.685 244.88 238.08 244.68 38029219 244.68 up up correct
ANAB.US AnaptysBio Inc 20260127 0 47 50 46.99 49.73 378723 49.73 up up correct
ANDE.US The Andersons Inc 20260127 0 60.47 62.26 60 60.63 392331 60.63 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20260127 0 0.99 0.99 0.8838 0.9101 90404 0.9101 down down correct
ANGI.US Angi Inc 20260127 0 13.23 13.52 13.1 13.36 727950 13.36 up up correct
ANGO.US AngioDynamics Inc 20260127 0 10.33 10.42 10.13 10.24 405083 10.24 down down correct
ANIK.US Anika Therapeutics Inc 20260127 0 9.2 9.31 9.11 9.15 117423 9.15 down down correct
ANIP.US ANI Pharmaceuticals Inc 20260127 0 81.56 83.015 80 80.45 729197 80.45 down down correct
ANIX.US Anixa Biosciences Inc 20260127 0 3.09 3.14 2.95 3.08 319800 3.08 down down correct
ANNX.US Annexon Inc 20260127 0 6.66 6.82 6.485 6.57 2449810 6.57 down down correct
ANY.US Sphere 3D Corp 20260127 0 0.271 0.29 0.27 0.277 47830 2.77 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20260127 0 22.13 22.75 22.1 22.25 276476 22.25 up up correct
AOUT.US American Outdoor Brands Inc 20260127 0 8.62 9.07 8.56 8.65 31446 8.65 up up correct
APA.US APA Corporation 20260127 0 25.6 26.1 25.41 25.83 4838742 25.83 up up correct
APEI.US American Public Education Inc 20260127 0 43.23 43.23 41.66 42.23 191171 42.23 down down correct
API.US Agora Inc 20260127 0 4.47 4.56 4.4 4.53 360237 4.53 up up correct
APLS.US Apellis Pharmaceuticals Inc 20260127 0 21.95 22.09 21.1 21.81 2064015 21.81 down down correct
APLT.US Applied Therapeutics Inc 20260127 0 0.095 0.1067 0.0921 0.0925 23944551 0.0925 down down correct
APM.US Aptorum Group Limited 20260127 0 0.962 0.962 0.9111 0.9111 27402 0.9111 down down correct
APOG.US Apogee Enterprises Inc 20260127 0 39.05 39.59 38.185 38.49 253876 38.214 down up incorrect
APP.US AppLovin Corporation 20260127 0 546.82 556.43 536.3 543.56 4658200 543.56 down up incorrect
APPF.US AppFolio Inc 20260127 0 218.44 218.44 213.295 216.06 308419 216.06 down up incorrect
APPN.US Appian Corporation 20260127 0 30.99 31.2 29.2 29.89 692669 29.89 down up incorrect
APPS.US Digital Turbine Inc 20260127 0 5.49 5.51 5.21 5.45 2240973 5.45 down down correct
APRE.US Aprea Therapeutics Inc 20260127 0 0.8 0.8748 0.8 0.829 22420 0.829 up up correct
APVO.US Aptevo Therapeutics Inc 20260127 0 8.81 8.8101 8.14 8.26 71850 8.26 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260127 0 1.67 1.7 1.66 1.7 21618 1.7 up up correct
APYX.US Apyx Medical Corporation 20260127 0 3.88 4.25 3.85 4.19 81716 4.19 up up correct
AQB.US AquaBounty Technologies Inc 20260127 0 1.06 1.08 0.993 1.01 52000 1.01 down down correct
AQMS.US Aqua Metals Inc 20260127 0 5.16 5.53 5.06 5.43 165223 5.43 up up correct
AQST.US Aquestive Therapeutics Inc 20260127 0 3.22 3.5 3.22 3.47 3511279 3.47 up up correct
ARAY.US Accuray Incorporated 20260127 0 0.8065 0.8256 0.7928 0.8256 722022 0.8256 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260127 0 1.43 1.53 1.36 1.45 8389572 1.45 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260127 0 0.16 0.1704 0.13 0.1473 29716 0.1473 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260127 0 4.31 4.38 3.78 3.87 69313 3.87 down down correct
ARCB.US ArcBest Corporation 20260127 0 87.61 88 86.61 86.9 189719 86.804 down down correct
ARCC.US Ares Capital Corporation 20260127 0 20.35 20.6 20.27 20.29 6289500 19.751 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260127 0 7.4 7.59 7.3303 7.46 292086 7.46 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20260127 0 0.0002 0.0002 0.0002 0.0002 400 0.0002
ARDX.US Ardelyx Inc 20260127 0 8 8.1144 7.79 7.89 2852563 7.89 down down correct
AREC.US American Resources Corporation 20260127 0 3.73 3.96 3.485 3.92 5504410 3.92 up up correct
ARGX.US argenx SE 20260127 0 845.88 881.89 845.88 864.42 634300 864.42 up down incorrect
ARHS.US Arhaus Inc. Class A Common Stock 20260127 0 10.42 10.51 10.252 10.44 732118 10.44 up down incorrect
ARKO.US Arko Corp 20260127 0 5.17 5.23 5.09 5.23 262600 5.2034 up down incorrect
ARKR.US Ark Restaurants Corp 20260127 0 6.44 6.54 6.44 6.54 3353 6.54 up down incorrect
ARLP.US Alliance Resource Partners L.P 20260127 0 24.4 24.6931 24.22 24.43 339438 23.8327 up up correct
AROW.US Arrow Financial Corporation 20260127 0 32.57 33.055 32.45 32.63 62419 32.3534 up down incorrect
ARQQ.US Arqit Quantum Inc 20260127 0 22.94 23.95 22.66 23.31 246100 23.31 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20260127 0 0.1899 0.1899 0.183 0.1897 53708 0.1897 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20260127 0 26.32 26.97 26.01 26.33 745500 26.33 up up correct
ARRY.US Array Technologies Inc 20260127 0 11.17 11.43 10.8368 11.42 5001994 11.42 up up correct
ARTL.US Artelo Biosciences Inc 20260127 0 1.74 1.8791 1.74 1.82 14184 5.46 up up correct
ARTNA.US Artesian Resources Corporation 20260127 0 32.99 33.55 32.86 33.4 19900 33.0844 up up correct
ARTW.US Art's 20260127 0 2.45 2.48 2.45 2.46 8319 2.46 up up correct
ARVN.US Arvinas Inc 20260127 0 13.18 13.63 13.14 13.62 604903 13.62 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260127 0 66.65 68.7999 66.29 66.91 1229892 66.91 up up correct
ASLE.US AerSale Corporation 20260127 0 7.49 7.675 7.303 7.59 153533 7.59 up down incorrect
ASMB.US Assembly Biosciences Inc 20260127 0 27.4 28.64 26.95 27.52 102000 27.52 up up correct
ASML.US ASML Holding N.V 20260127 0 1417.625 1473.59 1417 1454.59 3473865 1452.6739 up up correct
ASO.US Academy Sports and Outdoors Inc 20260127 0 55.285 55.62 53.91 54.17 1212498 54.17 down down correct
ASPC.US Alpha Capital Acquisition Company 20260127 0 12.98 20.34 12.98 15.71 999900 15.71 up up correct
ASPCU.US Alpha Capital Acquisition Company 20260127 0 14.81 14.81 14.81 14.81 0 14.81
ASPS.US Altisource Portfolio Solutions S.A 20260127 0 6 6.22 5.15 5.23 61155 5.23 down down correct
ASPU.US Aspen Group Inc 20260127 0 0.1456 0.1456 0.1441 0.1441 2002 0.1441 down down correct
ASRT.US Assertio Holdings Inc 20260127 0 12.18 12.5448 12.01 12.26 34493 12.26 up up correct
ASRV.US AmeriServ Financial Inc 20260127 0 3.22 3.3 3.212 3.25 18949 3.2205 up up correct
ASTC.US Astrotech Corporation 20260127 0 3.58 3.6949 3.535 3.662 6715 3.662 up up correct
ASTE.US Astec Industries Inc 20260127 0 48.52 48.83 47.82 48.41 101114 48.3013 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260127 0 4.4 4.665 4.285 4.56 2041551 4.56 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260127 0 0.13 0.1323 0.13 0.13 33191 0.13
ASTS.US AST SpaceMobile Inc 20260127 0 106.28 112.23 103.27 111.34 10650730 111.34 up up correct
ASUR.US Asure Software Inc 20260127 0 9.49 9.83 9.49 9.69 55923 9.69 up up correct
ASYS.US Amtech Systems Inc 20260127 0 16.57 17.95 16.41 17.6 526800 17.6 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260127 0 3.95 3.97 3.89 3.9 1913609 3.9 down down correct
ATEC.US Alphatec Holdings Inc 20260127 0 15.43 15.54 14.93 15.26 2811995 15.26 down down correct
ATER.US Aterian Inc 20260127 0 0.779 0.78 0.7 0.724 98200 0.724 down down correct
ATEX.US Anterix Inc 20260127 0 23.5 27.78 23.03 25.93 1105133 25.93 up up correct
ATHA.US Athira Pharma Inc 20260127 0 5.35 5.405 5.245 5.36 25764 5.36 up up correct
ATHE.US Alterity Therapeutics Limited 20260127 0 3.52 3.62 3.23 3.51 38727 3.51 down down correct
ATLC.US Atlanticus Holdings Corporation 20260127 0 56.76 56.76 53.22 53.33 61815 53.33 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260127 0 24.8 24.92 24.8 24.9 19000 24.9 up up correct
ATLCP.US Atlanticus Holdings Corporation 20260127 0 24.62 24.62 24.432 24.527 5000 24.0571 down up incorrect
ATLO.US Ames National Corporation 20260127 0 25.28 25.525 25 25.2 13743 24.9821 down up incorrect
ATMH.US All Things Mobile Analytic Inc 20260127 0 0.0578 0.067 0.0461 0.067 17000 0.067 up down incorrect
ATNI.US ATN International Inc 20260127 0 22.63 24.07 22.44 23.13 83477 23.13 up up correct
ATOM.US Atomera Incorporated 20260127 0 2.84 3.51 2.78 3.31 2205242 3.31 up up correct
ATOS.US Atossa Therapeutics Inc 20260127 0 0.6998 0.73 0.661 0.6848 124892 10.272 down down correct
ATRA.US Atara Biotherapeutics Inc 20260127 0 5.2 5.68 5.2 5.56 292800 5.56 up up correct
ATRC.US AtriCure Inc 20260127 0 38.13 39.28 37.35 38.41 471828 38.41 up up correct
ATRO.US Astronics Corporation 20260127 0 78.65 79.99 77.71 78.45 468000 78.45 down down correct
ATXI.US Avenue Therapeutics Inc 20260127 0 0.4 0.4 0.2925 0.2925 11843 0.2925 down down correct
AUB.US Atlantic Union Bankshares Corporation 20260127 0 39 39.42 38.8 39.32 819343 38.959 up down incorrect
AUBN.US Auburn National Bancorporation Inc 20260127 0 25.99 26.3 25.002 26.25 1118 25.9585 up down incorrect
AUDC.US AudioCodes Ltd 20260127 0 8.68 8.8 8.62 8.8 76808 8.5586 up up correct
AUID.US Ipsidy Inc. Common Stock 20260127 0 1.63 1.63 1.46 1.52 791875 1.52 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20260127 0 14.67 14.82 14.425 14.57 767000 14.57 down down correct
AUR.US Aurora Innovation Inc 20260127 0 4.44 4.48 4.32 4.36 13429100 4.36 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20260127 0 5.59 5.68 5.5 5.66 141234 5.66 up up correct
AUROW.US Aurora Innovation Inc 20260127 0 0.3317 0.3395 0.32 0.32 7500 0.32 down down correct
AUTL.US Autolus Therapeutics plc 20260127 0 1.39 1.45 1.39 1.42 1370075 1.42 up up correct
AUUD.US Auddia Inc 20260127 0 1.01 1.01 0.97 1 64600 1 down down correct
AUUDW.US Auddia Inc 20260127 0 0.0065 0.0065 0.0065 0.0065 8202 0.0065
AVAH.US Aveanna Healthcare Holdings Inc 20260127 0 8.9 8.9 8.16 8.33 1041483 8.33 down down correct
AVAV.US AeroVironment Inc 20260127 0 302.21 311.7 299 309.57 1203990 309.57 up up correct
AVDL.US Avadel Pharmaceuticals plc 20260127 0 21.54 21.5901 21.54 21.56 572766 21.56 up down incorrect
AVGO.US Broadcom Inc 20260127 0 329.76 334.76 327.02 332.79 25537631 332.79 up down incorrect
AVIR.US Atea Pharmaceuticals Inc 20260127 0 3.98 4.15 3.93 4.07 593287 4.07 up down incorrect
AVNW.US Aviat Networks Inc 20260127 0 21.5 21.98 21.3701 21.41 80473 21.41 down up incorrect
AVO.US Mission Produce Inc 20260127 0 13.51 13.53 13.285 13.46 763608 13.46 down up incorrect
AVPT.US Avepoint Inc 20260127 0 12.935 12.935 12.31 12.38 1279700 12.38 down down correct
AVT.US Avnet Inc 20260127 0 51.42 52.96 50.99 52.68 1799500 52.3909 up up correct
AVTX.US Avalo Therapeutics Inc 20260127 0 15.65 16.09 15.56 16.06 468969 16.06 up up correct
AVXL.US Anavex Life Sciences Corp 20260127 0 4.96 5.065 4.86 5.05 830600 5.05 up up correct
AWRE.US Aware Inc 20260127 0 1.895 1.9 1.82 1.9 17489 1.9 up up correct
AXGN.US AxoGen Inc 20260127 0 34.94 35.5 34.43 34.59 866200 34.59 down down correct
AXON.US Axon Enterprise Inc 20260127 0 604 614.21 596 610.22 333000 610.22 up up correct
AXSM.US Axsome Therapeutics Inc 20260127 0 185.42 189.95 185.26 188.02 403200 188.02 up up correct
AXTI.US AXT Inc 20260127 0 17.66 17.77 16.53 17.2 7150219 17.2 down down correct
AYTU.US Aytu Biopharma Inc 20260127 0 2.65 2.7 2.59 2.6 54032 2.6 down down correct
AZN.US AstraZeneca PLC 20260127 0 94.65 96.18 94.65 95.6 3526350 189.2094 up up correct
BAC.US PQ 20260127 0 17.98 17.995 17.89 17.99 102594 17.7224 up down incorrect
BAND.US Bandwidth Inc 20260127 0 14.46 14.52 13.74 14.15 266513 14.15 down up incorrect
BANF.US BancFirst Corporation 20260127 0 108.76 109.52 108.19 109.25 73756 109.25 up down incorrect
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260127 0 26.05 26.15 26.05 26.15 200 26.15 up down incorrect
BANR.US Banner Corporation 20260127 0 61.22 61.8075 61.065 61.31 205203 60.8241 up up correct
BANX.US StoneCastle Financial Corp 20260127 0 20.8 21.21 20.8 21.2 30100 21.0521 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20260127 0 3.03 3.1 2.89 3.03 19877 3.03
BATRA.US The Liberty Braves Group 20260127 0 43 43.25 42.5 43.21 43400 43.21 up up correct
BATRK.US The Liberty Braves Group 20260127 0 39.22 39.71 39.05 39.65 338800 39.65 up up correct
BBBY.US Bed Bath & Beyond Inc 20260127 0 6.81 6.92 6.53 6.64 1343300 6.64 down down correct
BBCP.US Concrete Pumping Holdings Inc 20260127 0 5.79 5.83 5.61 5.77 174823 5.77 down down correct
BBGI.US Beasley Broadcast Group Inc 20260127 0 5.7 6.3923 5.5116 5.81 352828 5.81 up up correct
BBIG.US Vinco Ventures Inc 20260127 0 0.0008 0.005 0.0008 0.005 6932 0.005 up up correct
BBIO.US BridgeBio Pharma Inc 20260127 0 78.35 79.76 77.365 77.87 1341400 77.87 down down correct
BBLG.US Bone Biologics Corp Common Stock 20260127 0 1.65 1.72 1.65 1.67 8600 1.67 up up correct
BBSI.US Barrett Business Services Inc 20260127 0 37.6 37.925 36.975 37.36 95816 37.249 down up incorrect
BCAB.US BioAtla Inc 20260127 0 0.333 0.3455 0.305 0.3252 1365892 0.3252 down up incorrect
BCBP.US BCB Bancorp Inc 20260127 0 7.67 7.7 7.63 7.67 73965 7.597
BCDA.US BioCardia Inc 20260127 0 1.34 1.35 1.312 1.32 22332 1.32 down up incorrect
BCLI.US Brainstorm Cell Therapeutics Inc 20260127 0 0.6495 0.6499 0.5786 0.5786 18168 0.5786 down down correct
BCML.US BayCom Corp 20260127 0 29.59 29.59 28.86 29.45 28288 29.1442 down down correct
BCOR.US Blucora Inc 20260127 0 27.16 27.518 27.16 27.518 200 27.518 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20260127 0 11.01 11.1 11.01 11.05 6041 11.05 up up correct
BCPC.US Balchem Corporation 20260127 0 166.12 166.94 165.0944 166.1 88121 166.1 down up incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20260127 0 6.81 6.94 6.5946 6.76 4709533 6.76 down up incorrect
BCTX.US BriaCell Therapeutics Corp 20260127 0 4.6 5.01 4.5 4.89 2569358 4.89 up down incorrect
BCTXW.US BriaCell Therapeutics Corp 20260127 0 0.0102 0.0107 0.0051 0.0106 107930 0.0106 up up correct
BCYC.US Bicycle Therapeutics plc 20260127 0 7.03 7.19 6.94 7.07 160224 7.07 up up correct
BDSX.US Biodesix Inc 20260127 0 10.41 11.3919 10.31 11.08 294300 11.08 up up correct
BDTX.US Black Diamond Therapeutics Inc 20260127 0 2.58 2.65 2.55 2.59 564187 2.59 up up correct
BEAM.US Beam Therapeutics Inc 20260127 0 30.91 32.26 30.32 30.7 1167205 30.7 down down correct
BEAT.US Heartbeam Inc. Common Stock 20260127 0 1.74 1.805 1.725 1.78 488756 1.78 up up correct
BEATW.US Heartbeam Inc. Warrant 20260127 0 0.17 0.1899 0.14 0.172 15637 0.172 up up correct
BEEM.US Beam Global 20260127 0 1.84 1.95 1.82 1.88 823000 1.88 up up correct
BELFA.US Bel Fuse Inc 20260127 0 190.16 193.25 188.47 192.34 110767 192.34 up up correct
BELFB.US Bel Fuse Inc 20260127 0 207.4 211.21 205.58 210.655 257761 210.655 up up correct
BFC.US Bank First Corporation 20260127 0 139.04 141.185 136.69 138.39 61950 138.39 down down correct
BFRI.US Biofrontera Inc. Common Stock 20260127 0 0.99 0.999 0.965 0.98 39649 0.98 down down correct
BFRIW.US Biofrontera Inc. Warrants 20260127 0 0.05 0.05 0.05 0.05 2523 0.05
BFST.US Business First Bancshares Inc 20260127 0 27.41 27.75 27.23 27.26 99220 27.119 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20260127 0 1.05 1.0616 0.875 0.93 6193 46.5 down down correct
BHF.US Brighthouse Financial Inc 20260127 0 64.38 64.39 64.1 64.17 238145 64.17 down down correct
BHFAL.US Brighthouse Financial Inc 20260127 0 18.1475 18.22 17.9301 17.98 48169 17.5975 down down correct
BHFAM.US Brighthouse Financial Inc 20260127 0 12.29 12.34 12.2 12.305 24300 12.0044 up up correct
BHFAN.US Brighthouse Financial Inc 20260127 0 13.85 13.99 13.8 13.97 72500 13.6179 up up correct
BHFAO.US Brighthouse Financial Inc 20260127 0 17.25 17.37 17.25 17.3 26400 16.8703 up up correct
BHFAP.US Brighthouse Financial Inc 20260127 0 16.8 16.99 16.8 16.96 23600 16.5345 up up correct
BIDU.US Baidu Inc 20260127 0 159.37 161.79 157.18 157.64 2037300 157.64 down down correct
BIIB.US Biogen Inc 20260127 0 173.02 176.14 172.23 174.12 748100 174.12 up up correct
BILI.US Bilibili Inc 20260127 0 34.94 35.12 34.44 34.68 2858174 34.68 down down correct
BIOX.US Bioceres Crop Solutions Corp 20260127 0 1.17 1.18 1.12 1.16 714982 1.16 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20260127 0 4.03 4.0928 3.865 3.92 74945 3.92 down down correct
BITF.US Bitfarms Ltd. Common Stock 20260127 0 2.56 2.66 2.5 2.6 36833800 2.6 up up correct
BIVI.US BioVie Inc 20260127 0 1.224 1.25 1.2 1.21 45727 1.21 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260127 0 0.73 0.791 0.71 0.76 90900 3.04 up up correct
BJRI.US BJ's Restaurants Inc 20260127 0 41.99 42.3125 41 42.07 276262 42.07 up up correct
BKNG.US Booking Holdings Inc 20260127 0 5107.2798 5160.9502 5088.29 5153.4102 156400 5141.6808 up up correct
BKR.US Baker Hughes Company 20260127 0 56.4 57.58 55.86 56.5 13015300 56.2877 up up correct
BKSC.US Bank of South Carolina Corporation 20260127 0 15.46 15.49 15.45 15.45 800 15.45 down down correct
BKYI.US BIO 20260127 0 0.56 0.572 0.5322 0.548 180845 0.548 down down correct
BL.US BlackLine Inc 20260127 0 54.53 54.625 52.6 53.15 900545 53.15 down down correct
BLBD.US Blue Bird Corporation 20260127 0 50.03 50.64 49.01 50.61 285560 50.61 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20260127 0 13.37 13.37 12.6 13.16 87100 13.16 down down correct
BLDP.US Ballard Power Systems Inc 20260127 0 2.55 2.6085 2.495 2.57 2151678 2.57 up up correct
BLFS.US BioLife Solutions Inc 20260127 0 24.86 25.21 24.59 24.98 180063 24.98 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20260127 0 13.07 13.14 12.95 13.08 302032 13.08 up up correct
BLIN.US Bridgeline Digital Inc 20260127 0 0.8225 0.83 0.8 0.8251 59362 0.8251 up up correct
BLKB.US Blackbaud Inc 20260127 0 56.55 56.565 53.745 54.73 351928 54.73 down down correct
BLMN.US Bloomin' Brands Inc 20260127 0 6.62 6.79 6.435 6.685 1711841 6.685 up up correct
BLNK.US Blink Charging Co 20260127 0 0.8338 0.8659 0.83 0.8412 1517220 0.8412 up up correct
BLRX.US BioLineRx Ltd 20260127 0 3.03 3.17 2.93 3.05 12000 3.05 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20260127 0 4.84 5.04 4.76 4.95 596293 4.95 up up correct
BMBL.US Bumble Inc 20260127 0 3.87 3.88 3.6 3.68 2385022 3.68 down up incorrect
BMEA.US Biomea Fusion Inc 20260127 0 1.3 1.315 1.24 1.3 878777 1.3
BMRA.US Biomerica Inc 20260127 0 2.4 2.46 2.38 2.44 16983 2.44 up down incorrect
BMRC.US Bank of Marin Bancorp 20260127 0 27.5 27.7 26.66 26.66 134535 26.4183 down up incorrect
BMRN.US BioMarin Pharmaceutical Inc 20260127 0 56.6 57.15 56.1601 56.85 1298682 56.85 up up correct
BNGO.US Bionano Genomics Inc 20260127 0 1.55 1.58 1.48 1.54 204400 1.54 down up incorrect
BNR.US Burning Rock Biotech Limited 20260127 0 36.26 36.26 35 35.75 10408 35.75 down up incorrect
BNTC.US Benitec Biopharma Inc 20260127 0 12.21 12.569 11.91 12.55 87141 12.55 up up correct
BNTX.US BioNTech SE 20260127 0 119.05 120.16 118.72 119.34 904600 119.34 up up correct
BOKF.US BOK Financial Corporation 20260127 0 130.98 131.88 129.77 129.78 253617 129.1671 down down correct
BOLT.US Bolt Biotherapeutics Inc 20260127 0 6.74 7.09 6.65 7.09 20120 7.09 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20260127 0 1.66 1.7 1.645 1.68 21554 1.68 up up correct
BOOM.US DMC Global Inc 20260127 0 8.48 8.89 8.4606 8.87 147490 8.87 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260127 0 4.9 5.04 4.89 4.92 57900 4.92 up up correct
BOTJ.US Bank of the James Financial Group Inc 20260127 0 18.04 18.59 18.0001 18.54 3556 18.4506 up up correct
BOXL.US Boxlight Corporation 20260127 0 1.41 1.56 1.41 1.53 309246 1.53 up up correct
BPOP.US Popular Inc 20260127 0 126.26 133.1 124.65 130.6 1270000 130.6 up down incorrect
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260127 0 25.56 25.56 25.46 25.56 4592 25.3026
BPRN.US The Bank of Princeton 20260127 0 36.28 37.285 36.28 37.25 10517 36.9055 up up correct
BPTH.US Bio 20260127 0 0.06 0.06 0.06 0.06 23 0.06
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260127 0 15.78 15.92 15.76 15.82 18200 15.4405 up up correct
BPYPN.US Brookfield Property Partners L.P 20260127 0 13.74 13.81 13.696 13.78 20100 13.4316 up up correct
BPYPO.US Brookfield Property Partners L.P 20260127 0 15.104 15.201 15.05 15.061 21100 14.6718 down down correct
BPYPP.US Brookfield Property Partners L.P 20260127 0 15.32 15.48 15.26 15.425 49900 15.0493 up down incorrect
BRAG.US Bragg Gaming Group Inc. Common Shares 20260127 0 2.18 2.26 2.17 2.23 41917 2.23 up down incorrect
BRID.US Bridgford Foods Corporation 20260127 0 7.78 7.78 7.78 7.78 1600 7.78
BRKR.US Bruker Corporation 20260127 0 48.22 49.49 47.63 47.67 1394697 47.67 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260127 0 1.62 1.63 1.58 1.58 91017 1.58 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260127 0 1.125 1.1274 1.0642 1.1 51198 1.1 down up incorrect
BRZE.US Braze Inc. Class A Common Stock 20260127 0 25.04 25.37 23.83 24.37 1936000 24.37 down down correct
BSBK.US Bogota Financial Corp 20260127 0 8.6 8.62 8.42 8.62 3568 8.62 up up correct
BSET.US Bassett Furniture Industries Incorporated 20260127 0 15.79 16.257 15.55 15.66 16220 15.4667 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20260127 0 0.001 0.001 0.001 0.001 1200000 0.001
BSRR.US Sierra Bancorp 20260127 0 34.13 34.3 33.54 33.71 68427 33.4786 down down correct
BSVN.US Bank7 Corp 20260127 0 43.71 44.02 43.1 43.75 12651 43.75 up up correct
BSY.US Bentley Systems Incorporated 20260127 0 38.39 38.47 37.1 37.16 1719100 37.0953 down down correct
BTAI.US BioXcel Therapeutics Inc 20260127 0 1.77 1.79 1.705 1.77 271375 1.77
BTBD.US BT Brands Inc. Common Stock 20260127 0 1.58 1.58 1.46 1.49 30332 1.49 down down correct
BTBDW.US BT Brands Inc. Warrant 20260127 0 0.1248 0.1495 0.1248 0.1495 538 0.1495 up up correct
BTBT.US Bit Digital Inc 20260127 0 2.1 2.25 2.08 2.22 31839100 2.22 up up correct
BTCS.US BTCS Inc. Common Stock 20260127 0 2.57 2.775 2.55 2.74 507821 2.74 up up correct
BTCY.US Biotricity Inc. Common Stock 20260127 0 0.3 0.3098 0.2997 0.3098 2033 0.3098 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260127 0 6.74 6.806 6.72 6.79 621000 6.6783 up up correct
BUSE.US First Busey Corporation 20260127 0 24.82 25.09 24.74 25.05 613929 25.05 up up correct
BVS.US Bioventus Inc 20260127 0 7.87 7.93 7.7501 7.92 167051 7.92 up up correct
BWAY.US BrainsWay Ltd 20260127 0 25.38 25.64 24.188 25.61 279000 12.805 up up correct
BWB.US Bridgewater Bancshares Inc 20260127 0 18.38 18.56 18.2 18.46 72493 18.46 up up correct
BWEN.US Broadwind Inc 20260127 0 3.39 3.39 3.2 3.24 225319 3.24 down down correct
BWFG.US Bankwell Financial Group Inc 20260127 0 47.6 47.81 47.25 47.75 20753 47.5586 up up correct
BWMN.US Bowman Consulting Group Ltd 20260127 0 35.54 35.89 34.71 34.84 99686 34.84 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260127 0 18.31 18.7 18.03 18.45 177100 18.1235 up up correct
BYFC.US Broadway Financial Corporation 20260127 0 8.59 8.59 8.4425 8.4425 873 8.4425 down down correct
BYND.US Beyond Meat Inc 20260127 0 0.891 0.891 0.8501 0.8501 31775330 0.8501 down down correct
BYRN.US Byrna Technologies Inc 20260127 0 15.05 15.35 14.76 15.26 348876 15.26 up up correct
BYSI.US BeyondSpring Inc 20260127 0 1.53 1.6563 1.53 1.61 25303 1.61 up up correct
BZ.US Kanzhun Ltd ADR 20260127 0 19.09 19.43 18.955 19.28 3053087 19.28 up up correct
BZUN.US Baozun Inc 20260127 0 2.77 2.845 2.77 2.83 216413 2.83 up up correct
CAAS.US China Automotive Systems Inc 20260127 0 4.74 4.74 4.55 4.58 16085 4.58 down down correct
CABA.US Cabaletta Bio Inc 20260127 0 2.925 3.1 2.925 3.02 2602362 3.02 up up correct
CAC.US Camden National Corporation 20260127 0 47 48.4 46.69 47.38 131347 47.38 up up correct
CACC.US Credit Acceptance Corporation 20260127 0 450.52 452.53 433.01 437.72 177185 437.72 down up incorrect
CADCX.US CADCX 20260127 0 24.56 24.56 24.56 24.56 0 24.2646
CADE.US PA 20260127 0 21.5748 21.5748 21.5001 21.5001 1728 21.1544 down up incorrect
CADEX.US CADEX 20260127 0 24.67 24.67 24.67 24.67 0 24.3399
CADFX.US CION Ares Diversified Credit Fund W 20260127 0 24.94 24.94 24.94 24.94 0 24.6125
CADL.US Candel Therapeutics Inc. Common Stock 20260127 0 6.03 6.15 5.98 6.1 376952 6.1 up down incorrect
CADSX.US CADSX 20260127 0 24.79 24.79 24.79 24.79 0 24.4765
CADUX.US CADUX 20260127 0 24.91 24.91 24.91 24.91 0 24.5634
CADWX.US CADWX 20260127 0 24.75 24.75 24.75 24.75 0 24.4244
CAKE.US The Cheesecake Factory Incorporated 20260127 0 57.07 57.65 56.53 57.08 944300 56.8105 up up correct
CALA.US Calithera Biosciences Inc 20260127 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CALM.US Cal 20260127 0 82.22 83.68 80.655 83.49 1735036 82.771 up up correct
CAMP.US CalAmp Corp 20260127 0 3.51 3.83 3.3 3.83 68800 3.83 up up correct
CAMT.US Camtek Ltd 20260127 0 145.57 149.195 142.77 147.78 458084 147.78 up up correct
CAN.US Canaan Inc 20260127 0 0.701 0.725 0.686 0.717 19818100 0.717 up up correct
CAPR.US Capricor Therapeutics Inc 20260127 0 23.69 23.75 23.1 23.52 603230 23.52 down down correct
CAR.US Avis Budget Group Inc 20260127 0 116.75 118.66 115.17 117.52 524500 117.52 up up correct
CARE.US Carter Bankshares Inc 20260127 0 20 20.165 19.96 20.14 63233 20.14 up up correct
CARG.US CarGurus Inc 20260127 0 34.35 34.495 33.3701 33.93 642919 33.93 down down correct
CARV.US Carver Bancorp Inc 20260127 0 1.59 1.89 1.55 1.89 2056 1.89 up up correct
CASH.US Meta Financial Group Inc 20260127 0 85.56 86.52 85.19 86.3 261500 86.2515 up up correct
CASI.US CASI Pharmaceuticals Inc 20260127 0 1 1.04 1 1.035 19439 1.035 up up correct
CASS.US Cass Information Systems Inc 20260127 0 44.19 44.665 43.67 44.48 58142 44.1633 up up correct
CASY.US Casey's General Stores Inc 20260127 0 618.92 623.8097 612.539 617.04 236395 616.4647 down down correct
CATY.US Cathay General Bancorp 20260127 0 50.34 50.75 50.2 50.47 329800 50.1052 up down incorrect
CBAN.US Colony Bankcorp Inc 20260127 0 18.57 18.74 18.49 18.51 62489 18.403 down up incorrect
CBAT.US CBAK Energy Technology Inc 20260127 0 0.83 0.8311 0.815 0.8308 139147 0.8308 up down incorrect
CBFV.US CB Financial Services Inc 20260127 0 35.34 35.45 34.48 35.45 2309 35.1832 up up correct
CBIO.US Catalyst Biosciences Inc 20260127 0 11.75 12.18 11.1 11.27 149797 11.27 down down correct
CBNK.US Capital Bancorp Inc 20260127 0 29.77 30.415 29.5395 30 41063 29.8903 up up correct
CBOE.US Cboe Global Markets Inc 20260127 0 269.73 270.31 264.42 268.04 774000 267.3798 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20260127 0 28.89 30.46 28.62 30.21 1420358 30.21 up up correct
CBSH.US Commerce Bancshares Inc 20260127 0 52.83 53.02 52.04 52.09 1215100 51.8119 down down correct
CCAP.US Crescent Capital BDC Inc 20260127 0 14.42 14.655 14.42 14.54 100729 14.54 up up correct
CCB.US Coastal Financial Corporation 20260127 0 109.55 109.55 103.3 104.58 169932 104.58 down down correct
CCBG.US Capital City Bank Group Inc 20260127 0 43.31 43.97 41.93 42.36 130302 42.0925 down down correct
CCCC.US C4 Therapeutics Inc 20260127 0 2.09 2.146 2.081 2.14 532600 2.14 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260127 0 22.75 22.898 22.68 22.74 64100 22.3454 down down correct
CCEL.US Cryo 20260127 0 3.43 3.46 3.4 3.46 5392 3.46 up up correct
CCEP.US Coca 20260127 0 89.47 90.94 89.145 90.77 970383 90.77 up up correct
CCLFX.US CCLFX 20260127 0 10.49 10.49 10.49 10.49 0 10.49
CCNE.US CNB Financial Corporation 20260127 0 27.13 27.34 26.93 27.06 126127 26.8861 down down correct
CCNEP.US CNB Financial Corporation 20260127 0 25.195 25.195 25.195 25.195 300 24.7518
CCOI.US Cogent Communications Holdings Inc 20260127 0 24.02 24.02 23.45 23.87 438500 23.849 down down correct
CCRN.US Cross Country Healthcare Inc 20260127 0 9.01 9.35 8.9 9.22 571473 9.22 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20260127 0 22.1 22.435 21.47 21.68 121879 21.68 down down correct
CD.US Chindata Group Holdings Limited 20260127 0 6.455 6.54 6.29 6.52 80800 6.52 up down incorrect
CDLX.US Cardlytics Inc 20260127 0 1.13 1.1489 1.1 1.11 393674 1.11 down up incorrect
CDNA.US CareDx Inc 20260127 0 20.78 21.2032 20.35 20.58 861781 20.58 down down correct
CDNS.US Cadence Design Systems Inc 20260127 0 321.7 323 317.21 318.37 1454075 318.37 down down correct
CDW.US CDW Corporation 20260127 0 127.4 127.41 124.66 125.4 1545000 124.7707 down down correct
CDXS.US Codexis Inc 20260127 0 1.54 1.545 1.32 1.43 2674725 1.43 down down correct
CDZI.US Cadiz Inc 20260127 0 6.42 6.6 6.315 6.45 765914 6.45 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20260127 0 19.52 19.6 19.52 19.575 4800 19.575 up up correct
CEDAX.US CEDAX 20260127 0 21.2 21.2 21.2 21.2 0 21.2
CEDIX.US Destra International & Event 20260127 0 21.23 21.23 21.23 21.23 0 21.23
CEDTX.US CEDTX 20260127 0 21.06 21.06 21.06 21.06 0 21.06
CELC.US Celcuity Inc 20260127 0 116.63 120.315 114.2 117.25 959686 117.25 up up correct
CELH.US Celsius Holdings Inc 20260127 0 54.74 55.71 54.16 55.51 2836500 55.51 up up correct
CELU.US Celularity Inc 20260127 0 1.265 1.29 1.25 1.29 23049 1.29 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20260127 0 0.0431 0.0463 0.0415 0.0417 6875 0.0417 down down correct
CENT.US Central Garden & Pet Company 20260127 0 32.24 32.96 31.95 32.08 43876 32.08 down down correct
CENTA.US Central Garden & Pet Company 20260127 0 29.16 29.39 29.02 29.16 204231 29.16
CENX.US Century Aluminum Company 20260127 0 45.44 47.94 44.78 47.82 1717624 47.82 up up correct
CERS.US Cerus Corporation 20260127 0 2.45 2.49 2.41 2.49 467863 2.49 up up correct
CERT.US Certara Inc 20260127 0 10.1 10.11 9.65 9.68 1918740 9.68 down down correct
CETX.US Cemtrex Inc 20260127 0 1.77 1.95 1.76 1.9 1243200 1.9 up up correct
CEVA.US CEVA Inc 20260127 0 22.42 22.8 22.28 22.47 261199 22.47 up up correct
CFBK.US CF Bankshares Inc 20260127 0 29 29.25 28.75 28.91 58100 28.91 down down correct
CFFI.US C&F Financial Corporation 20260127 0 71.5 72.6 71.5 71.96 3774 71.4749 up up correct
CFFN.US Capitol Federal Financial Inc 20260127 0 6.81 6.96 6.78 6.94 989400 6.8626 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20260127 0 30.56 30.59 30.52 30.54 7305600 30.54 down down correct
CG.US The Carlyle Group Inc 20260127 0 61.34 61.5599 60.06 60.32 1725671 59.9323 down up incorrect
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260127 0 17.66 17.73 17.585 17.64 40000 17.3502 down down correct
CGBD.US TCG BDC Inc 20260127 0 12.51 12.6995 12.41 12.46 298159 12.46 down down correct
CGC.US Canopy Growth Corporation 20260127 0 1.19 1.19 1.16 1.17 7432100 1.17 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260127 0 22.77 22.77 22.77 22.77 0 22.77
CGEM.US Cullinan Oncology Inc 20260127 0 11.97 12.645 11.53 12.34 777652 12.34 up up correct
CGEN.US Compugen Ltd 20260127 0 2.075 2.075 1.975 2.02 241759 2.02 down down correct
CGNT.US Cognyte Software Ltd 20260127 0 9.23 9.3089 9.095 9.29 183470 9.29 up up correct
CGNX.US Cognex Corporation 20260127 0 39.5 39.82 39.2 39.46 1491300 39.4016 down down correct
CGO.US Calamos Global Total Return Fund 20260127 0 12.27 12.34 12.26 12.33 30200 12.1662 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20260127 0 1.4 1.4 1.31 1.32 1037263 1.32 down down correct
CHCI.US Comstock Holding Companies Inc 20260127 0 11.56 11.8999 11.07 11.56 13315 11.56
CHCO.US City Holding Company 20260127 0 121.42 122.33 120.14 120.65 38983 120.65 down down correct
CHDN.US Churchill Downs Incorporated 20260127 0 101.01 101.98 100.135 100.23 722023 100.23 down down correct
CHEF.US The Chefs' Warehouse Inc 20260127 0 63.44 65.03 63 64.28 263142 64.28 up up correct
CHEK.US Check 20260127 0 161 162 155 156 3661000 156 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260127 0 11.3 11.34 11.27 11.27 156200 11.0822 down up incorrect
CHKP.US Check Point Software Technologies Ltd 20260127 0 186.18 186.59 180.2584 182.94 768377 182.94 down down correct
CHMG.US Chemung Financial Corporation 20260127 0 57.645 59.11 57.645 59.11 4446 59.11 up up correct
CHNR.US China Natural Resources Inc 20260127 0 4.14 4.36 3.8201 3.96 37588 3.96 down up incorrect
CHRS.US Coherus BioSciences Inc 20260127 0 2.31 2.6158 2.17 2.51 8860269 2.51 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20260127 0 178.82 181.14 175.44 180.43 2269800 179.8149 up up correct
CHSCL.US CHS Inc 20260127 0 25.64 25.84 25.64 25.71 36700 25.71 up up correct
CHSCM.US CHS Inc 20260127 0 24.96 25.079 24.953 25.02 15300 25.02 up up correct
CHSCN.US CHS Inc 20260127 0 25.42 25.44 25.335 25.386 11500 25.386 down down correct
CHSCO.US CHS Inc 20260127 0 26.38 26.45 26.26 26.28 19200 26.28 down down correct
CHSCP.US CHS Inc 20260127 0 27.77 27.88 27.77 27.83 10900 27.83 up up correct
CHTR.US Charter Communications Inc 20260127 0 192.33 192.79 182.54 182.99 2199200 182.99 down down correct
CHW.US Calamos Global Dynamic Income Fund 20260127 0 7.96 8 7.95 7.98 141000 7.8786 up up correct
CHY.US Calamos Convertible and High Income Fund 20260127 0 11.81 11.83 11.75 11.8 173400 11.5997 down down correct
CIFR.US Cipher Mining Inc 20260127 0 16.65 18.85 16.45 18.75 39892448 18.75 up up correct
CIGI.US Colliers International Group Inc 20260127 0 138.855 138.855 136.7 137.25 391244 137.25 down down correct
CINF.US Cincinnati Financial Corporation 20260127 0 157.65 158.1 155.72 157.86 494700 157.86 up down incorrect
CIVB.US Civista Bancshares Inc 20260127 0 22.86 23.31 22.86 23 66321 22.8335 up up correct
CIZN.US Citizens Holding Company 20260127 0 8.14 8.14 8.11 8.11 700 8.11 down down correct
CLAR.US Clarus Corporation 20260127 0 3.55 3.6 3.5 3.57 248520 3.57 up down incorrect
CLBK.US Columbia Financial Inc 20260127 0 15.84 16.09 15.84 15.96 123627 15.96 up down incorrect
CLBT.US Cellebrite DI 20260127 0 16.6 16.845 16.23 16.59 1882200 16.59 down down correct
CLDX.US Celldex Therapeutics Inc 20260127 0 26.56 26.86 25.94 26.23 346700 26.23 down down correct
CLFD.US Clearfield Inc 20260127 0 31.15 31.65 31.02 31.44 78301 31.44 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20260127 0 1.95 1.96 1.88 1.946 13402 1.946 down down correct
CLIR.US ClearSign Technologies Corporation 20260127 0 0.69 0.72 0.6651 0.671 146311 0.671 down down correct
CLLS.US Cellectis S.A 20260127 0 4.12 4.275 4.12 4.23 21559 4.23 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20260127 0 21.56 22.465 21.41 22.13 1870280 22.13 up up correct
CLNE.US Clean Energy Fuels Corp 20260127 0 2.2 2.325 2.19 2.29 985045 2.29 up up correct
CLNN.US Clene Inc 20260127 0 5.09 5.25 4.93 5.19 66897 5.19 up up correct
CLOV.US Clover Health Investments Corp 20260127 0 2.425 2.43 2.29 2.36 10861400 2.36 down down correct
CLPS.US CLPS Incorporation 20260127 0 0.92 0.98 0.92 0.96 18022 0.96 up up correct
CLPT.US ClearPoint Neuro Inc 20260127 0 14.2 14.44 13.9 14.39 422525 14.39 up up correct
CLRB.US Cellectar Biosciences Inc 20260127 0 3.51 3.695 3.38 3.54 37224 3.54 up up correct
CLRO.US ClearOne Inc 20260127 0 7.15 7.16 6.815 7.02 6928 7.02 down down correct
CLSK.US CleanSpark Inc 20260127 0 12.44 13.41 12.19 13.27 36174700 13.27 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260127 0 15.5 15.6 15.5 15.6 1158 15.6 up up correct
CLVR.US Clever Leaves Holdings Inc 20260127 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CLWT.US Euro Tech Holdings Company Limited 20260127 0 1.251 1.32 1.25 1.32 16899 1.32 up up correct
CMBM.US Cambium Networks Corporation 20260127 0 1.55 1.6682 1.545 1.65 190158 1.65 up up correct
CMCO.US Columbus McKinnon Corporation 20260127 0 20.42 20.83 20.36 20.75 433865 20.6815 up up correct
CMCSA.US Comcast Corporation 20260127 0 29.335 29.42 28.63 28.7 40826449 28.7 down down correct
CMCT.US CIM Commercial Trust Corporation 20260127 0 3.3 3.36 3.01 3.36 190400 3.36 up down incorrect
CME.US CME Group Inc 20260127 0 283.77 284.9 282.1 284.48 1553500 277.8381 up down incorrect
CMLS.US Cumulus Media Inc 20260127 0 0.119 0.1249 0.1017 0.1017 33581 0.1017 down down correct
CMMB.US Chemomab Therapeutics Ltd 20260127 0 1.8 1.82 1.7 1.74 57100 1.74 down down correct
CMPR.US Cimpress plc 20260127 0 78.04 78.875 77.09 78.53 108756 78.53 up up correct
CMPS.US COMPASS Pathways plc 20260127 0 7 7.05 6.865 6.99 907590 6.99 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260127 0 6.16 6.48 6.13 6.41 1798899 6.41 up up correct
CMTL.US Comtech Telecommunications Corp 20260127 0 5.6 6.039 5.5525 5.95 422723 5.95 up up correct
CNDT.US Conduent Incorporated 20260127 0 1.68 1.71 1.6 1.61 2141910 1.61 down down correct
CNET.US ZW Data Action Technologies Inc 20260127 0 1.3 1.3 1.22 1.24 2900 1.24 down down correct
CNEY.US CN Energy Group. Inc 20260127 0 0.75 0.87 0.6876 0.85 595467 0.85 up down incorrect
CNOB.US ConnectOne Bancorp Inc 20260127 0 28 28.15 27.79 28.02 181800 27.8367 up down incorrect
CNOBP.US ConnectOne Bancorp Inc 20260127 0 24.56 24.57 24.54 24.55 2600 24.2255 down down correct
CNRLX.US CNRLX 20260127 0 16.54 16.54 16.54 16.54 0 16.54
CNROX.US CNROX 20260127 0 5.34 5.34 5.34 5.34 0 5.34
CNSP.US CNS Pharmaceuticals Inc 20260127 0 6.25 6.25 5.826 6.13 27700 6.13 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260127 0 25.77 26.49 25.47 25.99 1142800 25.99 up down incorrect
CNTB.US Connect Biopharma Holdings Limited 20260127 0 2.56 2.68 2.56 2.65 121049 2.65 up down incorrect
CNTX.US Context Therapeutics Inc. Common Stock 20260127 0 2.1 2.28 1.98 2.19 2426070 2.19 up down incorrect
CNTY.US Century Casinos Inc 20260127 0 1.61 1.61 1.55 1.57 20487 1.57 down down correct
CNXC.US Concentrix Corporation 20260127 0 42.5 42.86 41.37 41.61 1112100 41.2221 down down correct
CNXN.US PC Connection Inc 20260127 0 57.24 57.67 56.8 57.44 53944 57.26 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20260127 0 55.6 55.99 54.45 54.98 724800 54.98 down down correct
COCP.US Cocrystal Pharma Inc 20260127 0 1.0214 1.0408 1.02 1.02 19325 1.02 down down correct
CODA.US Coda Octopus Group Inc 20260127 0 10.43 10.495 9.9207 10.13 141411 10.13 down down correct
CODX.US Co 20260127 0 3.06 3.06 2.82 2.82 21929 2.82 down down correct
COF.US PN 20260127 0 16.88 16.93 16.82 16.9299 9470 16.6633 up up correct
COFS.US ChoiceOne Financial Services Inc 20260127 0 28.86 29.35 28.6601 29.18 44712 28.8747 up up correct
COGT.US Cogent Biosciences Inc 20260127 0 37.89 39.65 37.71 38.51 2475420 38.51 up up correct
COHR.US Coherent Inc 20260127 0 201.38 216.04 200.6 214 4140200 214 up up correct
COHU.US Cohu Inc 20260127 0 29.25 29.79 28.88 28.99 400735 28.99 down down correct
COIN.US Coinbase Global Inc 20260127 0 213.48 213.555 207.77 210.83 7465529 210.83 down down correct
COKE.US Coca 20260127 0 149.15 151.28 148.265 150.5 221572 150.5 up up correct
COLB.US Columbia Banking System Inc 20260127 0 28.96 29.16 28.72 28.96 3104900 28.6096
COLL.US Collegium Pharmaceutical Inc 20260127 0 45.8 46.94 43.615 45.32 559098 45.32 down down correct
COLM.US Columbia Sportswear Company 20260127 0 53.64 54.65 52.98 54.16 573100 53.8814 up up correct
COMS.US COMSovereign Holding Corp 20260127 0 0.0016 0.0016 0.0016 0.0016 427 0.0016
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260127 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260127 0 15.31 15.31 14.55 14.947 16400 14.947 down down correct
CORT.US Corcept Therapeutics Incorporated 20260127 0 45.53 46.29 43.52 46.22 1751071 46.22 up down incorrect
COST.US Costco Wholesale Corporation 20260127 0 977.68 978 961.71 970.28 2077900 968.9563 down up incorrect
CPHC.US Canterbury Park Holding Corporation 20260127 0 15.63 15.7951 15 15.33 3463 15.33 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20260127 0 3.66 3.89 3.66 3.74 85503 3.74 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260127 0 0.465 0.47 0.453 0.457 83800 0.457 down down correct
CPRDX.US CPRDX 20260127 0 11.4 11.4 11.4 11.4 0 11.2704
CPREX.US CPREX 20260127 0 11.41 11.41 11.41 11.41 0 11.2763
CPRSX.US CPRSX 20260127 0 11.39 11.39 11.39 11.39 0 11.2713
CPRT.US Copart Inc 20260127 0 41.3 41.3 40.15 40.37 6246000 40.37 down down correct
CPRTX.US CPRTX 20260127 0 11.39 11.39 11.39 11.39 0 11.2712
CPRX.US Catalyst Pharmaceuticals Inc 20260127 0 24.14 24.2782 23.68 24.07 780914 24.07 down down correct
CPSH.US CPS Technologies Corporation 20260127 0 5.26 5.88 5.02 5.6 491516 5.6 up up correct
CPSS.US Consumer Portfolio Services Inc 20260127 0 7.98 8.64 7.82 8.46 28606 8.46 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260127 0 15.1 15.11 14.83 14.9 82200 14.6186 down down correct
CRAI.US CRA International Inc 20260127 0 207.22 208.03 189.13 192.99 172000 192.3548 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260127 0 9.34 9.57 8.8937 9.5 377292 9.5 up up correct
CRBU.US Caribou Biosciences Inc 20260127 0 1.53 1.58 1.515 1.55 488139 1.55 up up correct
CRCT.US Cricut Inc 20260127 0 4.4 4.4655 4.35 4.4 277741 4.4
CRDF.US Cardiff Oncology Inc 20260127 0 2.07 2.1 1.85 2 11280000 2 down down correct
CRDFX.US CRDFX 20260127 0 22.77 22.77 22.77 22.77 0 22.77
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260127 0 22.77 22.77 22.77 22.77 0 22.77
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260127 0 1.01 1.025 0.9901 1 173974 1 down down correct
CRDLX.US CRDLX 20260127 0 22.76 22.76 22.76 22.76 0 22.76
CRDTX.US Griffin Inst Access Credit Fund CL A 20260127 0 22.77 22.77 22.77 22.77 0 22.77
CREDX.US CREDX 20260127 0 8.19 8.19 8.19 8.19 0 8.0715
CREG.US China Recycling Energy Corporation 20260127 0 1.25 1.31 1.17 1.22 88237 1.22 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20260127 0 1.21 1.53 1.21 1.53 26958 1.53 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260127 0 12.79 14.1999 12.78 14.11 431009 14.11 up up correct
CREX.US Creative Realities Inc 20260127 0 3.27 3.38 3.17 3.32 43062 3.32 up up correct
CRIS.US Curis Inc 20260127 0 0.94 0.9646 0.9017 0.95 129109 0.95 up up correct
CRKN.US Crown ElectroKinetics Corp 20260127 0 0.11 0.11 0.11 0.11 0 0.11
CRMD.US CorMedix Inc 20260127 0 7.76 7.89 7.58 7.75 2646201 7.75 down down correct
CRMT.US America's Car 20260127 0 27.34 27.35 26.425 26.81 66191 26.81 down down correct
CRNC.US Cerence Inc 20260127 0 11.89 12.12 11.47 12.01 580200 12.01 up up correct
CRNT.US Ceragon Networks Ltd 20260127 0 2.26 2.33 2.22 2.31 336380 2.31 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20260127 0 52.57 53.27 51.765 52.965 555519 52.965 up up correct
CRON.US Cronos Group Inc 20260127 0 2.72 2.74 2.68 2.71 1394678 2.71 down down correct
CROX.US Crocs Inc 20260127 0 83.64 85.1685 83.335 84.15 717646 84.15 up up correct
CRSP.US CRISPR Therapeutics AG 20260127 0 55.5 56.69 53.57 54.26 1357181 54.26 down down correct
CRSR.US Corsair Gaming Inc 20260127 0 5.32 5.35 5.175 5.28 760766 5.28 down down correct
CRTD.US Creatd Inc 20260127 0 0.53 0.53 0.53 0.53 37 10.6
CRTO.US Criteo S.A 20260127 0 20.69 20.86 19.55 20.09 410801 20.09 down down correct
CRUS.US Cirrus Logic Inc 20260127 0 129.44 131.2 128.845 129.6 395083 129.6 up up correct
CRVL.US CorVel Corporation 20260127 0 70.13 70.46 68.3 68.45 177811 68.45 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20260127 0 23.1 23.51 21.8001 22.08 2376748 22.08 down down correct
CRWD.US CrowdStrike Holdings Inc 20260127 0 478.475 487.2 473.4 476.66 2834500 476.66 down down correct
CRWS.US Crown Crafts Inc 20260127 0 2.92 2.98 2.88 2.98 30358 2.8969 up up correct
CSBR.US Champions Oncology Inc 20260127 0 6.62 7.69 6.62 7.69 14767 7.69 up up correct
CSCO.US Cisco Systems Inc 20260127 0 77.19 78.91 77.05 78.68 17756700 78.68 up up correct
CSGP.US CoStar Group Inc 20260127 0 69.275 70.57 65.685 66.22 17993359 66.22 down down correct
CSGS.US CSG Systems International Inc 20260127 0 79.85 80.08 79.85 79.91 281400 79.91 up down incorrect
CSIQ.US Canadian Solar Inc 20260127 0 22.36 23.02 22.012 22.15 2259474 22.15 down up incorrect
CSPI.US CSP Inc 20260127 0 11.52 12 11.42 11.59 12600 11.5507 up down incorrect
CSQ.US Calamos Strategic Total Return Fund 20260127 0 19.4 19.46 19.38 19.41 273299 19.1522 up up correct
CSTE.US Caesarstone Ltd 20260127 0 2.23 2.479 2.23 2.44 55779 2.44 up up correct
CSTL.US Castle Biosciences Inc 20260127 0 43 43.24 42.39 42.84 358455 42.84 down up incorrect
CSWC.US Capital Southwest Corporation 20260127 0 23.11 23.445 23.09 23.38 605194 22.9135 up down incorrect
CSX.US CSX Corporation 20260127 0 37.47 38.11 37.33 37.67 12329400 37.5463 up up correct
CTAS.US Cintas Corporation 20260127 0 192.42 193.23 190.84 191.21 1053400 190.7712 down down correct
CTBI.US Community Trust Bancorp Inc 20260127 0 61.06 62.345 61.06 61.36 69489 60.8091 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260127 0 5.25 5.2525 5.155 5.18 417222 5.18 down down correct
CTLP.US Cantaloupe Inc 20260127 0 10.72 10.785 10.7 10.77 517794 10.77 up up correct
CTMX.US CytomX Therapeutics Inc 20260127 0 5.3 5.965 5.3 5.93 5291917 5.93 up up correct
CTRE.US CareTrust REIT Inc 20260127 0 36.93 37.145 36.05 36.14 1685474 36.14 down down correct
CTRM.US Castor Maritime Inc 20260127 0 2.05 2.19 2.035 2.14 196576 2.14 up up correct
CTRN.US Citi Trends Inc 20260127 0 41.8 42.675 41.55 42.38 57786 42.38 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20260127 0 85.4 85.65 83.33 84.65 5049528 84.2214 down down correct
CTSO.US Cytosorbents Corporation 20260127 0 0.67 0.6799 0.6309 0.677 159068 0.677 up up correct
CTXR.US Citius Pharmaceuticals Inc 20260127 0 0.81 0.8323 0.7901 0.8276 275977 0.8276 up up correct
CUE.US Cue Biopharma Inc 20260127 0 0.39 0.3985 0.3525 0.3906 1487847 0.3906 up down incorrect
CUEN.US Cuentas Inc 20260127 0 0.06 0.29 0.06 0.29 2605 0.29 up up correct
CURI.US CuriosityStream Inc 20260127 0 3.64 3.81 3.6 3.79 328300 3.7 up up correct
CVBF.US CVB Financial Corp 20260127 0 19.99 20.11 19.53 19.6 1071035 19.6 down up incorrect
CVCO.US Cavco Industries Inc 20260127 0 653.1 658.885 631.99 632.89 179483 632.89 down up incorrect
CVGI.US Commercial Vehicle Group Inc 20260127 0 1.6238 1.63 1.5507 1.6 69715 1.6 down down correct
CVGW.US Calavo Growers Inc 20260127 0 25.05 25.08 24.7 24.95 475117 24.95 down down correct
CVLG.US Covenant Logistics Group Inc 20260127 0 26.02 26.18 25.445 25.51 91132 25.4481 down down correct
CVLT.US Commvault Systems Inc 20260127 0 103.79 106.44 84.44 89.13 6195471 89.13 down down correct
CVRX.US CVRx Inc. Common Stock 20260127 0 7.33 7.6 6.96 7.54 375839 7.54 up up correct
CVV.US CVD Equipment Corporation 20260127 0 5.67 5.86 5.1101 5.665 87304 5.665 down down correct
CWBC.US Community West Bancshares 20260127 0 23.71 23.96 23.44 23.47 148600 23.3589 down down correct
CWCO.US Consolidated Water Co. Ltd 20260127 0 37.82 39.12 37.78 38.17 92027 38.17 up up correct
CWST.US Casella Waste Systems Inc 20260127 0 105.22 106.42 104.07 105.82 587024 105.82 up up correct
CXDO.US Crexendo Inc 20260127 0 7.27 7.45 7.06 7.11 143073 7.11 down down correct
CYBR.US CyberArk Software Ltd 20260127 0 452.1 458 442.84 445.54 1144996 445.54 down down correct
CYCN.US Cyclerion Therapeutics Inc 20260127 0 1.46 1.5 1.44 1.5 49900 1.5 up up correct
CYPS.US Cyclo3pss Corporation 20260127 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260127 0 9.94 10.29 9.87 10.23 247500 10.23 up up correct
CYTK.US Cytokinetics Incorporated 20260127 0 63.29 65.98 63.15 64.01 1720100 64.01 up up correct
CZNC.US Citizens & Northern Corporation 20260127 0 21.37 21.84 21.37 21.66 28278 21.3935 up up correct
CZR.US Caesars Entertainment Inc 20260127 0 22.22 22.435 21.58 21.58 4240300 21.58 down down correct
CZWI.US Citizens Community Bancorp Inc 20260127 0 18.19 18.35 17.98 18.05 43631 17.9508 down down correct
DAKT.US Daktronics Inc 20260127 0 21.59 21.98 21.47 21.98 237920 21.98 up up correct
DARE.US Daré Bioscience Inc 20260127 0 1.9 1.99 1.89 1.97 78311 1.97 up up correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20260127 0 12.13 12.5 12.0465 12.33 1168383 12.33 up up correct
DBGI.US Digital Brands Group Inc 20260127 0 7.5 7.549 6.63 7.44 434800 7.44 down down correct
DBVT.US DBV Technologies S.A 20260127 0 22.83 24.58 22.83 24.44 432780 24.44 up up correct
DBX.US Dropbox Inc 20260127 0 26.66 26.74 26.2 26.53 3056668 26.53 down down correct
DCBO.US Docebo Inc 20260127 0 19 19.01 18.38 18.71 101826 18.71 down down correct
DCGO.US DocGo Inc 20260127 0 0.8058 0.95 0.8058 0.8715 2077289 0.8715 up up correct
DCOM.US Dime Community Bancshares Inc 20260127 0 33.08 33.57 32.65 33.04 287300 33.04 down down correct
DCOMP.US Dime Community Bancshares Inc 20260127 0 18.88 19.1 18.88 19.09 2100 18.7508 up up correct
DCTH.US Delcath Systems Inc 20260127 0 10.63 10.63 10.06 10.21 421500 10.21 down down correct
DDOG.US Datadog Inc 20260127 0 140.92 141.9 136.34 138.21 5931767 138.21 down down correct
DFH.US Dream Finders Homes Inc 20260127 0 18.39 18.735 18.0601 18.41 388787 18.41 up up correct
DGICA.US Donegal Group Inc 20260127 0 18.41 18.46 18.07 18.17 97209 17.9949 down up incorrect
DGICB.US Donegal Group Inc 20260127 0 15.58 15.58 15.58 15.58 828 15.427
DGII.US Digi International Inc 20260127 0 42.82 43.705 42.82 43.59 136709 43.59 up down incorrect
DGLY.US Digital Ally Inc 20260127 0 2.04 2.179 1.88 2.11 6981088 2.11 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260127 0 2.45 2.45 2.365 2.39 163933 2.39 down down correct
DHC.US Diversified Healthcare Trust 20260127 0 5.65 5.66 5.52 5.63 3377891 5.63 down down correct
DHCNI.US DHCNI 20260127 0 17.26 17.45 17.24 17.33 8800 17.33 up up correct
DHCNL.US Diversified Healthcare Trust 20260127 0 18.6 18.64 18.498 18.6 8517 18.2087
DHIL.US Diamond Hill Investment Group Inc 20260127 0 170.23 170.74 170.16 170.56 14509 170.56 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20260127 0 5.77 5.96 5.72 5.84 177470 5.84 up up correct
DIOD.US Diodes Incorporated 20260127 0 57.28 58.5 56.67 58.16 372100 58.16 up up correct
DJCO.US Daily Journal Corporation 20260127 0 643.44 644.4 574.2 586.61 48406 586.61 down down correct
DKNG.US DraftKings Inc 20260127 0 30.29 30.82 29.905 30.11 12058700 30.11 down down correct
DLHC.US DLH Holdings Corp 20260127 0 5.9 6.1 5.9 6.06 4306 6.06 up up correct
DLO.US DLocal Limited Class A Common Shares 20260127 0 14.82 14.84 14.44 14.54 499793 14.54 down down correct
DLPN.US Dolphin Entertainment Inc 20260127 0 1.73 1.745 1.66 1.66 25379 1.66 down down correct
DLTH.US Duluth Holdings Inc 20260127 0 2.42 2.523 2.4 2.47 60987 2.47 up down incorrect
DLTR.US Dollar Tree Inc 20260127 0 125.69 126.015 121.23 121.84 4705190 121.84 down up incorrect
DMAC.US DiaMedica Therapeutics Inc 20260127 0 8.58 8.85 8.5 8.76 200133 8.76 up down incorrect
DMLP.US Dorchester Minerals L.P 20260127 0 24.56 25.29 24.56 25.23 190389 24.4794 up down incorrect
DMRC.US Digimarc Corporation 20260127 0 6.19 6.235 5.825 6.14 200711 6.14 down down correct
DNLI.US Denali Therapeutics Inc 20260127 0 20.64 21.34 20.36 21.25 1448863 21.25 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20260127 0 3.28 3.41 3.27 3.36 2294712 3.36 up up correct
DOCU.US DocuSign Inc 20260127 0 57.76 58.03 55.01 55.42 3538174 55.42 down down correct
DOGZ.US Dogness (International) Corporation 20260127 0 1.8 1.85 1.2 1.62 9216116 1.62 down down correct
DOMO.US Domo Inc 20260127 0 6.12 6.17 5.875 6.08 1135894 6.08 down down correct
DOOO.US BRP Inc 20260127 0 80.9 81.51 78.15 79.61 118563 79.61 down down correct
DORM.US Dorman Products Inc 20260127 0 125.11 126.1099 124.005 124.29 177565 124.29 down down correct
DOX.US Amdocs Limited 20260127 0 83.31 83.97 81.765 82.38 657317 82.38 down down correct
DOYU.US DouYu International Holdings Limited 20260127 0 6.49 6.68 6.49 6.61 29300 6.61 up up correct
DPRO.US Draganfly Inc. Common Shares 20260127 0 8.16 8.57 7.87 8.52 1599598 8.52 up up correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260127 0 26.96 26.96 26.556 26.556 3300 24.5969 down down correct
DRIO.US DarioHealth Corp 20260127 0 11.3 11.31 11.07 11.07 2400 11.07 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260127 0 2.82 2.998 2.49 2.58 1139300 2.58 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260127 0 0.0197 0.0197 0.0196 0.0197 7061 0.0197
DRVN.US Driven Brands Holdings Inc 20260127 0 16.07 16.07 15.58 15.77 863426 15.77 down down correct
DSGN.US Design Therapeutics Inc 20260127 0 10.51 10.97 10.41 10.59 197903 10.59 up up correct
DSGX.US The Descartes Systems Group Inc 20260127 0 82.76 83.16 81.38 81.55 803402 81.55 down down correct
DSP.US Viant Technology Inc 20260127 0 12.55 12.97 12.14 12.73 149913 12.73 up up correct
DSWL.US Deswell Industries Inc 20260127 0 3.34 3.39 3.2501 3.29 7928 3.29 down down correct
DTIL.US Precision BioSciences Inc 20260127 0 4.05 4.2 3.9597 4.13 131044 4.13 up up correct
DTSS.US Datasea Inc 20260127 0 1.19 1.23 1.12 1.17 80699 1.17 down down correct
DTST.US Data Storage Corporation 20260127 0 4.26 4.46 4.26 4.32 15300 4.32 up up correct
DTSTW.US Data Storage Corporation 20260127 0 0.1799 0.191 0.1521 0.185 132328 0.185 up up correct
DUO.US Fangdd Network Group Ltd 20260127 0 1.46 1.46 1.4 1.44 27700 1.44 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20260127 0 151.56 152 144.2 146.08 1604300 146.08 down down correct
DUOT.US Duos Technologies Group Inc 20260127 0 10.55 11.38 10.3 11.08 192536 11.08 up up correct
DVAX.US Dynavax Technologies Corporation 20260127 0 15.49 15.55 15.47 15.48 1806305 15.48 down down correct
DWSN.US Dawson Geophysical Company 20260127 0 2.23 2.35 2.16 2.32 37400 2.32 up up correct
DXCM.US DexCom Inc 20260127 0 73.22 73.88 71.85 73.67 5642800 73.67 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20260127 0 0.7505 0.7505 0.7102 0.7107 90241 0.7107 down down correct
DXPE.US DXP Enterprises Inc 20260127 0 126.59 128.4 125.31 127.25 122700 127.25 up up correct
DXYN.US The Dixie Group Inc 20260127 0 0.48 0.4812 0.4509 0.4516 7318 0.4516 down down correct
DYAI.US Dyadic International Inc 20260127 0 0.8772 0.8842 0.87 0.8842 20698 0.8842 up up correct
DYN.US Dyne Therapeutics Inc 20260127 0 17.96 18.58 17.8501 18.04 1599244 18.04 up up correct
DYNT.US Dynatronics Corporation 20260127 0 0.0407 0.0407 0.0407 0.0407 0 0.0407
EA.US Electronic Arts Inc 20260127 0 204.18 204.42 204.11 204.37 1282900 204.1768 up up correct
EBAY.US eBay Inc 20260127 0 94.7 95.93 93.68 95.2 2956900 94.8828 up up correct
EBC.US Eastern Bankshares Inc 20260127 0 20.19 20.31 20 20.27 1705500 20.1343 up up correct
EBET.US Esports Technologies Inc 20260127 0 0.0002 0.0002 0.0002 0.0002 673 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260127 0 20.65 22.075 20.5 21.69 81210 21.5512 up down incorrect
EBON.US Ebang International Holdings Inc 20260127 0 3.063 3.245 2.991 3.245 4500 3.245 up down incorrect
ECOR.US electroCore Inc 20260127 0 8.08 8.3 7.6 7.88 52000 7.88 down up incorrect
ECPG.US Encore Capital Group Inc 20260127 0 55.14 55.38 54.52 55.33 77029 55.33 up down incorrect
EDAP.US EDAP TMS S.A 20260127 0 4.05 4.2846 3.91 4.14 57590 4.14 up down incorrect
EDIT.US Editas Medicine Inc 20260127 0 2.08 2.17 2.06 2.11 1276846 2.11 up up correct
EDRY.US EuroDry Ltd 20260127 0 13.39 13.69 13.39 13.5 7953 13.5 up up correct
EDSA.US Edesa Biotech Inc 20260127 0 1.45 1.45 1.38 1.38 105800 1.38 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20260127 0 1.05 1.065 1.03 1.03 2242 1.03 down down correct
EDUC.US Educational Development Corporation 20260127 0 1.39 1.42 1.36 1.42 68000 1.42 up up correct
EEFT.US Euronet Worldwide Inc 20260127 0 73.71 73.71 72.62 72.87 292676 72.87 down down correct
EEIQ.US Elite Education Group International Limited 20260127 0 0.2457 0.286 0.2413 0.255 4534 4.08 up up correct
EFOI.US Energy Focus Inc 20260127 0 2.37 2.37 2.25 2.25 13496 2.25 down down correct
EFSC.US Enterprise Financial Services Corp 20260127 0 56.21 57.295 56.0205 57.06 254010 56.7107 up up correct
EFTR.US Effector Therapeutics Inc 20260127 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20260127 0 10.55 10.7 10.26 10.55 132530 10.55
EGBN.US Eagle Bancorp Inc 20260127 0 26.43 26.67 25.8 26.12 453100 26.1102 down down correct
EGLE.US Eagle Bulk Shipping Inc 20260127 0 29.4283 29.4283 29.4283 29.4283 74 29.4283
EGRX.US Eagle Pharmaceuticals Inc 20260127 0 0.35 0.35 0.35 0.35 2400 0.35
EH.US EHang Holdings Limited 20260127 0 13.47 13.4945 13.1813 13.27 506354 13.27 down down correct
EHTH.US eHealth Inc 20260127 0 3.33 3.34 3 3.04 804936 3.04 down up incorrect
EIOAX.US EIOAX 20260127 0 8.46 8.46 8.46 8.46 0 8.46
EIOMX.US EIOMX 20260127 0 8.32 8.32 8.32 8.32 0 8.32
EJH.US E 20260127 0 0.965 0.987 0.9 0.987 175222 0.987 up up correct
EKSO.US Ekso Bionics Holdings Inc 20260127 0 7.91 8.39 7.55 8.26 149037 8.26 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20260127 0 2.2 2.22 2.161 2.2 349000 2.2
ELOX.US Eloxx Pharmaceuticals Inc 20260127 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ELSE.US Electro 20260127 0 4.32 4.3201 4.32 4.3201 1791 4.3201 up down incorrect
ELTK.US Eltek Ltd 20260127 0 8.81 9.16 8.69 8.7 1600 8.7 down up incorrect
ELYS.US Elys Game Technology Corp 20260127 0 0.0006 0.0006 0.0006 0.0006 208 0.0006
EM.US Smart Share Global Limited 20260127 0 1.16 1.17 1.15 1.17 283217 1.17 up up correct
EML.US The Eastern Company 20260127 0 18.25 18.3112 18 18 15007 17.8943 down down correct
ENLV.US Enlivex Therapeutics Ltd 20260127 0 1.18 1.26 1.17 1.2 536900 1.2 up up correct
ENPH.US Enphase Energy Inc 20260127 0 39.26 40.47 38.61 39.93 5803300 39.93 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260127 0 0.91 0.93 0.84 0.847 89600 0.847 down down correct
ENSG.US The Ensign Group Inc 20260127 0 177.94 178.55 171.59 171.99 312200 171.99 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20260127 0 12.92 13.29 12.5801 12.98 169625 12.98 up up correct
ENTG.US Entegris Inc 20260127 0 117.46 121.76 116.03 120.41 3050838 120.31 up up correct
ENTX.US Entera Bio Ltd 20260127 0 1.555 1.585 1.53 1.55 49674 1.55 down down correct
ENVB.US Enveric Biosciences Inc 20260127 0 4.195 4.6699 4.12 4.435 72768 4.435 up up correct
ENVX.US Enovix Corporation 20260127 0 7.14 7.26 7 7.22 6098000 7.22 up up correct
EOLS.US Evolus Inc 20260127 0 4.76 4.96 4.695 4.95 1275668 4.95 up up correct
EOSE.US Eos Energy Enterprises Inc 20260127 0 16.22 16.22 14.94 15.01 25654400 15.01 down down correct
EPSN.US Epsilon Energy Ltd 20260127 0 4.69 4.7599 4.66 4.74 84847 4.6881 up up correct
EQ.US Equillium Inc 20260127 0 1.22 1.325 1.165 1.3 380575 1.3 up up correct
EQBK.US Equity Bancshares Inc 20260127 0 45.43 46.54 45.25 45.6 96800 45.6 up up correct
EQIX.US Equinix Inc. (REIT) 20260127 0 809.96 812.61 796.87 809.55 526200 805.1616 down down correct
ERAS.US Erasca Inc. Common Stock 20260127 0 9.75 10.52 9.633 10.5 5387600 10.5 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260127 0 10.98 11.22 10.97 11.11 20233500 11.11 up up correct
ERIE.US Erie Indemnity Company 20260127 0 280.36 281.55 272.35 272.5 176495 272.5 down down correct
ERII.US Energy Recovery Inc 20260127 0 14.39 14.57 14.325 14.48 285541 14.48 up up correct
ESCA.US Escalade Incorporated 20260127 0 14.48 14.54 14.15 14.24 7563 14.24 down down correct
ESEA.US Euroseas Ltd 20260127 0 54.99 56.255 54.85 55.65 15346 55.014 up up correct
ESLT.US Elbit Systems Ltd 20260127 0 723.3 735.1999 715 729.88 104098 729.88 up up correct
ESPR.US Esperion Therapeutics Inc 20260127 0 3.34 3.52 3.19 3.42 6258902 3.42 up up correct
ESQ.US Esquire Financial Holdings Inc 20260127 0 108.92 109.99 107.55 109.35 219128 109.1446 up up correct
ESSC.US East Stone Acquisition Corporation 20260127 0 27.46 27.46 27.18 27.27 6780 27.27 down down correct
ESTA.US Establishment Labs Holdings Inc 20260127 0 65.73 65.96 63 64.95 666950 64.95 down down correct
ETON.US Eton Pharmaceuticals Inc 20260127 0 15.14 15.25 14.8101 15.04 136773 15.04 down down correct
ETSY.US Etsy Inc 20260127 0 60.14 60.14 57.51 58.63 2571738 58.63 down up incorrect
EVCM.US EverCommerce Inc. Common Stock 20260127 0 12.6 12.6 12 12.19 87908 12.19 down down correct
EVER.US EverQuote Inc 20260127 0 23.55 23.6315 22.67 23.18 663511 23.18 down down correct
EVFM.US Evofem Biosciences Inc 20260127 0 0.009 0.009 0.009 0.009 53900 0.009
EVGN.US Evogene Ltd 20260127 0 1.06 1.078 1.04 1.078 18108 1.078 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20260127 0 3.1 3.11 3.01 3.05 2244687 3.05 down down correct
EVGOW.US EVgo Equity Warrants 20260127 0 0.0616 0.0631 0.0616 0.0631 10719 0.0631 up up correct
EVLO.US Evelo Biosciences Inc 20260127 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EVLV.US Newhold Investment Corp 20260127 0 6.5 6.545 6.35 6.52 1237329 6.52 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20260127 0 0.1804 0.1946 0.1804 0.1849 9216 0.1849 up up correct
EVOL.US Evolving Systems Inc 20260127 0 0.41 0.41 0.41 0.41 0 0.41
EWBC.US East West Bancorp Inc 20260127 0 113.69 114.165 112.02 113.4 1415387 112.6073 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20260127 0 3.95 4.07 3.93 3.99 335417 3.99 up up correct
EWTX.US Edgewise Therapeutics Inc 20260127 0 28.29 29.46 28.09 29.36 939549 29.36 up up correct
EXAS.US Exact Sciences Corporation 20260127 0 102.55 102.59 102.33 102.34 2993755 102.34 down down correct
EXC.US Exelon Corporation 20260127 0 44.39 44.92 44.3 44.83 8063700 44.4494 up up correct
EXEL.US Exelixis Inc 20260127 0 43.8 44.85 43.23 43.74 1925104 43.74 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20260127 0 1.51 1.51 1.47 1.5 382938 1.5 down down correct
EXLS.US ExlService Holdings Inc 20260127 0 42.53 42.535 40.34 40.49 1673806 40.49 down down correct
EXPD.US Expeditors International of Washington Inc 20260127 0 158.88 159.67 157.41 158.38 1241000 158.38 down down correct
EXPE.US Expedia Group Inc 20260127 0 268.61 271.6 265.65 266.74 2137800 266.1626 down down correct
EXPI.US eXp World Holdings Inc 20260127 0 9.01 9.085 8.86 9.06 652300 8.9902 up up correct
EXPO.US Exponent Inc 20260127 0 75.01 75.63 73.7 74.67 216100 74.3585 down up incorrect
EXTR.US Extreme Networks Inc 20260127 0 15.22 15.345 14.605 14.7 3001926 14.7 down up incorrect
EYE.US National Vision Holdings Inc 20260127 0 26.52 26.595 25.81 26.4 1007495 26.4 down up incorrect
EYEG.US EyeGate Pharmaceuticals Inc 20260127 0 35.86 35.86 35.86 35.86 13 35.581
EYPT.US EyePoint Pharmaceuticals Inc 20260127 0 15.45 15.84 15.31 15.81 486657 15.81 up up correct
EZGO.US EZGO Technologies Ltd 20260127 0 1.8 1.86 1.76 1.77 17700 1.77 down down correct
EZPW.US EZCORP Inc 20260127 0 21.44 21.5 21.05 21.33 325213 21.33 down up incorrect
FA.US First Advantage Corporation Common Stock 20260127 0 14.22 14.22 13.25 13.43 682293 13.43 down up incorrect
FAMI.US Farmmi Inc 20260127 0 1.47 1.85 1.45 1.63 604300 1.63 up down incorrect
FANG.US Diamondback Energy Inc 20260127 0 153.63 159.27 153.17 159.12 2016900 158.1745 up down incorrect
FARM.US Farmer Bros. Co 20260127 0 1.7 1.71 1.5961 1.69 37705 1.69 down down correct
FAST.US Fastenal Company 20260127 0 43.57 44.01 43.38 43.95 4658700 43.7082 up up correct
FAT.US FAT Brands Inc 20260127 0 0.2832 0.3 0.1757 0.26 3190970 0.26 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20260127 0 1.08 1.2571 1 1.01 36989 1.01 down down correct
FATBP.US FAT Brands Inc 20260127 0 0.75 0.88 0.7 0.71 124700 0.71 down down correct
FATE.US Fate Therapeutics Inc 20260127 0 1.21 1.32 1.2086 1.31 1753396 1.31 up up correct
FB.US Meta Platforms Inc. 20260127 0 42.45 42.45 42.38 42.38 300 42.38 down down correct
FBIO.US Fortress Biotech Inc 20260127 0 3.4 3.53 3.33 3.46 341800 3.46 up up correct
FBIOP.US Fortress Biotech Inc 20260127 0 12.597 12.71 12.34 12.53 7000 12.53 down down correct
FBIZ.US First Business Financial Services Inc 20260127 0 54.41 57.31 54.41 56.59 24808 56.2623 up up correct
FBNC.US First Bancorp 20260127 0 57.66 58.44 56.6 56.68 209205 56.68 down down correct
FBRT.US PE 20260127 0 21.92 21.9399 21.75 21.88 6013 21.88 down down correct
FBRX.US Forte Biosciences Inc 20260127 0 32.51 35.62 31.9 35.53 290079 35.53 up up correct
FCAP.US First Capital Inc 20260127 0 52.13 52.72 52.13 52.72 1849 52.3726 up up correct
FCBC.US First Community Bankshares Inc 20260127 0 34.07 34.23 33.81 33.85 27342 33.5867 down down correct
FCCO.US First Community Corporation 20260127 0 28.84 28.84 28.385 28.58 51386 28.4317 down up incorrect
FCEL.US FuelCell Energy Inc 20260127 0 9.06 9.59 8.82 9.59 2669100 9.59 up down incorrect
FCFS.US FirstCash Inc 20260127 0 169 170.2 167.24 168.36 123619 167.9755 down down correct
FCNCA.US First Citizens BancShares Inc 20260127 0 2023.26 2034.95 1989.89 2000.8199 107900 1998.7202 down down correct
FCNCP.US First Citizens BancShares Inc 20260127 0 21.17 21.34 21.072 21.3 27400 20.9761 up up correct
FCREX.US FCREX 20260127 0 11.96 11.96 11.96 11.96 0 11.7839
FCRIX.US FCRIX 20260127 0 12 12 12 12 0 11.82
FCRUX.US FCRUX 20260127 0 11.93 11.93 11.93 11.93 0 11.765
FCUV.US Focus Universal Inc. Common Stock 20260127 0 0.794 0.794 0.739 0.78 3090 7.8 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20260127 0 44.12 44.12 43.58 43.68 3404 43.2726 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20260127 0 7.95 8.515 7.83 8.49 926281 8.49 up up correct
FDUS.US Fidus Investment Corporation 20260127 0 19.4 19.6799 19.3601 19.46 119423 19.46 up up correct
FECAX.US FECAX 20260127 0 22.43 22.43 22.43 22.43 0 22.0926
FEIM.US Frequency Electronics Inc 20260127 0 52.74 56.8 52.71 56.01 170650 56.01 up up correct
FELE.US Franklin Electric Co. Inc 20260127 0 100.2 100.79 98.8 99.89 674107 99.622 down down correct
FEMY.US Femasys Inc. Common Stock 20260127 0 0.582 0.604 0.57 0.595 680500 0.595 up up correct
FENC.US Fennec Pharmaceuticals Inc 20260127 0 7.69 7.95 7.68 7.85 95072 7.85 up up correct
FFBC.US First Financial Bancorp 20260127 0 27.19 27.47 27.05 27.29 1115981 27.0469 up up correct
FFBW.US FFBW Inc 20260127 0 14.85 14.85 14.85 14.85 0 14.85
FFIC.US Flushing Financial Corporation 20260127 0 15.48 15.6695 15.405 15.56 360834 15.3351 up up correct
FFIN.US First Financial Bankshares Inc 20260127 0 32.21 32.44 31.82 31.84 718400 31.6357 down down correct
FFIV.US F5 Networks Inc 20260127 0 268.52 272.91 264.34 270.43 2244625 270.43 up up correct
FFWM.US First Foundation Inc 20260127 0 6.065 6.275 6.035 6.2 1166700 6.2 up up correct
FGBI.US First Guaranty Bancshares Inc 20260127 0 8.18 8.39 8.18 8.39 3377 8.39 up up correct
FGBIP.US First Guaranty Bancshares Inc 20260127 0 16.8 16.8 16.65 16.686 5400 16.2946 down down correct
FHB.US First Hawaiian Inc 20260127 0 27.53 27.82 26.8 27.07 3139700 26.8002 down up incorrect
FHN.US PF 20260127 0 18.05 18.0951 18.05 18.0951 6630 18.0951 up down incorrect
FHTX.US Foghorn Therapeutics Inc 20260127 0 5.78 5.95 5.73 5.9 152593 5.9 up down incorrect
FIBK.US First Interstate BancSystem Inc 20260127 0 36.74 37.04 36.67 36.86 459555 36.4158 up down incorrect
FINW.US FinWise Bancorp Common Stock 20260127 0 17.82 18.16 17.82 18.16 24713 18.16 up up correct
FISI.US Financial Institutions Inc 20260127 0 32.15 32.41 32.025 32.22 80662 31.8799 up up correct
FISV.US Fiserv Inc 20260127 0 66.78 66.87 65.36 66.29 10185000 66.29 down down correct
FITB.US Fifth Third Bancorp 20260127 0 50.555 51.155 50.375 50.84 7466103 50.84 up up correct
FITBI.US Fifth Third Bancorp 20260127 0 25.74 25.81 25.73 25.81 21800 25.81 up up correct
FITBO.US Fifth Third Bancorp 20260127 0 20.13 20.14 20.06 20.07 13500 20.07 down down correct
FITBP.US Fifth Third Bancorp 20260127 0 24.86 24.9 24.75 24.84 4700 24.84 down down correct
FIVE.US Five Below Inc 20260127 0 189.69 190.88 185.57 187.24 777224 187.24 down down correct
FIVN.US Five9 Inc 20260127 0 19.28 19.4 18.215 18.37 1674212 18.37 down down correct
FIZZ.US National Beverage Corp 20260127 0 33.34 33.52 33.01 33.4 161386 33.4 up up correct
FKWL.US Franklin Wireless Corp 20260127 0 4.15 4.18 4.14 4.18 4000 4.18 up up correct
FLEX.US Flex Ltd 20260127 0 63.8 65.1 62.6 65.1 2584812 65.1 up down incorrect
FLGC.US Flora Growth Corp 20260127 0 6.87 13.1 6.6 10.97 1895096 10.97 up down incorrect
FLGT.US Fulgent Genetics Inc 20260127 0 27.52 27.63 27.03 27.27 153700 27.27 down up incorrect
FLL.US Full House Resorts Inc 20260127 0 2.495 2.495 2.36 2.44 210102 2.44 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260127 0 27.13 30.54 27.1 28.44 5896700 28.44 up down incorrect
FLNT.US Fluent Inc 20260127 0 3.85 3.94 3.64 3.93 47736 3.93 up down incorrect
FLUX.US Flux Power Holdings Inc 20260127 0 1.46 1.47 1.4 1.45 80400 1.45 down up incorrect
FLWS.US 1 20260127 0 4.38 4.38 3.945 4.05 630904 4.05 down up incorrect
FLXN.US Flexion Therapeutics Inc 20260127 0 25.65 25.67 25.63 25.65 3400 25.5354
FLXS.US Flexsteel Industries Inc 20260127 0 39.77 41.2399 39.26 39.44 17849 39.44 down down correct
FLYW.US Flywire Corporation 20260127 0 13.785 13.93 13.295 13.35 1064376 13.35 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20260127 0 26.14 26.8556 25.5 26.27 13465 26.27 up up correct
FMBH.US First Mid Bancshares Inc 20260127 0 42.4 42.96 42.35 42.58 84244 42.3336 up up correct
FMNB.US Farmers National Banc Corp 20260127 0 13.48 13.645 13.39 13.59 127178 13.4191 up up correct
FNCH.US Finch Therapeutics Group Inc 20260127 0 14.082 14.082 13.51 13.75 16400 13.75 down down correct
FNKO.US Funko Inc 20260127 0 4.26 4.335 4.15 4.24 877675 4.24 down down correct
FNLC.US The First Bancorp Inc 20260127 0 27.07 27.4699 26.87 27.02 11084 27.02 down down correct
FNWB.US First Northwest Bancorp 20260127 0 10.675 10.86 10.46 10.72 36801 10.72 up up correct
FNWD.US Finward Bancorp Common Stock 20260127 0 36.56 36.87 36.42 36.64 6641 36.64 up up correct
FOLD.US Amicus Therapeutics Inc 20260127 0 14.29 14.29 14.28 14.29 7304607 14.29
FONR.US FONAR Corporation 20260127 0 18.65 18.67 18.6 18.65 42000 18.65
FORA.US Forian Inc 20260127 0 2.096 2.12 2.09 2.12 11731 2.12 up up correct
FORM.US FormFactor Inc 20260127 0 75.24 76.1251 73.49 73.76 1455010 73.76 down down correct
FORR.US Forrester Research Inc 20260127 0 8.04 8.05 7.805 7.88 93677 7.88 down down correct
FORTY.US Formula Systems (1985) Ltd 20260127 0 165.675 165.675 165.675 165.675 242 165.675
FOSL.US Fossil Group Inc 20260127 0 3.6 4.49 3.6 3.98 2705078 3.98 up down incorrect
FOX.US Fox Corporation 20260127 0 65.16 65.68 64.845 64.9 1281400 64.5531 down up incorrect
FOXA.US Fox Corporation 20260127 0 72.79 72.985 71.92 71.97 4064600 71.6187 down up incorrect
FOXF.US Fox Factory Holding Corp 20260127 0 19.09 19.4199 18.83 19.19 407927 19.19 up down incorrect
FRAF.US Franklin Financial Services Corporation 20260127 0 48.59 50.16 47.75 48.36 78900 48.0227 down down correct
FRBA.US First Bank 20260127 0 16.57 16.984 16.12 16.65 70024 16.5623 up up correct
FRHC.US Freedom Holding Corp 20260127 0 129.8 130.122 126.125 127.19 65700 127.19 down down correct
FRME.US First Merchants Corporation 20260127 0 38.31 38.31 37.75 38.19 351561 37.8334 down down correct
FROG.US JFrog Ltd 20260127 0 60.25 60.95 58.57 59.17 1623900 59.17 down down correct
FROPX.US FROPX 20260127 0 16.13 16.13 16.13 16.13 0 15.731
FRPH.US FRP Holdings Inc 20260127 0 23.31 23.65 23.28 23.56 39692 23.56 up up correct
FRPT.US Freshpet Inc 20260127 0 71.82 72.225 69.81 72 701972 72 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20260127 0 12.08 12.1 11.44 11.59 3287867 11.59 down down correct
FRST.US Primis Financial Corp 20260127 0 13.51 13.56 13.43 13.5 27321 13.4036 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20260127 0 0.99 1 0.89 0.99 231890 2.97
FSBC.US Five Star Bancorp 20260127 0 38.98 39.165 37.675 38.58 86111 38.3366 down down correct
FSBW.US FS Bancorp Inc 20260127 0 40.89 41.25 40.44 40.48 6147 40.2076 down down correct
FSEA.US First Seacoast Bancorp 20260127 0 12.7 13 12.67 13 5476 13 up up correct
FSFG.US First Savings Financial Group Inc 20260127 0 32.14 32.49 32.14 32.49 7180 32.49 up up correct
FSLR.US First Solar Inc 20260127 0 242.52 245.9 234.385 235.05 2185618 235.05 down down correct
FSTR.US L.B. Foster Company 20260127 0 28.9485 29 28.4801 28.72 8854 28.72 down down correct
FSV.US FirstService Corporation 20260127 0 160.36 160.675 157.25 157.49 176669 157.49 down down correct
FTCI.US FTC Solar Inc 20260127 0 10.82 11.77 10.82 11.465 76004 11.465 up up correct
FTDR.US Frontdoor Inc 20260127 0 58.87 59.81 58.53 59.32 326011 59.32 up up correct
FTEK.US Fuel Tech Inc 20260127 0 1.43 1.47 1.3501 1.45 179767 1.45 up up correct
FTFT.US Future FinTech Group Inc 20260127 0 2.09 2.22 2.07 2.21 17600 2.21 up up correct
FTHM.US Fathom Holdings Inc 20260127 0 1.28 1.3 1.26 1.26 41269 1.26 down down correct
FTNT.US Fortinet Inc 20260127 0 83.21 83.56 81.261 81.71 4818431 81.71 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20260127 0 8.73 8.73 8.67 8.675 18700 8.6165 down down correct
FULC.US Fulcrum Therapeutics Inc 20260127 0 10.91 11.28 10.805 10.94 623800 10.94 up down incorrect
FULT.US Fulton Financial Corporation 20260127 0 20.42 20.59 20.2701 20.38 1492209 20.38 down up incorrect
FULTP.US Fulton Financial Corporation 20260127 0 18.77 18.9 18.62 18.75 11400 18.75 down up incorrect
FUNC.US First United Corporation 20260127 0 37.01 37.1747 36.5 36.82 15721 36.82 down up incorrect
FUND.US Sprott Focus Trust Inc 20260127 0 9.5 9.54 9.46 9.48 47000 9.3492 down down correct
FUSB.US First US Bancshares Inc 20260127 0 14.21 14.49 14.2 14.49 1486 14.4224 up up correct
FUTU.US Futu Holdings Limited 20260127 0 165.81 166.4 162.99 163.04 1357654 163.04 down down correct
FVCB.US FVCBankcorp Inc 20260127 0 15.11 15.14 14.8001 14.92 24558 14.92 down down correct
FWONA.US Formula One Group 20260127 0 82.01 82.52 80.58 81.37 112600 81.37 down down correct
FWONK.US Formula One Group 20260127 0 89.61 90.25 88.305 89.09 1690000 89.09 down down correct
FWRD.US Forward Air Corporation 20260127 0 27.11 28.25 26.975 27.89 417485 27.89 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260127 0 16.08 16.17 15.8 16.03 710809 16.03 down down correct
FXNC.US First National Corporation 20260127 0 26 26 25.66 25.74 15612 25.5795 down down correct
GABC.US German American Bancorp Inc 20260127 0 41.32 42.84 41.32 42.06 190438 41.7643 up up correct
GAIA.US Gaia Inc 20260127 0 3.62 3.6348 3.475 3.59 45251 3.59 down down correct
GAIN.US Gladstone Investment Corporation 20260127 0 13.77 13.95 13.75 13.92 144800 13.8396 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20260127 0 24.96 24.98 24.95 24.975 3579 24.975 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260127 0 24.024 24.025 24.024 24.025 600 24.025 up down incorrect
GALT.US Galectin Therapeutics Inc 20260127 0 3.12 3.24 3.08 3.15 198500 3.15 up down incorrect
GAMB.US Gambling.com Group Limited Ordinary Shares 20260127 0 4.87 4.97 4.765 4.84 343885 4.84 down up incorrect
GAME.US Engine Media Holdings Inc. Common Stock 20260127 0 0.449 0.449 0.423 0.444 624400 0.444 down up incorrect
GANX.US Gain Therapeutics Inc 20260127 0 1.97 2.07 1.93 2.06 370391 2.06 up up correct
GASS.US StealthGas Inc 20260127 0 7.62 7.8299 7.6 7.79 43381 7.79 up up correct
GBCI.US Glacier Bancorp Inc 20260127 0 48.66 49.08 48.03 48.75 818800 48.75 up up correct
GBDC.US Golub Capital BDC Inc 20260127 0 13.55 13.72 13.54 13.71 1734700 13.337 up down incorrect
GBIO.US Generation Bio Co 20260127 0 5.67 5.68 5.61 5.67 77080 5.67
GBLI.US Global Indemnity Group LLC 20260127 0 28.74 28.74 28.74 28.74 500 28.74
GBNY.US Generations Bancorp NY Inc 20260127 0 17.8 17.8 17.8 17.8 0 17.8
GCBC.US Greene County Bancorp Inc 20260127 0 22.32 22.34 22.07 22.07 3807 21.9764 down down correct
GCMG.US GCM Grosvenor Inc 20260127 0 11.38 11.38 11.115 11.37 448700 11.2522 down down correct
GCREX.US Griffin Institutional Access Real Estate 20260127 0 22.31 22.31 22.31 22.31 0 22.31
GDEN.US Golden Entertainment Inc 20260127 0 27.37 27.62 27.33 27.47 716326 27.47 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20260127 0 22.29 22.29 20.06 21.385 2605 21.385 down down correct
GDRX.US GoodRx Holdings Inc 20260127 0 2.54 2.54 2.27 2.33 5217941 2.33 down down correct
GDS.US GDS Holdings Limited 20260127 0 46.81 48.18 45.21 47.52 3623579 47.52 up up correct
GDYN.US Grid Dynamics Holdings Inc 20260127 0 8.66 8.695 8.3 8.34 1145043 8.34 down down correct
GECC.US Great Elm Capital Corporation 20260127 0 7.21 7.25 7.09 7.1 48312 7.1 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260127 0 25.06 25.137 25.06 25.137 700 24.7721 up up correct
GEG.US Great Elm Group Inc 20260127 0 2.29 2.36 2.18 2.27 4800 2.27 down down correct
GENC.US Gencor Industries Inc 20260127 0 13.73 13.85 13.41 13.45 29574 13.45 down down correct
GEOS.US Geospace Technologies Corporation 20260127 0 17 17.9121 16.12 17.42 266334 17.42 up down incorrect
GERN.US Geron Corporation 20260127 0 1.35 1.39 1.35 1.38 5804078 1.38 up up correct
GEVO.US Gevo Inc 20260127 0 2.02 2.09 2.005 2.08 2076528 2.08 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260127 0 0.65 0.65 0.6 0.616 539800 0.616 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260127 0 0.134 0.134 0.1115 0.1115 13931 0.1115 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20260127 0 46.12 48.565 46.09 47.41 5961606 47.41 up down incorrect
GGAL.US Grupo Financiero Galicia S.A 20260127 0 55.19 56.15 54.82 55.76 1582800 55.4213 up down incorrect
GH.US Guardant Health Inc 20260127 0 114 117 113.5301 114.59 1295272 114.59 up up correct
GHRS.US GH Research PLC Ordinary Shares 20260127 0 16.69 16.69 16 16.21 138511 16.21 down down correct
GIGGU.US GigCapital4 Inc 20260127 0 11.12 11.12 11.12 11.12 0 11.12
GIGGW.US GigCapital4 Inc 20260127 0 0.47 0.52 0.47 0.52 15644 0.52 up up correct
GIGM.US GigaMedia Limited 20260127 0 1.49 1.49 1.49 1.49 1680 1.49
GIII.US G 20260127 0 28.71 28.86 27.92 28.2 277810 28.2 down down correct
GILD.US Gilead Sciences Inc 20260127 0 137.54 141.71 137.54 140.97 10615400 140.1739 up up correct
GILT.US Gilat Satellite Networks Ltd 20260127 0 18.98 19.28 18.65 19.22 941500 19.22 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20260127 0 0.7317 0.765 0.7294 0.75 10269 0.75 up down incorrect
GIREX.US Griffin Institutional Access Real Estate 20260127 0 24.12 24.12 24.12 24.12 0 24.12
GLAD.US Gladstone Capital Corporation 20260127 0 20.4 20.68 20.4 20.59 138877 20.4233 up down incorrect
GLBE.US Global 20260127 0 38.02 38.215 36.78 38.14 763403 38.14 up up correct
GLBS.US Globus Maritime Limited 20260127 0 1.72 1.73 1.7 1.71 64000 1.71 down down correct
GLBZ.US Glen Burnie Bancorp 20260127 0 4.5275 4.5275 4.382 4.43 1948 4.43 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260127 0 14.89 15.2397 14.8 15.2 657601 15.2 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20260127 0 0.8 0.8721 0.7922 0.845 161221 0.845 up up correct
GLNG.US Golar LNG Limited 20260127 0 39.89 40.71 39.76 40.22 773000 40.0064 up up correct
GLPG.US Galapagos NV 20260127 0 34.65 35.06 34.61 34.64 90865 34.64 down down correct
GLPI.US Gaming and Leisure Properties Inc 20260127 0 45.32 45.68 44.99 45.6 1859200 44.8645 up up correct
GLRE.US Greenlight Capital Re Ltd 20260127 0 13.43 13.57 13.36 13.54 86094 13.54 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260127 0 23.65 23.65 23.65 23.65 0 23.65
GLSI.US Greenwich LifeSciences Inc 20260127 0 29.52 34.1 29 33.565 671612 33.565 up up correct
GLTO.US Galecto Inc 20260127 0 24.66 27.7499 24.66 25.56 14765 25.56 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260127 0 22.45 23.29 22.4 23.1 854170 23.1 up up correct
GMBL.US Esports Entertainment Group Inc 20260127 0 0.25 0.25 0.25 0.25 2 0.25
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260127 0 0.03 0.03 0.03 0.03 0 0.03
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260127 0 23.05 23.05 23.05 23.05 0 23.05
GNLN.US Greenlane Holdings Inc 20260127 0 1.47 1.583 1.47 1.52 21600 1.52 up up correct
GNPX.US Genprex Inc 20260127 0 2.45 2.47 2.2401 2.36 338198 2.36 down down correct
GNSS.US Genasys Inc 20260127 0 2.07 2.11 2 2.04 119051 2.04 down down correct
GNTX.US Gentex Corporation 20260127 0 23.72 23.925 23.595 23.85 1612969 23.85 up up correct
GO.US Grocery Outlet Holding Corp 20260127 0 9.7 10.03 9.49 10 1958800 10 up up correct
GOCO.US GoHealth Inc 20260127 0 2.27 2.27 2.14 2.2 32638 2.2 down down correct
GOGO.US Gogo Inc 20260127 0 4.55 4.69 4.54 4.68 927014 4.68 up down incorrect
GOOD.US Gladstone Commercial Corporation 20260127 0 11.305 11.425 11.27 11.4 363057 11.3027 up down incorrect
GOODN.US Gladstone Commercial Corporation 20260127 0 22.745 22.75 22.63 22.7 3600 22.5652 down up incorrect
GOOG.US Alphabet Inc 20260127 0 335.63 338.215 333.75 335 16080900 334.7642 down up incorrect
GOOGL.US Alphabet Inc 20260127 0 335.37 337.91 333.48 334.55 21636200 334.3147 down down correct
GOSS.US Gossamer Bio Inc 20260127 0 2.66 2.675 2.49 2.64 3584400 2.64 down down correct
GOVX.US GeoVax Labs Inc 20260127 0 2.99 3.02 2.661 2.84 261800 2.84 down down correct
GP.US GreenPower Motor Company Inc 20260127 0 0.931 0.96 0.89 0.891 38200 0.891 down up incorrect
GPRE.US Green Plains Inc 20260127 0 11.5 11.98 11.42 11.77 524014 11.77 up down incorrect
GPRO.US GoPro Inc 20260127 0 1.26 1.31 1.25 1.29 2088734 1.29 up down incorrect
GRBK.US Green Brick Partners Inc 20260127 0 69.17 69.56 68.56 68.8 101800 68.8 down down correct
GREE.US Greenidge Generation Holdings Inc 20260127 0 1.35 1.39 1.32 1.35 87900 1.35
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260127 0 22.055 22.055 21.625 21.75 5400 21.75 down down correct
GRFS.US Grifols S.A 20260127 0 9.26 9.405 9.25 9.29 413605 9.29 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260127 0 24.77 24.77 24.77 24.77 0 24.77
GRIN.US Grindrod Shipping Holdings Ltd 20260127 0 30.25 30.56 30.25 30.536 9400 30.5096 up up correct
GRMN.US Garmin Ltd 20260127 0 206.81 208.68 200.58 204.8 857300 204.0181 down down correct
GRNQ.US Greenpro Capital Corp 20260127 0 1.86 1.95 1.85 1.93 13625 1.93 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260127 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20260127 0 2.9 3.3 2.8201 3.28 380115 3.2718 up up correct
GRPN.US Groupon Inc 20260127 0 16.24 16.29 14.92 15.78 1704000 15.78 down down correct
GRTX.US Galera Therapeutics Inc 20260127 0 0.0211 0.0211 0.0211 0.0211 2471 0.0211
GRVY.US Gravity Co. Ltd 20260127 0 65.02 66.5 64.495 66 20954 66 up up correct
GRWG.US GrowGeneration Corp 20260127 0 1.42 1.42 1.38 1.41 187136 1.41 down down correct
GSBC.US Great Southern Bancorp Inc 20260127 0 60.45 61.34 60.3 60.71 56354 60.71 up down incorrect
GSHD.US Goosehead Insurance Inc 20260127 0 67.49 67.59 62.805 63.58 416374 63.58 down up incorrect
GSIT.US GSI Technology Inc 20260127 0 7.44 7.62 7.1 7.53 684107 7.53 up up correct
GSM.US Ferroglobe PLC 20260127 0 4.9 5 4.875 4.9 958492 4.9
GSRDX.US GSRDX 20260127 0 7.35 7.35 7.35 7.35 0 7.35
GSREX.US GSREX 20260127 0 7.34 7.34 7.34 7.34 0 7.34
GSRHX.US GSRHX 20260127 0 7.81 7.81 7.81 7.81 0 7.81
GSRJX.US GSRJX 20260127 0 7.35 7.35 7.35 7.35 0 7.35
GSRQX.US GSRQX 20260127 0 7.51 7.51 7.51 7.51 0 7.51
GT.US The Goodyear Tire & Rubber Company 20260127 0 9.56 9.61 9.45 9.55 3683700 9.55 down down correct
GTBP.US GT Biopharma Inc 20260127 0 0.706 0.74 0.69 0.739 591700 0.739 up up correct
GTEC.US Greenland Technologies Holding Corporation 20260127 0 1.33 1.34 1.2 1.2 783300 1.2 down down correct
GTIM.US Good Times Restaurants Inc 20260127 0 1.22 1.2394 1.18 1.2 19163 1.2 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20260127 0 37.97 38.39 36.55 37.32 4044000 37.32 down down correct
GTX.US Garrett Motion Inc 20260127 0 18.2 18.442 18.07 18.34 1633800 18.2679 up up correct
GURE.US Gulf Resources Inc 20260127 0 4.92 4.92 4.28 4.59 25323 4.59 down down correct
GWRS.US Global Water Resources Inc 20260127 0 8.72 8.7265 8.635 8.69 19458 8.6662 down down correct
GYRO.US Gyrodyne LLC 20260127 0 9.02 9.02 9.02 9.02 0 9.02
HAFC.US Hanmi Financial Corporation 20260127 0 28.44 28.75 28.32 28.46 312110 28.1763 up up correct
HAIN.US The Hain Celestial Group Inc 20260127 0 1.17 1.29 1.125 1.28 2698706 1.28 up up correct
HALL.US Hallmark Financial Services Inc 20260127 0 0.08 0.08 0.08 0.08 0 0.08
HALO.US Halozyme Therapeutics Inc 20260127 0 69.48 71.49 69.48 70.22 1006200 70.22 up up correct
HAS.US Hasbro Inc 20260127 0 89.47 90.12 88.77 89.69 1158400 89.0759 up up correct
HBAN.US Huntington Bancshares Incorporated 20260127 0 17.41 17.55 17.27 17.43 23037811 17.43 up up correct
HBANM.US Huntington Bancshares Incorporated 20260127 0 22.79 22.8 22.69 22.7 6100 22.3483 down down correct
HBANP.US Huntington Bancshares Incorporated 20260127 0 17.95 17.95 17.85 17.92 27864 17.92 down down correct
HBCP.US Home Bancorp Inc 20260127 0 59.8 60.42 57 58.5 33301 58.2123 down down correct
HBIO.US Harvard Bioscience Inc 20260127 0 0.5751 0.601 0.5751 0.5913 245544 0.5913 up up correct
HBNC.US Horizon Bancorp Inc 20260127 0 17.41 17.63 17.335 17.56 294300 17.56 up up correct
HBT.US HBT Financial Inc 20260127 0 26.8 27.13 26.7 26.93 16500 26.7201 up up correct
HCAT.US Health Catalyst Inc 20260127 0 2.21 2.225 2.155 2.22 674500 2.22 up up correct
HCKT.US The Hackett Group Inc 20260127 0 19.44 19.44 19.16 19.24 103553 19.24 down down correct
HCM.US HUTCHMED (China) Limited 20260127 0 15.49 15.49 15 15.24 21627 15.24 down down correct
HCSG.US Healthcare Services Group Inc 20260127 0 19.02 19.04 18.5001 18.64 357187 18.64 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260127 0 0.272 0.29 0.25 0.273 101273 16.38 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20260127 0 1.28 1.32 1.23 1.275 40513 1.275 down down correct
HDSN.US Hudson Technologies Inc 20260127 0 7.16 7.275 7.12 7.23 130109 7.23 up up correct
HELE.US Helen of Troy Limited 20260127 0 17.62 17.71 16.86 17.64 1277837 17.64 up down incorrect
HEPS.US D 20260127 0 2.83 2.96 2.82 2.91 476401 2.91 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260127 0 19.63 19.97 18.72 19.49 4404 19.3457 down down correct
HFFG.US HF Foods Group Inc 20260127 0 2.15 2.2178 2.1 2.15 90312 2.15
HFWA.US Heritage Financial Corporation 20260127 0 26.39 26.515 25.74 25.99 325138 25.75 down down correct
HGBL.US Heritage Global Inc 20260127 0 1.35 1.39 1.35 1.38 43300 1.38 up up correct
HIFS.US Hingham Institution for Savings 20260127 0 304.78 306.05 293.34 297.89 39969 297.89 down down correct
HIHO.US Highway Holdings Limited 20260127 0 1.0551 1.0696 1.03 1.04 32895 1.04 down down correct
HIMX.US Himax Technologies Inc 20260127 0 8.3 8.51 8.27 8.43 859964 8.43 up up correct
HITI.US High Tide Inc. Common Shares 20260127 0 2.5 2.54 2.47 2.47 338287 2.47 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20260127 0 3 3.09 2.91 3.04 12423790 3.04 up up correct
HLIT.US Harmonic Inc 20260127 0 10.27 10.43 10.235 10.25 636098 10.25 down down correct
HLMN.US Hillman Solutions Corp 20260127 0 9.58 9.59 9.43 9.51 581907 9.51 down down correct
HLNE.US Hamilton Lane Incorporated 20260127 0 147.84 148.27 144.7 147.36 304659 147.36 down down correct
HNNA.US Hennessy Advisors Inc 20260127 0 10.87 10.87 10.44 10.56 3412 10.4029 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260127 0 25.014 25.02 25.014 25.02 600 24.7162 up up correct
HNRG.US Hallador Energy Company 20260127 0 18.75 19.13 18.04 18.67 554688 18.67 down down correct
HNST.US The Honest Company Inc 20260127 0 2.51 2.517 2.46 2.5 1050952 2.5 down up incorrect
HOFT.US Hooker Furniture Corporation 20260127 0 12.725 13.32 12.725 13.21 38922 13.21 up down incorrect
HOLX.US Hologic Inc 20260127 0 75.14 75.36 74.91 75.2 4476242 75.2 up up correct
HON.US Honeywell International Inc 20260127 0 221.33 222.78 220.11 220.91 3520800 219.8187 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260127 0 107.7 109.049 104.66 105.24 18339500 105.24 down down correct
HOOK.US HOOKIPA Pharma Inc 20260127 0 0.92 0.997 0.92 0.99 6800 0.99 up up correct
HOPE.US Hope Bancorp Inc 20260127 0 11.82 12.18 11.78 12.16 1108667 12.0246 up up correct
HOTH.US Hoth Therapeutics Inc 20260127 0 1.03 1.045 1 1.01 225300 1.01 down down correct
HOWL.US Werewolf Therapeutics Inc 20260127 0 0.66 0.6889 0.6481 0.671 153097 0.671 up up correct
HPK.US HighPeak Energy Inc 20260127 0 3.96 4.43 3.93 4.33 1276348 4.33 up up correct
HQI.US HireQuest Inc 20260127 0 10.86 11.21 10.85 11.13 12400 11.0727 up up correct
HQY.US HealthEquity Inc 20260127 0 84.66 84.7 82.8285 83.02 789309 83.02 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20260127 0 37.54 37.98 37.08 37.68 424300 37.68 up up correct
HROW.US Harrow Health Inc 20260127 0 43.79 43.97 42.55 42.98 463000 42.98 down down correct
HRTX.US Heron Therapeutics Inc 20260127 0 1.44 1.44 1.38 1.4 834087 1.4 down down correct
HRZN.US Horizon Technology Finance Corporation 20260127 0 6.65 6.71 6.64 6.69 739365 6.5797 up up correct
HSDT.US Helius Medical Technologies Inc 20260127 0 3.08 3.13 2.869 3.04 420700 3.04 down down correct
HSIC.US Henry Schein Inc 20260127 0 77.31 77.425 76.355 76.87 1238937 76.87 down up incorrect
HST.US Host Hotels & Resorts Inc 20260127 0 18.73 18.73 18.36 18.58 7555100 18.58 down down correct
HSTM.US HealthStream Inc 20260127 0 21.75 21.8 21.33 21.69 237189 21.6559 down down correct
HTBK.US Heritage Commerce Corp 20260127 0 12.78 12.97 12.62 12.64 610929 12.5177 down down correct
HTHT.US Huazhu Group Limited 20260127 0 50.39 50.89 49.93 50.53 788204 50.53 up up correct
HTLD.US Heartland Express Inc 20260127 0 10.39 10.48 10.3 10.33 406744 10.33 down down correct
HTOO.US Fusion Fuel Green PLC 20260127 0 3.885 3.885 3.7 3.77 26300 3.77 down down correct
HUBG.US Hub Group Inc 20260127 0 47.84 48.3 47.3 47.53 462900 47.3598 down down correct
HUDI.US Huadi International Group Co. Ltd 20260127 0 1.2 1.27 1.17 1.27 4004 1.27 up up correct
HUIZ.US Huize Holding Limited 20260127 0 2.245 2.245 2.06 2.1 3100 2.1 down down correct
HUMA.US Humacyte Inc 20260127 0 1.03 1.035 0.97 1.03 3829539 1.03
HUMAW.US Humacyte Inc 20260127 0 0.1219 0.1359 0.1112 0.1208 17304 0.1208 down down correct
HURC.US Hurco Companies Inc 20260127 0 16.83 17.195 16.69 16.98 23981 16.98 up up correct
HURN.US Huron Consulting Group Inc 20260127 0 173.69 174.07 169.64 169.95 91619 169.95 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20260127 0 60 62.15 56.5 61.84 5734259 61.84 up up correct
HWBK.US Hawthorn Bancshares Inc 20260127 0 32.28 32.58 31.95 32.58 4017 32.371 up up correct
HWC.US Hancock Whitney Corporation 20260127 0 67.48 68.06 67.08 67.44 747500 66.9306 down down correct
HWCPZ.US HWCPZ 20260127 0 24.27 24.32 24.1 24.134 3300 23.7429 down down correct
HWKN.US Hawkins Inc 20260127 0 152.66 154 150.73 153.64 62861 153.4375 up up correct
HYAC.US Haymaker Acquisition Corp. III 20260127 0 11.39 11.39 11.35 11.36 48748 11.36 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20260127 0 1.64 1.655 1.62 1.62 30800 1.62 down down correct
HYMC.US Hycroft Mining Holding Corporation 20260127 0 47.34 55.45 45.55 54.85 7419800 54.85 up up correct
IART.US Integra LifeSciences Holdings Corporation 20260127 0 11.5 11.53 11.11 11.13 675219 11.13 down down correct
IBCP.US Independent Bank Corporation 20260127 0 34.88 35.39 34.73 34.94 103676 34.6538 up up correct
IBEX.US IBEX Limited 20260127 0 39.24 39.24 37.94 38.04 94430 38.04 down down correct
IBKR.US Interactive Brokers Group Inc 20260127 0 75.42 76.01 74.51 75.48 4948800 75.399 up up correct
IBOC.US International Bancshares Corporation 20260127 0 68.35 68.99 67.78 68.8 261209 68.1063 up up correct
IBRX.US ImmunityBio Inc 20260127 0 5.96 6.13 5.59 5.95 38640700 5.95 down down correct
ICCC.US ImmuCell Corporation 20260127 0 6.32 6.3561 6.15 6.265 20693 6.265 down down correct
ICCM.US Icecure Medical 20260127 0 0.6498 0.6563 0.63 0.63 200570 0.63 down down correct
ICFI.US ICF International Inc 20260127 0 94.76 94.76 93.4 93.52 75875 93.52 down down correct
ICHR.US Ichor Holdings Ltd 20260127 0 29.84 31.32 28.605 31 960570 31 up up correct
ICLR.US ICON Public Limited Company 20260127 0 186.93 190.999 186.93 187.97 591551 187.97 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20260127 0 2.85 2.85 2.77 2.81 18500 2.81 down down correct
ICUI.US ICU Medical Inc 20260127 0 152.04 153.91 148.47 149.27 221170 149.27 down down correct
IDCC.US InterDigital Inc 20260127 0 329.1 337.08 322.21 333.47 267210 333.47 up up correct
IDN.US Intellicheck Inc 20260127 0 6.08 6.15 6.03 6.14 38067 6.14 up up correct
IDXX.US IDEXX Laboratories Inc 20260127 0 697.14 705.82 692.64 694.75 416107 694.75 down up incorrect
IDYA.US IDEAYA Biosciences Inc 20260127 0 34.54 35.38 34.5 34.74 570900 34.74 up down incorrect
IEP.US Icahn Enterprises L.P 20260127 0 7.96 8 7.91 7.94 559800 7.4505 down down correct
IESC.US IES Holdings Inc 20260127 0 476.14 488.62 472.15 476.97 158115 476.97 up up correct
IFBD.US Infobird Co. Ltd 20260127 0 0.8738 0.8738 0.81 0.832 2384 0.832 down down correct
IFMK.US iFresh Inc 20260127 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20260127 0 0.96 1 0.9251 0.9667 700986 0.9667 up up correct
IGIC.US International General Insurance Holdings Ltd 20260127 0 24.74 24.745 24.43 24.53 36536 24.4783 down down correct
IHRT.US iHeartMedia Inc 20260127 0 3.59 3.59 3.34 3.39 541860 3.39 down down correct
III.US Information Services Group Inc 20260127 0 5.69 5.78 5.6695 5.75 194858 5.75 up up correct
IIIV.US i3 Verticals Inc 20260127 0 23.89 24.13 23.1 23.32 228884 23.32 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260127 0 0.81 0.828 0.78 0.7905 113572 0.7905 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260127 0 0.274 0.274 0.274 0.274 0 0.274
IKT.US Inhibikase Therapeutics Inc 20260127 0 1.65 1.7136 1.63 1.69 707848 1.69 up up correct
ILMN.US Illumina Inc 20260127 0 152.26 153.48 150.77 152.09 1494600 152.09 down down correct
ILPT.US Industrial Logistics Properties Trust 20260127 0 5.36 5.39 5.2808 5.34 258197 5.34 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260127 0 9.62 9.62 9.6 9.62 1000 9.62
IMCC.US IM Cannabis Corp 20260127 0 1.4009 1.4009 1.26 1.36 110196 1.36 down up incorrect
IMCR.US Immunocore Holdings plc 20260127 0 35.12 35.89 34.73 35.05 624283 35.05 down up incorrect
IMKTA.US Ingles Markets Incorporated 20260127 0 72.66 72.785 71.68 72.25 74130 72.25 down down correct
IMMP.US Immutep Limited 20260127 0 3.09 3.15 3.07 3.08 91962 3.08 down down correct
IMMR.US Immersion Corporation 20260127 0 6.83 6.85 6.635 6.75 341772 6.75 down down correct
IMNM.US Immunome Inc 20260127 0 25.45 25.97 24.91 25.7 1017400 25.7 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260127 0 42.24 42.92 42.19 42.92 18475 42.92 up up correct
IMRA.US IMARA Inc 20260127 0 16.151 16.7483 16.035 16.7483 9540 16.3933 up up correct
IMRN.US Immuron Limited 20260127 0 1 1 0.9342 0.9522 19285 0.9522 down down correct
IMRX.US Immuneering Corporation 20260127 0 5.17 5.29 5.06 5.23 967567 5.23 up up correct
IMTE.US Integrated Media Technology Limited 20260127 0 0.877 1 0.843 0.95 181600 0.95 up up correct
IMTX.US Immatics N.V 20260127 0 9.71 10.07 9.68 9.99 206123 9.99 up up correct
IMUX.US Immunic Inc 20260127 0 0.688 0.69 0.6 0.622 3571600 0.622 down down correct
IMVT.US Immunovant Inc 20260127 0 26.62 27.11 26.32 26.83 808500 26.83 up up correct
IMXI.US International Money Express Inc 20260127 0 15.47 15.48 15.46 15.48 308119 15.48 up up correct
INAB.US IN8bio Inc. Common Stock 20260127 0 2.18 2.255 2.05 2.07 57415 2.07 down down correct
INBK.US First Internet Bancorp 20260127 0 22.695 23.04 22.16 22.3 49352 22.3 down down correct
INBKZ.US INBKZ 20260127 0 24.78 24.78 24.448 24.471 4200 23.9717 down down correct
INBX.US Inhibrx Inc 20260127 0 72 73.995 71.62 73.49 146800 73.49 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20260127 0 0.951 0.9699 0.9002 0.9539 58484 0.9539 up up correct
INCY.US Incyte Corporation 20260127 0 103 105.06 102.59 103.47 1544424 103.47 up up correct
INDB.US Independent Bank Corp 20260127 0 78.47 79.57 77.87 79.55 403900 79.55 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260127 0 4.52 4.605 4.465 4.57 1833100 4.57 up up correct
INDP.US Indaptus Therapeutics Inc 20260127 0 2.42 2.6 2.42 2.48 50100 2.48 up up correct
INGN.US Inogen Inc 20260127 0 5.98 5.98 5.8299 5.89 224551 5.89 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260127 0 12.49 12.83 12.49 12.83 11200 12.83 up up correct
INM.US InMed Pharmaceuticals Inc 20260127 0 1.08 1.09 1.07 1.07 44972 1.07 down down correct
INMB.US INmune Bio Inc 20260127 0 1.67 1.8 1.62 1.8 294264 1.8 up up correct
INMD.US InMode Ltd 20260127 0 15.38 15.43 15.0115 15.25 812416 15.25 down down correct
INN.US PF 20260127 0 18.28 18.28 18.1001 18.23 1748 17.8638 down down correct
INNV.US InnovAge Holding Corp 20260127 0 6.04 6.04 5.7295 5.76 128743 5.76 down down correct
INO.US Inovio Pharmaceuticals Inc 20260127 0 1.51 1.53 1.49 1.53 523500 1.53 up up correct
INOD.US Innodata Inc 20260127 0 59.86 59.91 57.5 58.65 866143 58.65 down down correct
INOV.US Inovalon Holdings Inc 20260127 0 35.673 35.81 35.641 35.81 4100 35.81 up up correct
INSE.US Inspired Entertainment Inc 20260127 0 9.1 9.1 8.84 8.86 40100 8.86 down down correct
INSG.US Inseego Corp 20260127 0 10.83 11.01 10.56 10.91 211000 10.91 up up correct
INSM.US Insmed Incorporated 20260127 0 161.15 165.47 161.13 162.64 1682200 162.64 up up correct
INTA.US Intapp Inc. Common Stock 20260127 0 39.11 39.27 36.475 36.8 680100 36.8 down down correct
INTC.US Intel Corporation 20260127 0 43.97 44.53 43.099 43.93 121832203 43.93 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260127 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260127 0 29.28 30.37 29.28 30.14 2300 30.14 up up correct
INTU.US Intuit Inc 20260127 0 560.58 561.57 537.34 545.4 2459622 545.4 down up incorrect
INTZ.US Intrusion Inc 20260127 0 1.21 1.23 1.15 1.18 142581 1.18 down up incorrect
INVA.US Innoviva Inc 20260127 0 19.54 19.9 19.49 19.72 586947 19.72 up down incorrect
INVE.US Identiv Inc 20260127 0 3.28 3.3 3.2164 3.3 14308 3.3 up down incorrect
INVZ.US Innoviz Technologies Ltd 20260127 0 1.06 1.0686 1.03 1.05 2224158 1.05 down down correct
INVZW.US Innoviz Technologies Ltd 20260127 0 0.0102 0.0134 0.0092 0.0092 75753 0.0092 down down correct
IOBT.US IO Biotech Inc. Common Stock 20260127 0 0.3155 0.3348 0.3054 0.3293 2755924 0.3293 up up correct
IONS.US Ionis Pharmaceuticals Inc 20260127 0 81.01 82.52 81.01 82.14 2338625 82.14 up up correct
IOSP.US Innospec Inc 20260127 0 79.8 80.71 79.31 79.53 75383 79.53 down down correct
IOVA.US Iovance Biotherapeutics Inc 20260127 0 2.87 3.01 2.87 2.98 15584200 2.98 up up correct
IPAR.US Inter Parfums Inc 20260127 0 97.83 98.31 96.55 96.73 203535 96.73 down down correct
IPDN.US Professional Diversity Network Inc 20260127 0 1 1.05 0.97 1.05 468502 1.05 up up correct
IPGP.US IPG Photonics Corporation 20260127 0 88.56 90.97 87.97 90.63 325601 90.63 up up correct
IPHA.US Innate Pharma S.A 20260127 0 1.82 1.82 1.78 1.78 6249 1.78 down down correct
IPSC.US Century Therapeutics Inc. 20260127 0 2.55 2.71 2.4 2.65 2464832 2.65 up down incorrect
IPW.US iPower Inc. 20260127 0 4.59 4.95 4.07 4.8 1348404 4.8 up down incorrect
IPWR.US Ideal Power Inc 20260127 0 3.65 4.97 3.51 4.47 799600 4.47 up down incorrect
IQ.US iQIYI Inc 20260127 0 2.04 2.14 2.02 2.12 8650406 2.12 up up correct
IRDM.US Iridium Communications Inc 20260127 0 21.05 21.34 20.65 21.2 1998714 21.2 up down incorrect
IREN.US Iris Energy Limited Ordinary Shares 20260127 0 53.46 60 52.9 59.99 55177900 59.99 up down incorrect
IRIX.US IRIDEX Corporation 20260127 0 1.59 1.59 1.46 1.53 256628 1.53 down up incorrect
IRMD.US IRadimed Corporation 20260127 0 100.1 101.32 96.46 99.84 40569 99.6472 down down correct
IROQ.US IF Bancorp Inc 20260127 0 27.27 27.35 27.24 27.26 4882 27.26 down down correct
IRTC.US iRhythm Technologies Inc 20260127 0 160.31 162.07 153.05 156.56 998066 156.56 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20260127 0 5.21 5.3 4.99 5.14 1790280 5.14 down down correct
ISPC.US iSpecimen Inc. Common Stock 20260127 0 0.3698 0.3707 0.3339 0.3371 247237 0.3371 down down correct
ISRG.US Intuitive Surgical Inc 20260127 0 532.61 535 523.54 525.04 1503535 525.04 down down correct
ISSC.US Innovative Solutions and Support Inc 20260127 0 20.77 21.5 20.71 21.28 271711 21.28 up up correct
ISTR.US Investar Holding Corporation 20260127 0 28.15 28.44 27.87 27.9 95763 27.9 down down correct
ITIC.US Investors Title Company 20260127 0 255.3 259 250.8 253.41 16709 253.41 down up incorrect
ITRI.US Itron Inc 20260127 0 98.6 99.06 97.17 99 307548 99 up up correct
ITRM.US Iterum Therapeutics plc 20260127 0 0.344 0.36 0.322 0.343 421800 0.343 down down correct
ITRN.US Ituran Location and Control Ltd 20260127 0 44.37 45.3599 44.195 45.22 135602 45.22 up down incorrect
IVA.US Inventiva S.A 20260127 0 7.05 7.1 6.76 6.87 506973 6.87 down up incorrect
IZEA.US IZEA Worldwide Inc 20260127 0 3.9 3.95 3.85 3.85 47260 3.85 down down correct
JACK.US Jack in the Box Inc 20260127 0 21.24 21.95 20.89 21.79 436260 21.79 up up correct
JAGX.US Jaguar Health Inc 20260127 0 0.723 0.731 0.682 0.705 816500 0.705 down down correct
JAKK.US JAKKS Pacific Inc 20260127 0 18.81 19.13 18.47 18.97 134743 18.7561 up up correct
JAMF.US Jamf Holding Corp 20260127 0 13 13.01 13 13.01 1344416 13.01 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20260127 0 14.67 15.04 14.545 14.73 1030700 14.73 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20260127 0 166.94 169.87 164.4 167.85 545200 167.85 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20260127 0 205.17 206.55 202.49 202.88 989015 202.4747 down down correct
JBLU.US JetBlue Airways Corporation 20260127 0 4.726 5.06 4.6 4.73 32405721 4.73 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20260127 0 74.2 74.77 73.55 74.41 34778 74.41 up up correct
JD.US JD.com Inc 20260127 0 29.2 29.57 29.04 29.5 9219300 29.5 up up correct
JFIN.US Jiayin Group Inc 20260127 0 6.97 7.18 6.925 7.14 77249 7.14 up up correct
JFU.US 9F Inc 20260127 0 5.99 5.99 5.71 5.97 10756 5.97 down down correct
JG.US Aurora Mobile Limited 20260127 0 7.88 7.88 7.44 7.66 5577 7.66 down down correct
JJSF.US J & J Snack Foods Corp 20260127 0 92.88 94.38 92.52 94.21 148335 94.21 up up correct
JKHY.US Jack Henry & Associates Inc 20260127 0 182.23 183.11 178 178.96 905100 178.3119 down down correct
JOUT.US Johnson Outdoors Inc 20260127 0 45.925 46.24 45.41 45.59 25259 45.59 down down correct
JPM.US PM 20260127 0 18.89 18.9 18.81 18.9 106320 18.6355 up up correct
JRSH.US Jerash Holdings (US) Inc 20260127 0 3.09 3.11 3.06 3.09 203810 3.0419
JRVR.US James River Group Holdings Ltd 20260127 0 6.72 6.78 6.58 6.58 202821 6.5698 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20260127 0 19.7 19.95 19.7 19.83 3035 19.439 up up correct
JSPR.US Jasper Therapeutics Inc 20260127 0 1.53 1.65 1.515 1.64 817000 1.64 up up correct
JSPRW.US Jasper Therapeutics Inc 20260127 0 0.0204 0.0212 0.0203 0.0203 7089 0.0203 down down correct
JVA.US Coffee Holding Co. Inc 20260127 0 3.75 3.88 3.7 3.82 27546 3.7208 up up correct
JWEL.US Jowell Global Ltd 20260127 0 2.2 2.2 2.13 2.13 800 2.13 down down correct
JYNT.US The Joint Corp 20260127 0 10.14 10.28 9.7 9.73 52707 9.73 down down correct
JZXN.US Jiuzi Holdings Inc 20260127 0 1.63 1.78 1.6 1.7 5277688 1.7 up up correct
KALA.US Kala Pharmaceuticals Inc 20260127 0 0.5642 0.594 0.563 0.594 621735 0.594 up up correct
KALU.US Kaiser Aluminum Corporation 20260127 0 122.53 124.99 119.82 123.01 123865 123.01 up up correct
KALV.US KalVista Pharmaceuticals Inc 20260127 0 15.03 15.13 14.605 14.94 782508 14.94 down down correct
KARO.US Karooooo Ltd 20260127 0 50.44 51.07 48.69 50.3 68749 50.3 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260127 0 0.0175 0.021 0.0175 0.0177 187973 0.0177 up up correct
KBNT.US Kubient Inc 20260127 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260127 0 14.65 15.12 14.4 14.51 3705300 14.51 down down correct
KDP.US Keurig Dr Pepper Inc 20260127 0 27.59 27.64 27.21 27.59 9154600 27.59
KE.US Kimball Electronics Inc 20260127 0 30.07 30.305 29.475 29.68 116486 29.68 down down correct
KELYA.US Kelly Services Inc 20260127 0 10.06 10.11 9.97 10.1 202551 10.019 up down incorrect
KELYB.US Kelly Services Inc 20260127 0 13.41 13.76 13.41 13.76 2200 13.6975 up down incorrect
KEQU.US Kewaunee Scientific Corporation 20260127 0 39.48 39.98 38.82 38.82 2595 38.82 down down correct
KFFB.US Kentucky First Federal Bancorp 20260127 0 4.5 4.5 4.48 4.5 4678 4.5
KFRC.US Kforce Inc 20260127 0 34.22 34.6 33.37 34.11 163200 33.6197 down up incorrect
KHC.US The Kraft Heinz Company 20260127 0 23.53 23.91 23.46 23.7 19464400 23.3087 up down incorrect
KIDS.US OrthoPediatrics Corp 20260127 0 18.07 18.245 17.69 17.74 71565 17.74 down up incorrect
KINS.US Kingstone Companies Inc 20260127 0 15.31 15.31 14.8301 15.13 238881 15.0834 down up incorrect
KLAC.US KLA Corporation 20260127 0 1561.5 1618.1899 1555 1616.33 1174200 1614.2325 up up correct
KLDO.US Kaleido Biosciences Inc 20260127 0 0.0001 0.0001 0.0001 0.0001 287 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260127 0 58.2 58.7 57.67 58.14 338278 58.14 down down correct
KLTR.US Kaltura Inc. Common Stock 20260127 0 1.5 1.57 1.5 1.56 473203 1.56 up up correct
KLXE.US KLX Energy Services Holdings Inc 20260127 0 2.54 3 2.54 2.95 509958 2.95 up up correct
KMDA.US Kamada Ltd 20260127 0 8.77 8.87 8.6856 8.87 107223 8.87 up up correct
KNDI.US Kandi Technologies Group Inc 20260127 0 1.13 1.13 1.0302 1.05 142482 1.05 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260127 0 43.26 44.66 43.25 44.64 341957 44.64 up up correct
KNSL.US Kinsale Capital Group Inc 20260127 0 398.39 398.99 381.34 386.67 345400 386.4109 down down correct
KOD.US Kodiak Sciences Inc 20260127 0 25.5 26.05 24.0101 24.53 749709 24.53 down down correct
KOPN.US Kopin Corporation 20260127 0 2.66 2.8 2.591 2.75 2620389 2.75 up up correct
KOSS.US Koss Corporation 20260127 0 4.51 4.52 4.32 4.39 21800 4.39 down down correct
KPLT.US Katapult Holdings Inc 20260127 0 6.65 6.79 6.47 6.6 42792 6.6 down up incorrect
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260127 0 0.004 0.004 0.0034 0.0034 114874 0.0034 down up incorrect
KPRX.US Kiora Pharmaceuticals Inc 20260127 0 2.1 2.115 2.02 2.09 161700 2.09 down up incorrect
KPTI.US Karyopharm Therapeutics Inc 20260127 0 6.7 7.14 6.51 7.05 433343 7.05 up down incorrect
KRKR.US 36Kr Holdings Inc 20260127 0 4.67 4.88 4.59 4.77 3140 4.77 up down incorrect
KRMD.US Repro Med Systems Inc 20260127 0 5.61 5.83 5.545 5.68 61365 5.68 up up correct
KRNT.US Kornit Digital Ltd 20260127 0 13.27 13.3638 12.91 12.93 413761 12.93 down down correct
KRNY.US Kearny Financial Corp 20260127 0 7.72 7.77 7.605 7.66 407646 7.5577 down down correct
KROS.US Keros Therapeutics Inc 20260127 0 18.75 19.13 18.22 18.3 251859 18.3 down up incorrect
KRT.US Karat Packaging Inc 20260127 0 24.42 24.47 24.09 24.18 45000 23.7566 down up incorrect
KRUS.US Kura Sushi USA Inc 20260127 0 68.28 69.4 66.27 68.7 278973 68.7 up down incorrect
KRYS.US Krystal Biotech Inc 20260127 0 278.75 281.28 275.0701 277.36 178716 277.36 down up incorrect
KTCC.US Key Tronic Corporation 20260127 0 2.79 2.85 2.76 2.76 8740 2.76 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20260127 0 111.06 118.14 111.06 118.06 3101004 118.06 up up correct
KTTA.US Pasithea Therapeutics Corp. 20260127 0 0.84 0.86 0.832 0.847 84800 0.847 up up correct
KURA.US Kura Oncology Inc 20260127 0 8.46 8.615 8.355 8.47 1149349 8.47 up up correct
KVHI.US KVH Industries Inc 20260127 0 6.81 7.25 6.6937 6.79 65163 6.79 down down correct
KXIN.US Kaixin Auto Holdings 20260127 0 13.3 13.475 12.5 13.27 23733 199.05 down down correct
KYMR.US Kymera Therapeutics Inc 20260127 0 71.17 73.15 71.14 72.15 545700 72.15 up up correct
KZIA.US Kazia Therapeutics Limited 20260127 0 7.8 7.8 6 7.15 709100 7.15 down down correct
KZR.US Kezar Life Sciences Inc 20260127 0 6.23 6.3 6.2 6.23 81298 6.23
LAKE.US Lakeland Industries Inc 20260127 0 9.2 9.2 8.9535 9.11 109250 9.11 down down correct
LAMR.US Lamar Advertising Company (REIT) 20260127 0 128.35 128.6999 127.15 128.17 254578 128.17 down down correct
LAND.US Gladstone Land Corporation 20260127 0 9.58 9.865 9.54 9.78 751200 9.7397 up up correct
LANDM.US Gladstone Land Corporation 20260127 0 25.03 25.07 25.03 25.06 9265 25.06 up up correct
LANDO.US Gladstone Land Corporation 20260127 0 19.65 19.775 19.65 19.68 2500 19.5573 up up correct
LARAX.US LARAX 20260127 0 8.55 8.55 8.55 8.55 0 8.4174
LARK.US Landmark Bancorp Inc 20260127 0 26.77 26.98 26.54 26.98 3600 26.7738 up up correct
LASR.US nLIGHT Inc 20260127 0 44.27 45.69 43.6616 44.925 513426 44.925 up up correct
LAUR.US Laureate Education Inc 20260127 0 34.1 34.53 33.91 34.23 691375 34.23 up up correct
LBRDA.US Liberty Broadband Corporation 20260127 0 44.74 44.74 42.28 42.4 209615 42.4 down down correct
LBRDK.US Liberty Broadband Corporation 20260127 0 44.67 44.78 42.41 42.56 2259265 42.56 down down correct
LBRDP.US Liberty Broadband Corporation 20260127 0 24.01 24.01 23.97 24 4300 24 down down correct
LBTYA.US Liberty Global plc 20260127 0 10.91 10.99 10.755 10.77 2887897 10.77 down down correct
LBTYB.US Liberty Global plc 20260127 0 10.57 10.78 10.57 10.78 500 10.78 up up correct
LBTYK.US Liberty Global plc 20260127 0 10.89 10.97 10.76 10.83 615628 10.83 down down correct
LCAP.US Lionheart Acquisition Corporation II 20260127 0 30.41 30.48 30.37 30.44 21100 30.44 up up correct
LCID.US Lucid Group Inc. Common Stock 20260127 0 10.65 11.06 10.55 11 6295639 11 up up correct
LCNB.US LCNB Corp 20260127 0 16.78 17.07 16.78 17.01 12559 16.7897 up up correct
LCRDX.US LCRDX 20260127 0 8.56 8.56 8.56 8.56 0 8.4167
LCRUX.US LCRUX 20260127 0 8.56 8.56 8.56 8.56 0 8.4274
LCUT.US Lifetime Brands Inc 20260127 0 3.87 3.87 3.74 3.75 26180 3.7031 down down correct
LE.US Lands' End Inc 20260127 0 18.81 19.23 18.47 19.15 518829 19.15 up up correct
LECO.US Lincoln Electric Holdings Inc 20260127 0 256.85 259.905 255.31 256.77 189607 256.77 down up incorrect
LEDS.US SemiLEDs Corporation 20260127 0 1.89 1.9 1.83 1.86 15021 1.86 down up incorrect
LEE.US Lee Enterprises Incorporated 20260127 0 5.367 5.67 5.18 5.6 14849 5.6 up down incorrect
LEGH.US Legacy Housing Corporation 20260127 0 21.49 21.625 20.96 21.09 89435 21.09 down down correct
LEGN.US Legend Biotech Corporation 20260127 0 18.83 19.28 18.235 18.27 2985100 18.27 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260127 0 45.87 45.87 45.87 45.87 0 45.87
LESL.US Leslie's Inc 20260127 0 1.72 1.74 1.7 1.73 81905 1.73 up up correct
LEXX.US Lexaria Bioscience Corp 20260127 0 0.813 0.814 0.707 0.778 221700 0.778 down down correct
LFMD.US LifeMD Inc 20260127 0 3.52 3.55 3.4 3.5 660080 3.5 down up incorrect
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260127 0 22.952 22.952 22.75 22.75 1300 22.75 down up incorrect
LFST.US LifeStance Health Group Inc. Common Stock 20260127 0 7.25 7.26 6.995 7.1 1641249 7.1 down up incorrect
LFUS.US Littelfuse Inc 20260127 0 290.5 296.68 287.43 296.17 206083 295.5329 up down incorrect
LFVN.US LifeVantage Corporation 20260127 0 5.83 5.95 5.51 5.95 255800 5.8924 up up correct
LGHL.US Lion Group Holding Ltd 20260127 0 1.49 1.53 1.41 1.5 34198 1.5 up up correct
LGIH.US LGI Homes Inc 20260127 0 50 50.31 49.14 50.14 198438 50.14 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20260127 0 197.97 200.74 194.93 195.49 154500 195.49 down down correct
LGO.US Largo Resources Ltd 20260127 0 1.34 1.3762 1.31 1.33 1131991 1.33 down down correct
LGVN.US Longeveron Inc 20260127 0 0.621 0.621 0.558 0.58 205000 0.58 down down correct
LI.US Li Auto Inc 20260127 0 16.84 16.85 16.53 16.75 2176217 16.75 down down correct
LIDR.US Aeye Inc 20260127 0 1.86 1.91 1.83 1.89 557499 1.89 up up correct
LIDRW.US AEye Inc 20260127 0 0.0856 0.0856 0.0856 0.0856 500 0.0856
LILA.US Liberty Latin America Ltd 20260127 0 7.64 7.64 7.39 7.5 546913 7.5 down down correct
LILAK.US Liberty Latin America Ltd 20260127 0 7.72 8 7.485 7.58 970829 7.58 down down correct
LINC.US Lincoln Educational Services Corporation 20260127 0 26.59 26.7 25.99 26.02 188607 26.02 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20260127 0 16.02 16.1713 15.75 16.14 731904 16.14 up up correct
LINK.US Interlink Electronics Inc 20260127 0 3.64 3.8 3.6 3.67 21400 3.67 up down incorrect
LIQT.US LiqTech International Inc 20260127 0 1.767 1.767 1.767 1.767 233 1.767
LITE.US Lumentum Holdings Inc 20260127 0 341.87 373.9999 340 370.66 3618616 370.66 up down incorrect
LITM.US Snow Lake Resources Ltd. Common Shares 20260127 0 3.19 3.49 3.095 3.39 466400 3.39 up down incorrect
LIVE.US Live Ventures Incorporated 20260127 0 20.71 21.25 20.7 21.09 8800 21.09 up down incorrect
LIVN.US LivaNova PLC 20260127 0 64.2 64.405 63.66 64.09 416137 64.09 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20260127 0 3.1797 3.48 3.1713 3.42 122220 3.42 up up correct
LKFN.US Lakeland Financial Corporation 20260127 0 61.34 62.55 59.98 60.02 218624 60.02 down up incorrect
LKQ.US LKQ Corporation 20260127 0 33.59 33.67 33.13 33.3 2872800 32.9772 down down correct
LMAT.US LeMaitre Vascular Inc 20260127 0 85.09 85.62 84.44 85.33 100723 85.1331 up up correct
LMB.US Limbach Holdings Inc 20260127 0 82.15 84.719 81.25 84.01 104214 84.01 up up correct
LMFA.US LM Funding America Inc 20260127 0 0.41 0.427 0.41 0.422 366800 0.422 up up correct
LMNR.US Limoneira Company 20260127 0 14.41 14.525 14.045 14.08 55360 14.08 down down correct
LMPX.US LMP Automotive Holdings Inc 20260127 0 0.065 0.065 0.065 0.065 200 0.065
LNSR.US LENSAR Inc 20260127 0 12.64 12.85 12.3201 12.48 55320 12.48 down down correct
LNT.US Alliant Energy Corporation 20260127 0 66.87 67.585 66.8 67.19 1859710 66.6481 up up correct
LNTH.US Lantheus Holdings Inc 20260127 0 67.37 68.04 66.59 67.885 536600 67.885 up up correct
LOAN.US Manhattan Bridge Capital Inc 20260127 0 4.5 4.59 4.5 4.55 30455 4.55 up up correct
LOB.US Live Oak Bancshares Inc 20260127 0 39.28 39.28 38.06 38.75 458000 38.7182 down down correct
LOCO.US El Pollo Loco Holdings Inc 20260127 0 10.72 10.92 10.53 10.56 200880 10.56 down down correct
LOGC.US LogicBio Therapeutics Inc 20260127 0 7.65 7.9 7.65 7.82 29300 7.82 up up correct
LOGI.US Logitech International S.A 20260127 0 94.05 95.16 92.67 93.74 2333003 93.74 down down correct
LOOP.US Loop Industries Inc 20260127 0 1.2 1.2 1.09 1.12 50772 1.12 down down correct
LOPE.US Grand Canyon Education Inc 20260127 0 175.55 177.625 172.45 174.09 199321 174.09 down down correct
LOVE.US The Lovesac Company 20260127 0 14.6 14.6 14.07 14.08 252913 14.08 down down correct
LPCN.US Lipocine Inc 20260127 0 10.52 11.105 9.87 10.38 81996 10.38 down down correct
LPLA.US LPL Financial Holdings Inc 20260127 0 359.15 368.52 356.59 365.05 603700 364.6999 up up correct
LPRO.US Open Lending Corporation 20260127 0 1.87 1.91 1.85 1.9 192920 1.9 up up correct
LPSN.US LivePerson Inc 20260127 0 3.16 3.17 3.015 3.16 194682 3.16
LPTH.US LightPath Technologies Inc 20260127 0 10.13 11.325 9.85 11.25 4183384 11.25 up up correct
LQDA.US Liquidia Corporation 20260127 0 42.31 43.42 41.565 42.475 1423877 42.475 up up correct
LQDT.US Liquidity Services Inc 20260127 0 31.67 32.21 31.535 32 114943 32 up up correct
LRCX.US Lam Research Corporation 20260127 0 230.63 239.5 228.76 238.46 12005900 238.1746 up up correct
LRMR.US Larimar Therapeutics Inc 20260127 0 3.58 3.72 3.495 3.67 891810 3.67 up up correct
LSBK.US Lake Shore Bancorp Inc 20260127 0 15.447 15.5 15.38 15.5 2237 15.4089 up up correct
LSCC.US Lattice Semiconductor Corporation 20260127 0 85.05 85.945 83.63 84.96 1655433 84.96 down down correct
LSTR.US Landstar System Inc 20260127 0 153.31 154.745 151.53 151.68 328197 151.2591 down down correct
LTAFX.US Altst Strgs Fd A 20260127 0 13.5 13.5 13.5 13.5 0 13.5
LTBR.US Lightbridge Corporation 20260127 0 16.13 17.2 16 17.07 761400 17.07 up up correct
LTCFX.US Alternative Strategies Fund Class C 20260127 0 12.52 12.52 12.52 12.52 0 12.52
LTCH.US Latch Inc 20260127 0 0.17 0.17 0.16 0.17 500 0.17
LTIFX.US LTIFX 20260127 0 13.7 13.7 13.7 13.7 0 13.7
LTRN.US Lantern Pharma Inc 20260127 0 3.33 3.3756 3.1601 3.31 78656 3.31 down down correct
LTRX.US Lantronix Inc 20260127 0 6.51 6.9 6.455 6.89 1437884 6.89 up up correct
LTRYW.US Lottery Com 20260127 0 0.0105 0.0105 0.008 0.0081 66492 0.0081 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260127 0 1.23 1.27 1.19 1.22 1020253 1.22 down down correct
LULU.US Lululemon Athletica Inc 20260127 0 192 192.49 186.18 186.39 2632300 186.39 down down correct
LUNA.US Luna Innovations Incorporated 20260127 0 1.15 1.25 1.15 1.25 30608 1.25 up up correct
LUNG.US Pulmonx Corporation 20260127 0 1.77 1.795 1.74 1.75 233657 1.75 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260127 0 23.67 23.67 18.5001 19.07 66672 19.07 down down correct
LVO.US LiveOne Inc 20260127 0 4.29 4.59 4.2501 4.47 40069 4.47 up up correct
LWAY.US Lifeway Foods Inc 20260127 0 21.91 22.06 21.765 22.02 34751 22.02 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20260127 0 3.44 3.61 3.34 3.59 2671842 3.59 up up correct
LX.US LexinFintech Holdings Ltd 20260127 0 2.96 3.015 2.935 2.95 971003 2.95 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20260127 0 0.23 0.249 0.221 0.237 306500 0.237 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20260127 0 1.57 1.71 1.5501 1.71 2484350 1.71 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260127 0 25.025 26.02 24.73 25.28 45376 25.28 up down incorrect
LYFT.US Lyft Inc 20260127 0 18.12 18.1228 17.51 17.54 9538773 17.54 down up incorrect
LYRA.US Lyra Therapeutics Inc 20260127 0 1.76 1.8 1.65 1.695 58366 1.695 down up incorrect
LYTS.US LSI Industries Inc 20260127 0 21.94 22.17 21.85 22.14 146585 22.0899 up down incorrect
LZ.US LegalZoom.com Inc 20260127 0 8.98 9.05 8.795 8.88 1818007 8.88 down up incorrect
MANH.US Manhattan Associates Inc 20260127 0 177.02 177.02 166 169.73 1223011 169.73 down up incorrect
MAPS.US WM Technology Inc 20260127 0 0.8262 0.8262 0.72 0.8033 1092560 0.8033 down up incorrect
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260127 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20260127 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260127 0 315.84 316.35 313.26 313.95 954000 313.3446 down down correct
MARA.US Marathon Digital Holdings Inc 20260127 0 10.05 10.6 9.9 10.52 38581200 10.52 up up correct
MARK.US Remark Holdings Inc 20260127 0 0.001 0.001 0.001 0.001 36698 0.001
MARPS.US Marine Petroleum Trust 20260127 0 4.54 4.84 4.49 4.79 45000 4.6842 up up correct
MASI.US Masimo Corporation 20260127 0 139.3 139.62 137.445 137.92 528196 137.92 down down correct
MASS.US 908 Devices Inc 20260127 0 6.64 6.895 6.51 6.83 284063 6.83 up up correct
MAT.US Mattel Inc 20260127 0 20.6 20.61 20.18 20.23 1638000 20.23 down down correct
MATW.US Matthews International Corporation 20260127 0 26.51 26.59 25.95 25.99 213808 25.746 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20260127 0 2.8 2.83 2.65 2.78 134324 2.78 down down correct
MBCN.US Middlefield Banc Corp 20260127 0 35.05 35.27 35.03 35.26 6483 35.0487 up up correct
MBIN.US Merchants Bancorp 20260127 0 35.32 35.585 35.04 35.325 273774 35.2331 up up correct
MBINN.US Merchants Bancorp 20260127 0 19.8 20.16 19.7 20.16 14800 19.7874 up up correct
MBIO.US Mustang Bio Inc 20260127 0 1.03 1.05 1.0004 1.02 68063 1.02 down down correct
MBOT.US Microbot Medical Inc 20260127 0 1.91 2 1.9 1.97 1278716 1.97 up up correct
MBRX.US Moleculin Biotech Inc 20260127 0 4.54 4.54 4.35 4.52 42223 4.52 down up incorrect
MBUU.US Malibu Boats Inc 20260127 0 32.56 32.71 31.9358 32.41 110355 32.41 down up incorrect
MBWM.US Mercantile Bank Corporation 20260127 0 50.98 51.4 50.715 50.86 58574 50.478 down up incorrect
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260127 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260127 0 27.23 27.665 27.2 27.31 26600 27.0786 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20260127 0 21.64 21.64 21.02 21.34 51285 21.34 down up incorrect
MCHP.US Microchip Technology Incorporated 20260127 0 75.12 76.28 75.03 75.16 6144100 74.72 up down incorrect
MCHX.US Marchex Inc 20260127 0 1.66 1.75 1.65 1.74 10049 1.74 up down incorrect
MCRB.US Seres Therapeutics Inc 20260127 0 15.59 15.9 15.01 15.44 16835 15.44 down up incorrect
MCRI.US Monarch Casino & Resort Inc 20260127 0 89.16 89.68 88.34 89.59 67233 89.3103 up up correct
MDB.US MongoDB Inc 20260127 0 420 423.48 410.21 411.89 703000 411.89 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20260127 0 495.03 501.68 487.88 500.39 244436 500.39 up up correct
MDIA.US MediaCo Holding Inc 20260127 0 0.692 0.692 0.65 0.66 34828 0.66 down down correct
MDLZ.US Mondelez International Inc 20260127 0 58.3 60.2 58.25 59.02 10450600 59.02 up up correct
MDRR.US Medalist Diversified REIT Inc 20260127 0 12.13 12.14 12.12 12.12 1987 12.12 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20260127 0 5.1 5.15 4.91 4.91 307800 4.91 down down correct
MDWD.US MediWound Ltd 20260127 0 17.88 18.05 17.65 18.03 139849 18.03 up up correct
MDXG.US MiMedx Group Inc 20260127 0 5.22 5.41 5.2 5.3 1286200 5.3 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20260127 0 3.74 3.78 3.625 3.7 121200 3.7 down down correct
MEDP.US Medpace Holdings Inc 20260127 0 602.31 608.0707 596.09 602.25 140609 602.25 down down correct
MELI.US MercadoLibre Inc 20260127 0 2222 2302.46 2205 2295 569687 2295 up down incorrect
MEOH.US Methanex Corporation 20260127 0 47.72 48.58 46.68 46.87 537120 46.87 down up incorrect
MERC.US Mercer International Inc 20260127 0 2.38 2.42 2.18 2.19 770835 2.19 down down correct
MESO.US Mesoblast Limited 20260127 0 18.78 19.34 18.63 19.17 180685 19.17 up up correct
METC.US Ramaco Resources Inc 20260127 0 22.09 24 22.0489 22.96 3118605 22.96 up up correct
MFIN.US Medallion Financial Corp 20260127 0 10.13 10.1999 10 10.08 33741 10.08 down down correct
MGEE.US MGE Energy Inc 20260127 0 78.9 79.78 78.65 79.12 112692 78.6637 up up correct
MGIC.US Magic Software Enterprises Ltd 20260127 0 26.95 26.97 26.51 26.95 10265 26.95
MGNI.US Magnite Inc 20260127 0 15.37 15.4 14.71 15.05 2176100 15.05 down down correct
MGNX.US MacroGenics Inc 20260127 0 1.83 1.8595 1.76 1.84 530739 1.84 up up correct
MGPI.US MGP Ingredients Inc 20260127 0 24.95 25.06 24.61 24.9 143880 24.7356 down down correct
MGRC.US McGrath RentCorp 20260127 0 113.8 114.975 113.3 114.34 112606 114.34 up up correct
MGTX.US MeiraGTx Holdings plc 20260127 0 7.99 8.17 7.86 8.01 274340 8.01 up up correct
MGYR.US Magyar Bancorp Inc 20260127 0 17.6 17.8 17.1294 17.8 2254 17.7011 up up correct
MIDD.US The Middleby Corporation 20260127 0 147.07 148.78 147.02 147.63 535416 147.63 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260127 0 4.87 4.99 4.64 4.69 283401 4.69 down down correct
MIND.US MIND Technology Inc 20260127 0 8.76 9.2499 8.75 9.09 164461 9.09 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20260127 0 96.92 99.435 95.235 99.27 680493 99.27 up up correct
MIST.US Milestone Pharmaceuticals Inc 20260127 0 1.95 2.025 1.94 2.01 1770000 2.01 up up correct
MITK.US Mitek Systems Inc 20260127 0 10.55 10.725 10.42 10.69 458829 10.69 up up correct
MKSI.US MKS Instruments Inc 20260127 0 221.16 232.81 220.5 229.6 2247000 229.3786 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20260127 0 16.69 16.75 16.37 16.53 8800 16.53 down down correct
MKTX.US MarketAxess Holdings Inc 20260127 0 171.38 172.14 167.825 168.38 349126 167.6411 down down correct
MLAB.US Mesa Laboratories Inc 20260127 0 81.81 82 80.5 81.58 40215 81.4434 down up incorrect
MLAC.US Malacca Straits Acquisition Company Limited 20260127 0 10.435 10.45 10.42 10.45 435731 10.45 up down incorrect
MLACU.US Malacca Straits Acquisition Company Limited 20260127 0 10.62 10.62 10.62 10.62 0 10.62
MLCO.US Melco Resorts & Entertainment Limited 20260127 0 6.45 6.45 6.21 6.28 1764084 6.28 down down correct
MLKN.US MillerKnoll Inc 20260127 0 19.51 19.695 19.375 19.55 375742 19.374 up down incorrect
MMLP.US Martin Midstream Partners L.P 20260127 0 2.865 2.897 2.793 2.8 5958 2.7949 down down correct
MMSI.US Merit Medical Systems Inc 20260127 0 82.03 82.47 81.045 82.4 420051 82.4 up up correct
MMYT.US MakeMyTrip Limited 20260127 0 63.45 64.09 62.71 62.77 1089494 62.77 down down correct
MNDO.US MIND C.T.I. Ltd 20260127 0 1.25 1.25 1.22 1.22 19615 1.22 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20260127 0 130.39 131.311 124.34 125.28 1124800 125.28 down down correct
MNKD.US MannKind Corporation 20260127 0 5.54 5.63 5.42 5.59 2784200 5.59 up up correct
MNOV.US MediciNova Inc 20260127 0 1.86 1.88 1.83 1.835 86694 1.835 down down correct
MNPR.US Monopar Therapeutics Inc 20260127 0 70.97 72.9 67.89 70.29 258100 70.29 down down correct
MNRO.US Monro Inc 20260127 0 20.26 20.265 19.71 20.03 1392426 19.7827 down down correct
MNSB.US MainStreet Bancshares Inc 20260127 0 20.22 21.225 19.9 20.61 89752 20.5198 up up correct
MNSBP.US MainStreet Bancshares Inc 20260127 0 25.097 25.097 24.8 24.8 600 24.3384 down down correct
MNST.US Monster Beverage Corporation 20260127 0 81.16 81.585 80.73 81.41 4494752 81.41 up down incorrect
MNTK.US Montauk Renewables Inc 20260127 0 1.45 1.51 1.41 1.43 70058 1.43 down up incorrect
MNTS.US Momentus Inc 20260127 0 7.67 8.4 7.2 7.85 427500 7.85 up down incorrect
MNTSW.US Momentus Inc 20260127 0 0.0183 0.0183 0.016 0.0174 68194 0.0174 down up incorrect
MOFG.US MidWestOne Financial Group Inc 20260127 0 45.33 46.11 45.1 45.45 143115 45.45 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20260127 0 4.21 4.27 4 4 27734 4 down up incorrect
MOMO.US Momo Inc 20260127 0 7.03 7.1 6.97 6.99 787153 6.99 down up incorrect
MORN.US Morningstar Inc 20260127 0 210.67 211.75 199.97 203.22 376833 203.22 down down correct
MOTS.US Motus GI Holdings Inc 20260127 0 0.0001 0.0001 0.0001 0.0001 6264 0.0001
MOVE.US Movano Inc 20260127 0 19.05 34.87 18.5 20.52 3882252 20.52 up up correct
MPAA.US Motorcar Parts of America Inc 20260127 0 12.89 13 12.785 12.89 86816 12.89
MPB.US Mid Penn Bancorp Inc 20260127 0 31.64 31.905 31.36 31.53 77798 31.3292 down down correct
MPWR.US Monolithic Power Systems Inc 20260127 0 1094.14 1110.18 1088.01 1095.49 578936 1095.49 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20260127 0 4.4 4.44 4.26 4.33 6092600 4.33 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20260127 0 0.64 0.64 0.61 0.61 28500 0.61 down down correct
MRAM.US Everspin Technologies Inc 20260127 0 13.26 14.128 12.96 14.03 1009577 14.03 up up correct
MRBK.US Meridian Corporation 20260127 0 18.25 18.395 18.24 18.32 56461 18.1962 up up correct
MRCC.US Monroe Capital Corporation 20260127 0 6.61 6.7 6.5 6.62 63891 6.62 up down incorrect
MRCY.US Mercury Systems Inc 20260127 0 99.11 101.885 99.055 101.04 465719 101.04 up down incorrect
MREO.US Mereo BioPharma Group plc 20260127 0 0.4902 0.4982 0.4603 0.4719 7661912 0.4719 down up incorrect
MRKR.US Marker Therapeutics Inc 20260127 0 1.95 1.95 1.68 1.8 307108 1.8 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20260127 0 1.62 1.7 1.6019 1.67 55455 1.67 up up correct
MRNA.US Moderna Inc 20260127 0 48.09 51.18 45.03 45.45 15262200 45.45 down down correct
MRTN.US Marten Transport Ltd 20260127 0 12.46 12.565 12.3 12.46 649151 12.46
MRVI.US Maravai LifeSciences Holdings Inc 20260127 0 3.69 3.81 3.69 3.8 467697 3.8 up up correct
MRVL.US Marvell Technology Inc 20260127 0 82.87 83.7399 81.3 82.93 11307880 82.93 up up correct
MS.US PO 20260127 0 18.1 18.12 18.06 18.06 59390 18.06 down down correct
MSBI.US Midland States Bancorp Inc 20260127 0 23.09 23.38 23 23.03 148068 22.7122 down down correct
MSEX.US Middlesex Water Company 20260127 0 52.25 53.175 52.225 52.62 72838 52.278 up up correct
MSFT.US Microsoft Corporation 20260127 0 473.7 482.87 473.16 480.58 29213920 479.4856 up up correct
MSGM.US Motorsport Games Inc 20260127 0 4.24 4.35 4.2 4.22 45900 4.22 down down correct
MSTR.US MicroStrategy Incorporated 20260127 0 160.31 161.67 156.98 161.58 13962200 161.58 up up correct
MTC.US Mmtec Inc 20260127 0 2.72 2.99 2.72 2.83 32300 2.83 up up correct
MTCH.US Match Group Inc 20260127 0 32.24 32.525 31.545 31.72 3865800 31.72 down down correct
MTEX.US Mannatech Incorporated 20260127 0 7.3001 7.64 7.3001 7.64 3398 7.64 up up correct
MTLS.US Materialise NV 20260127 0 5.78 5.8071 5.66 5.725 104966 5.725 down down correct
MTRX.US Matrix Service Company 20260127 0 13.95 14.1 13.79 13.91 185598 13.91 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260127 0 219.98 224.1399 218.53 219.2 955322 219.2 down up incorrect
MU.US Micron Technology Inc 20260127 0 404.61 416.45 399.6 410.24 36212100 410.24 up down incorrect
MVBF.US MVB Financial Corp 20260127 0 27.925 28.5 27.925 28.38 39576 28.2082 up up correct
MVIS.US MicroVision Inc 20260127 0 0.88 0.93 0.86 0.91 7575900 0.91 up up correct
MVST.US Microvast Holdings Inc 20260127 0 2.89 2.9 2.79 2.85 2308160 2.85 down down correct
MVSTW.US Microvast Holdings Inc 20260127 0 0.111 0.111 0.1021 0.103 142821 0.103 down down correct
MXCT.US MaxCyte Inc. 20260127 0 1.13 1.1492 1.02 1.07 1930815 1.07 down down correct
MYFW.US First Western Financial Inc 20260127 0 25.47 25.47 24.57 25.08 43182 25.08 down down correct
MYGN.US Myriad Genetics Inc 20260127 0 5.79 5.935 5.625 5.92 586329 5.92 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20260127 0 1.29 1.33 1.215 1.22 221622 1.22 down down correct
MYPS.US Playstudios Inc 20260127 0 0.6249 0.65 0.62 0.65 275593 0.65 up up correct
MYPSW.US MYPSW 20260127 0 0.008 0.008 0.008 0.008 0 0.008
MYRG.US MYR Group Inc 20260127 0 251.87 258.23 250.69 253.08 122200 253.08 up up correct
MYSZ.US My Size Inc 20260127 0 0.84 0.876 0.81 0.86 86700 0.86 up up correct
NAII.US Natural Alternatives International Inc 20260127 0 4.05 4.2058 3.95 3.95 3162 3.95 down down correct
NATH.US Nathan's Famous Inc 20260127 0 101 101.43 101 101.22 98309 100.7177 up up correct
NATR.US Nature's Sunshine Products Inc 20260127 0 24.49 24.56 23.5 24.05 93800 24.05 down down correct
NAUT.US Nautilus Biotechnology Inc 20260127 0 2.02 2.2502 2.01 2.23 111861 2.23 up up correct
NAVI.US Navient Corporation 20260127 0 12.07 12.095 11.92 12.04 684460 11.815 down down correct
NBIX.US Neurocrine Biosciences Inc 20260127 0 134.5 136.5063 133.54 133.89 582367 133.89 down down correct
NBN.US Northeast Bank 20260127 0 111.75 111.75 106.375 110.04 219689 110.0309 down down correct
NBST.US Newbury Street Acquisition Corporation 20260127 0 10.51 10.51 10.51 10.51 500 10.51
NBSTU.US Newbury Street Acquisition Corporation 20260127 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260127 0 44.21 44.855 43.3 43.42 164561 43.0439 down down correct
NBTX.US Nanobiotix S.A 20260127 0 22.01 22.7374 21.82 22.525 15342 22.525 up up correct
NCMI.US National CineMedia Inc 20260127 0 3.71 3.74 3.63 3.73 179456 3.6985 up up correct
NCNA.US NuCana plc 20260127 0 3.13 3.13 2.89 2.95 77700 2.95 down down correct
NCNO.US nCino Inc 20260127 0 24.56 24.575 23.47 23.73 1972100 23.73 down down correct
NCSM.US NCS Multistage Holdings Inc 20260127 0 39.75 40.26 39.6 40.26 5421 40.26 up up correct
NCTY.US The9 Limited 20260127 0 7 7.16 6.75 6.87 80100 6.87 down down correct
NDAQ.US Nasdaq Inc 20260127 0 98.89 99.28 97.905 98.5 2830051 98.5 down down correct
NDLS.US Noodles & Company 20260127 0 0.741 0.8026 0.7335 0.7603 17227 6.0824 up up correct
NDRA.US ENDRA Life Sciences Inc 20260127 0 4.46 4.46 4.24 4.25 13300 4.25 down down correct
NDSN.US Nordson Corporation 20260127 0 270.8 274.12 265.185 273.28 316725 273.28 up down incorrect
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260127 0 23.03 23.4 23.03 23.15 19639 23.15 up down incorrect
NEGG.US Newegg Commerce Inc 20260127 0 49.73 53.94 49.02 53.69 68600 53.69 up down incorrect
NEO.US NeoGenomics Inc 20260127 0 12.43 12.67 12.04 12.47 904200 12.47 up down incorrect
NEOG.US Neogen Corporation 20260127 0 9.99 10.435 9.95 10.25 3374786 10.25 up up correct
NEON.US Neonode Inc 20260127 0 1.88 2 1.83 1.93 356700 1.93 up up correct
NEPH.US Nephros Inc 20260127 0 4.47 4.5523 4.3801 4.43 15263 4.43 down down correct
NERV.US Minerva Neurosciences Inc 20260127 0 4.04 4.46 3.954 4.35 84400 4.35 up up correct
NESR.US National Energy Services Reunited Corp 20260127 0 20.3 20.56 19.85 19.95 822800 19.95 down down correct
NEWT.US Newtek Business Services Corp 20260127 0 13.71 13.75 13.55 13.67 188652 13.67 down down correct
NEXI.US NexImmune Inc 20260127 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260127 0 5.24 5.29 5.165 5.18 1407474 5.18 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260127 0 11.86 12.0786 11.86 11.99 129022 11.8753 up up correct
NFE.US New Fortress Energy Inc 20260127 0 1.59 1.59 1.365 1.39 25124500 1.39 down down correct
NFLX.US Netflix Inc 20260127 0 85.275 85.6 83.88 85.58 37790832 85.58 up up correct
NHTC.US Natural Health Trends Corp 20260127 0 3.88 3.9 3.72 3.8 45000 3.6984 down down correct
NICE.US NICE Ltd 20260127 0 116.1 116.39 112.25 113.76 415638 113.76 down down correct
NICHX.US NICHX 20260127 0 26.27 26.27 26.27 26.27 0 26.27
NISN.US Nisun International Enterprise Development Group Co. Ltd 20260127 0 1.07 1.1 1.03 1.07 19368 1.07
NIU.US Niu Technologies 20260127 0 3.12 3.245 3.1 3.21 324261 3.21 up up correct
NKSH.US National Bankshares Inc 20260127 0 36.26 36.85 35.8001 36.05 10800 36.05 down down correct
NKTR.US Nektar Therapeutics 20260127 0 37.4 38.36 36.82 38.03 566374 38.03 up up correct
NKTX.US Nkarta Inc 20260127 0 2.47 2.559 2.44 2.54 689336 2.54 up up correct
NMFC.US New Mountain Finance Corporation 20260127 0 8.75 8.85 8.7 8.72 903244 8.72 down down correct
NMIH.US NMI Holdings Inc 20260127 0 38.25 38.265 37.955 38.24 275662 38.24 down down correct
NMRD.US Nemaura Medical Inc 20260127 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260127 0 17.27 17.415 16.99 17.18 882102 17.1428 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20260127 0 0.87 0.915 0.8604 0.9004 164166 0.9004 up up correct
NNAVW.US NextNav Inc. Warrant 20260127 0 7.55 7.55 5.86 6.05 209835 6.05 down up incorrect
NNBR.US NN Inc 20260127 0 1.51 1.5699 1.4642 1.52 319016 1.52 up down incorrect
NNDM.US Nano Dimension Ltd 20260127 0 1.87 1.955 1.84 1.95 3608500 1.95 up down incorrect
NNOX.US Nano 20260127 0 3.01 3.22 3.0001 3.2 937556 3.2 up down incorrect
NODK.US NI Holdings Inc 20260127 0 13.11 13.21 13.11 13.21 3305 13.21 up up correct
NOTV.US Inotiv Inc 20260127 0 0.528 0.5326 0.499 0.5263 374149 0.5263 down down correct
NOVT.US Novanta Inc 20260127 0 137.85 139.3 135.17 138.88 418110 138.88 up up correct
NPCE.US NeuroPace Inc 20260127 0 16.21 16.52 15.88 15.95 119576 15.95 down down correct
NRC.US National Research Corporation 20260127 0 20.9 21 20 20.35 57140 20.35 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260127 0 12.97 13.045 12.29 12.31 892170 12.31 down down correct
NRIM.US Northrim BanCorp Inc 20260127 0 23.99 24.018 22.73 23.07 334319 22.9183 down down correct
NRIX.US Nurix Therapeutics Inc 20260127 0 18.83 19.65 18.625 19.41 1025800 19.41 up up correct
NRXP.US NRx Pharmaceuticals Inc 20260127 0 2.13 2.24 2.04 2.24 969546 2.24 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20260127 0 0.06 0.06 0.0592 0.0592 5467 0.0592 down down correct
NSIT.US Insight Enterprises Inc 20260127 0 82.9 83.89 82.21 83.82 298688 83.82 up down incorrect
NSPR.US InspireMD Inc 20260127 0 1.66 1.68 1.62 1.65 47000 1.65 down up incorrect
NSSC.US Napco Security Technologies Inc 20260127 0 38.73 39.11 38.32 38.48 231500 38.3443 down down correct
NSYS.US Nortech Systems Incorporated 20260127 0 8.65 9.44 8.6 8.98 27500 8.98 up up correct
NTAP.US NetApp Inc 20260127 0 99.82 100.15 97.16 99.89 2254351 99.89 up up correct
NTCT.US NetScout Systems Inc 20260127 0 27.87 28.3 27.795 27.96 258097 27.96 up down incorrect
NTES.US NetEase Inc 20260127 0 132.76 132.82 131.48 131.86 480000 131.86 down up incorrect
NTGR.US NETGEAR Inc 20260127 0 21.71 21.96 21.58 21.76 379618 21.76 up down incorrect
NTIC.US Northern Technologies International Corporation 20260127 0 9.09 9.23 8.9901 9.11 6212 9.1 up up correct
NTLA.US Intellia Therapeutics Inc 20260127 0 16.51 17.09 14.2 14.83 15000380 14.83 down down correct
NTNX.US Nutanix Inc 20260127 0 43.18 43.22 41.15 41.24 3184590 41.24 down down correct
NTRA.US Natera Inc 20260127 0 240.46 244.33 238.87 240.34 578787 240.34 down down correct
NTRB.US Nutriband Inc. Common Stock 20260127 0 4.81 4.97 4.6391 4.97 14337 4.97 up up correct
NTRBW.US Nutriband Inc. Warrant 20260127 0 1.6 1.6 1.6 1.6 2700 1.6
NTRS.US Northern Trust Corporation 20260127 0 149.89 151.39 149.15 149.96 954300 149.124 up up correct
NTRSO.US Northern Trust Corporation 20260127 0 19.87 19.878 19.79 19.87 25900 19.5703
NTWK.US NetSol Technologies Inc 20260127 0 3.11 3.31 3.11 3.28 16206 3.28 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260127 0 105.72 107.4 105.47 106.45 451328 106.45 up up correct
NUWE.US Nuwellis Inc 20260127 0 4.42 4.94 3.51 3.83 113389000 3.83 down down correct
NVAX.US Novavax Inc 20260127 0 9.75 10.2 9.62 9.82 6801000 9.82 up up correct
NVCR.US NovoCure Limited 20260127 0 13.12 13.24 12.915 13.05 975911 13.05 down down correct
NVDA.US NVIDIA Corporation 20260127 0 187.24 190 185.7 188.52 143711594 188.5098 up up correct
NVEC.US NVE Corporation 20260127 0 74.46 75.35 73.35 73.98 39500 72.8838 down down correct
NVMI.US Nova Measuring Instruments Ltd 20260127 0 475.48 484.13 469.74 477.07 366062 477.07 up up correct
NVNO.US enVVeno Medical Corp 20260127 0 10.52 10.61 9.98 10.24 16973 10.24 down down correct
NVOS.US Novo Integrated Sciences Inc 20260127 0 0.0031 0.0031 0.0031 0.0031 0 0.0031
NVTS.US Navitas Semiconductor Corporation Common Stock 20260127 0 9.415 9.68 9.145 9.56 22800600 9.56 up down incorrect
NVVE.US Nuvve Holding Corp 20260127 0 2.12 2.29 1.94 2.19 989891 2.19 up down incorrect
NVVEW.US Nuvve Holding Corp 20260127 0 0.017 0.017 0.0145 0.0148 119964 0.0148 down up incorrect
NWBI.US Northwest Bancshares Inc 20260127 0 12.65 13.01 12.62 12.76 1486155 12.5701 up up correct
NWE.US NorthWestern Corporation 20260127 0 66.49 67.5375 66.3401 67.44 586209 66.7681 up up correct
NWFL.US Norwood Financial Corp 20260127 0 28.26 28.89 28.19 28.62 18446 28.62 up up correct
NWL.US Newell Brands Inc 20260127 0 4.37 4.39 4.29 4.36 2755100 4.2939 down down correct
NWPX.US Northwest Pipe Company 20260127 0 67.31 67.785 66.57 66.94 53196 66.94 down down correct
NWS.US News Corporation 20260127 0 30.97 31.025 30.785 30.84 902310 30.7267 down down correct
NWSA.US News Corporation 20260127 0 26.82 26.91 26.56 26.65 2787200 26.5391 down down correct
NXPI.US NXP Semiconductors N.V 20260127 0 231.83 234.21 229.24 229.42 3202500 229.42 down down correct
NXST.US Nexstar Media Group Inc 20260127 0 211.9 212.75 209.23 209.42 178612 207.7644 down down correct
NXTC.US NextCure Inc 20260127 0 12.19 12.2 11.11 11.12 25400 11.12 down down correct
NXTP.US Nextplay Technologies Inc 20260127 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NYXH.US Nyxoah SA Ordinary Shares 20260127 0 4.82 4.92 4.7 4.76 46047 4.76 down down correct
OBLG.US Oblong Inc 20260127 0 1.78 2.04 1.77 1.86 10627 1.86 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20260127 0 29.79 30.14 29.58 29.84 13300 29.6772 up down incorrect
OCC.US Optical Cable Corporation 20260127 0 4.47 5.44 4.4 5.21 462600 5.21 up up correct
OCCI.US OFS Credit Company Inc 20260127 0 4.85 4.91 4.85 4.85 141400 4.72
OCCIO.US OFS Credit Company Inc 20260127 0 25.02 25.035 25.001 25.001 7900 24.8733 down down correct
OCFC.US OceanFirst Financial Corp 20260127 0 18.4 18.58 18.24 18.35 460985 18.1543 down down correct
OCG.US Oriental Culture Holding LTD 20260127 0 1.84 1.84 1.7 1.73 1053097 1.73 down down correct
OCGN.US Ocugen Inc 20260127 0 1.6 1.65 1.57 1.59 4222700 1.59 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20260127 0 12.52 12.73 12.52 12.59 327369 12.59 up up correct
OCUL.US Ocular Therapeutix Inc 20260127 0 10.81 11.13 10.66 10.85 2933209 10.85 up up correct
ODFL.US Old Dominion Freight Line Inc 20260127 0 173.53 175.79 173.07 174.44 1207300 174.1967 up up correct
OESX.US Orion Energy Systems Inc 20260127 0 16.24 17.86 15.9 17.1 63233 17.1 up down incorrect
OFED.US Oconee Federal Financial Corp 20260127 0 15.2 15.3 15.2 15.3 504 15.2 up down incorrect
OFIX.US Orthofix Medical Inc 20260127 0 13.03 13.51 12.975 13.33 209903 13.33 up down incorrect
OFLX.US Omega Flex Inc 20260127 0 33.02 34.29 33.02 33.9 44300 33.9 up up correct
OFS.US OFS Capital Corporation 20260127 0 4.96 5.12 4.9084 5.11 58569 5.11 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260127 0 23.9 23.9 23.9 23.9 0 23.9
OGI.US OrganiGram Holdings Inc 20260127 0 1.62 1.66 1.61 1.65 530582 1.65 up up correct
OKTA.US Okta Inc 20260127 0 91.5 92.7 91.05 91.46 1982204 91.46 down up incorrect
OLB.US The OLB Group Inc 20260127 0 0.5515 0.5976 0.5139 0.5172 291986 0.5172 down down correct
OLED.US Universal Display Corporation 20260127 0 117.86 118.83 115.53 117.64 836169 117.64 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260127 0 113.57 113.57 108.5 111 932488 111 down down correct
OLMA.US Olema Pharmaceuticals Inc 20260127 0 24.96 26.23 24.87 26.1 827700 26.1 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20260127 0 1.54 1.61 1.53 1.6 701243 1.6 up up correct
OM.US Outset Medical Inc 20260127 0 5.28 5.94 5.05 5.68 1045800 5.68 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260127 0 118 120.53 118 120.22 66084 120.22 up up correct
OMCL.US Omnicell Inc 20260127 0 50.22 50.5 49.6 49.96 197201 49.96 down down correct
OMER.US Omeros Corporation 20260127 0 11.53 12.68 11.45 12.67 1603632 12.67 up up correct
OMEX.US Odyssey Marine Exploration Inc 20260127 0 2.18 2.35 2.115 2.34 1250046 2.34 up up correct
OMQS.US OMNIQ Corp. Common Stock 20260127 0 0.1046 0.125 0.1046 0.1111 52005 0.1111 up up correct
ON.US ON Semiconductor Corporation 20260127 0 62.02 63.075 61.8401 62.63 6955281 62.63 up up correct
ONB.US Old National Bancorp 20260127 0 23.71 23.93 23.59 23.88 2214600 23.7329 up up correct
ONCY.US Oncolytics Biotech Inc 20260127 0 1.13 1.17 1.11 1.16 1331183 1.16 up down incorrect
ONDS.US Ondas Holdings Inc 20260127 0 11.21 12.47 11.09 12.26 92724300 12.26 up down incorrect
ONEW.US OneWater Marine Inc 20260127 0 13.81 14.09 13.18 13.56 102477 13.56 down up incorrect
OPBK.US OP Bancorp 20260127 0 13.8245 13.8245 13.6 13.695 22786 13.5814 down down correct
OPCH.US Option Care Health Inc 20260127 0 35.99 36.3 35.04 35.33 1272090 35.33 down down correct
OPEN.US Opendoor Technologies Inc 20260127 0 5.86 6 5.732 5.81 40277400 5.81 down up incorrect
OPGN.US OpGen Inc 20260127 0 20 20 17.24 20 2470 20
OPHC.US OptimumBank Holdings Inc 20260127 0 4.77 4.81 4.77 4.81 3000 4.81 up down incorrect
OPK.US OPKO Health Inc 20260127 0 1.3 1.31 1.2749 1.29 1613482 1.29 down down correct
OPRA.US Opera Limited 20260127 0 13.79 13.96 13.68 13.84 649988 13.84 up up correct
OPRT.US Oportun Financial Corporation 20260127 0 5.62 5.8667 5.56 5.78 376347 5.78 up up correct
OPRX.US OptimizeRx Corporation 20260127 0 11.65 11.87 11.34 11.77 321900 11.77 up up correct
ORGN.US Origin Materials Inc 20260127 0 0.216 0.2168 0.1952 0.2051 1004776 0.2051 down down correct
ORGNW.US Origin Materials Inc Warrant 20260127 0 0.0048 0.0048 0.0033 0.0034 12880 0.0034 down down correct
ORGO.US Organogenesis Holdings Inc 20260127 0 3.92 4.04 3.89 3.99 502961 3.99 up up correct
ORGS.US Orgenesis Inc 20260127 0 0.45 0.45 0.15 0.15 1585 0.15 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20260127 0 12.26 12.42 12 12.11 1309054 12.11 down down correct
ORLY.US O'Reilly Automotive Inc 20260127 0 100.24 101.2 100 100.62 4707200 100.62 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20260127 0 3.53 3.59 3.445 3.48 211550 3.48 down down correct
ORRF.US Orrstown Financial Services Inc 20260127 0 36.04 36.33 35.96 36.06 174404 35.7847 up up correct
OSBC.US Old Second Bancorp Inc 20260127 0 20 20.05 19.65 19.82 287792 19.7506 down down correct
OSIS.US OSI Systems Inc 20260127 0 276.32 277.895 273.09 276.97 143409 276.97 up up correct
OSPN.US OneSpan Inc 20260127 0 12.03 12.14 11.715 12.02 457626 11.8738 down up incorrect
OSS.US One Stop Systems Inc 20260127 0 10.13 10.87 9.9163 10.51 1976333 10.51 up down incorrect
OSUR.US OraSure Technologies Inc 20260127 0 2.7 2.79 2.7 2.73 435992 2.73 up up correct
OSW.US OneSpaWorld Holdings Limited 20260127 0 19.73 19.86 19.55 19.55 536105 19.5035 down down correct
OTEX.US Open Text Corporation 20260127 0 29 29 28.36 28.44 1447900 28.137 down down correct
OTLK.US Outlook Therapeutics Inc 20260127 0 0.51 0.5184 0.481 0.4972 1817777 0.4972 down down correct
OTLY.US Oatly Group AB 20260127 0 11.17 11.71 10.925 11.71 66588 11.71 up up correct
OTTR.US Otter Tail Corporation 20260127 0 86.41 87.79 86.305 87.39 134611 86.8093 up up correct
OVBC.US Ohio Valley Banc Corp 20260127 0 40.45 41.77 40.45 41.06 9513 41.06 up up correct
OVID.US Ovid Therapeutics Inc 20260127 0 1.74 1.84 1.705 1.81 1449117 1.81 up up correct
OVLY.US Oak Valley Bancorp 20260127 0 32.26 32.51 32.15 32.15 9899 31.7727 down down correct
OWSCX.US OWSCX 20260127 0 19.34 19.34 19.34 19.34 0 19.34
OXBR.US Oxbridge Re Holdings Limited 20260127 0 1.17 1.17 1.015 1.035 47438 1.035 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20260127 0 0.08 0.13 0.08 0.104 9058 0.104 up up correct
OXLC.US Oxford Lane Capital Corp 20260127 0 14.51 14.58 14.02 14.02 1350500 13.4954 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260127 0 24.32 24.32 24.1 24.1 9900 23.6842 down down correct
OXLCP.US Oxford Lane Capital Corp 20260127 0 24.74 24.74 24.66 24.709 2100 24.5789 down down correct
OXSQ.US Oxford Square Capital Corp 20260127 0 1.86 1.91 1.86 1.88 846332 1.8457 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260127 0 24.19 24.19 24.16 24.16 900 24.16 down down correct
OZK.US Bank OZK 20260127 0 46.43 46.8 45.83 46.47 1138423 46.47 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20260127 0 16.86 16.86 16.584 16.72 113200 16.4315 down down correct
PAA.US Plains All American Pipeline L.P 20260127 0 19.36 19.65 19.32 19.55 4230900 19.1355 up up correct
PAAS.US Pan American Silver Corp 20260127 0 64.95 65.04 61.82 64.31 11735600 64.1415 down down correct
PACB.US Pacific Biosciences of California Inc 20260127 0 2.52 2.58 2.41 2.57 8705502 2.57 up up correct
PAGP.US Plains GP Holdings L.P 20260127 0 20.42 20.785 20.42 20.71 2374169 20.2947 up up correct
PAHC.US Phibro Animal Health Corporation 20260127 0 39.54 39.91 39.2775 39.52 109316 39.4293 down down correct
PALI.US Palisade Bio Inc 20260127 0 1.8 1.85 1.78 1.81 1903500 1.81 up down incorrect
PANL.US Pangaea Logistics Solutions Ltd 20260127 0 7.86 8.273 7.86 8.12 809843 8.0762 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20260127 0 187.375 189.39 182.53 183.5 5539985 183.5 down down correct
PASG.US Passage Bio Inc 20260127 0 12.34 12.76 12.13 12.6 16400 12.6 up up correct
PATK.US Patrick Industries Inc 20260127 0 128.72 130.08 127.59 129.93 196500 129.4838 up up correct
PAVM.US PAVmed Inc 20260127 0 9.11 9.7 8.65 8.65 186240 8.65 down down correct
PAX.US Patria Investments Limited 20260127 0 16.45 16.45 15.9 15.95 1611700 15.7791 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20260127 0 6.13 6.43 6.01 6.4 8635757 6.4 up up correct
PAYS.US PaySign Inc 20260127 0 4.51 4.55 4.3 4.36 343514 4.36 down down correct
PAYX.US Paychex Inc 20260127 0 105.01 105.554 103.69 104.94 2928575 103.86 down down correct
PBFS.US Pioneer Bancorp Inc 20260127 0 13.61 13.8098 13.54 13.72 11150 13.72 up up correct
PBHC.US Pathfinder Bancorp Inc 20260127 0 14.24 14.24 14.24 14.24 398 14.24
PBLA.US Panbela Therapeutics Inc 20260127 0 0.0065 0.0065 0.0065 0.0065 201 0.0065
PBYI.US Puma Biotechnology Inc 20260127 0 6.43 6.64 6.43 6.57 360809 6.57 up up correct
PCAR.US PACCAR Inc 20260127 0 116.5 121.44 116.5 120.81 5224300 120.4963 up down incorrect
PCB.US PCB Bancorp 20260127 0 22.64 22.64 21.85 22.06 15500 21.848 down up incorrect
PCH.US PotlatchDeltic Corporation 20260127 0 42.77 43.28 41.96 42.58 690400 42.58 down up incorrect
PCRX.US Pacira BioSciences Inc 20260127 0 20.32 20.56 19.775 19.85 456313 19.85 down down correct
PCSA.US Processa Pharmaceuticals Inc 20260127 0 3.12 3.19 3.1 3.19 22800 3.19 up down incorrect
PCT.US PureCycle Technologies Inc 20260127 0 11.24 11.51 11.01 11.34 2181330 11.34 up down incorrect
PCTTU.US PureCycle Technologies Inc 20260127 0 9.73 9.73 9.73 9.73 0 9.73
PCTTW.US PureCycle Technologies Inc 20260127 0 1.41 1.47 1.34 1.3956 28983 1.3956 down down correct
PCTY.US Paylocity Holding Corporation 20260127 0 144.83 145.835 141.525 142.14 362137 142.14 down down correct
PCVX.US Vaxcyte Inc 20260127 0 53.22 55.11 52.84 54.35 676491 54.35 up up correct
PCYO.US Pure Cycle Corporation 20260127 0 11.82 11.8979 11.8 11.85 18039 11.85 up up correct
PDD.US Pinduoduo Inc 20260127 0 107.13 107.27 106.11 106.91 4427200 106.91 down down correct
PDEX.US Pro 20260127 0 40.87 42 40.5 41.23 30002 41.23 up up correct
PDFS.US PDF Solutions Inc 20260127 0 34.12 34.53 33.77 33.85 183486 33.85 down up incorrect
PDLB.US PDL Community Bancorp 20260127 0 16.5 16.6597 16.42 16.63 58357 16.63 up down incorrect
PDSB.US PDS Biotechnology Corporation 20260127 0 0.89 0.8992 0.855 0.8992 521342 0.8992 up down incorrect
PDSKX.US PDSKX 20260127 0 27.56 27.56 27.56 27.56 0 27.56
PDSRX.US PDSRX 20260127 0 27.33 27.33 27.33 27.33 0 27.33
PDSYX.US PDSYX 20260127 0 27.95 27.95 27.95 27.95 0 27.95
PEB.US PH 20260127 0 17.94 18.17 17.85 18.01 24696 18.01 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260127 0 36 36.43 36 36.08 9605 35.7175 up up correct
PEBO.US Peoples Bancorp Inc 20260127 0 31.72 32.11 31.695 31.97 279148 31.5669 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260127 0 35.65 35.65 35.14 35.42 549819 35.3196 down down correct
PEGA.US Pegasystems Inc 20260127 0 51.1 51.1 49.11 49.8 2060424 49.8 down down correct
PENN.US Penn National Gaming Inc 20260127 0 14.07 14.13 13.615 13.74 2965024 13.74 down down correct
PEP.US PepsiCo Inc 20260127 0 145.75 148.82 145.33 148.78 7114900 147.4626 up up correct
PERI.US Perion Network Ltd 20260127 0 9.18 9.18 8.912 9.05 195622 9.05 down down correct
PESI.US Perma 20260127 0 14.91 15.375 14.546 15.33 135326 15.33 up up correct
PETS.US PetMed Express Inc 20260127 0 3.25 3.28 3.2 3.24 242158 3.24 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20260127 0 0.91 0.97 0.873 0.92 37281 0.92 up up correct
PETZ.US TDH Holdings Inc 20260127 0 1.138 1.204 1.1 1.18 23904 1.18 up up correct
PFALX.US PFALX 20260127 0 7.11 7.11 7.11 7.11 0 7.0008
PFBC.US Preferred Bank 20260127 0 83.63 85.35 83.08 84.49 134700 84.49 up up correct
PFFLX.US PFFLX 20260127 0 7.11 7.11 7.11 7.11 0 7.0038
PFG.US Principal Financial Group Inc 20260127 0 92.9 93.88 91.94 92.23 1836100 91.4077 down down correct
PFIS.US Peoples Financial Services Corp 20260127 0 51.13 51.13 50.065 50.6 8547 50.0375 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260127 0 7.11 7.11 7.11 7.11 0 6.9958
PFLT.US PennantPark Floating Rate Capital Ltd 20260127 0 9.44 9.57 9.44 9.52 716700 9.4069 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260127 0 23.9 23.9 23.7 23.7 6000 23.7 down up incorrect
PGC.US Peapack 20260127 0 29.34 29.695 29.265 29.42 74212 29.3771 up up correct
PGEN.US Precigen Inc 20260127 0 4.75 4.88 4.68 4.73 2303900 4.73 down down correct
PGNY.US Progyny Inc 20260127 0 24.4 24.6 23.94 24.25 1176200 24.25 down down correct
PHAR.US Pharming Group NV 20260127 0 20.7 21.34 20.5333 21.18 29268 21.18 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20260127 0 14.1 14.31 13.75 14.23 788635 14.23 up up correct
PHIO.US Phio Pharmaceuticals Corp 20260127 0 1.03 1.06 1.01 1.03 220972 1.03
PHUN.US Phunware Inc 20260127 0 1.86 1.955 1.84 1.94 97600 1.94 up up correct
PHVS.US Pharvaris N.V 20260127 0 27.64 28.2 26.725 27.19 123847 27.19 down down correct
PI.US Impinj Inc 20260127 0 163.9 164.46 158.55 161.79 352600 161.79 down down correct
PIIVX.US PIIVX 20260127 0 48.22 48.22 48.22 48.22 0 48.22
PKBK.US Parke Bancorp Inc 20260127 0 27.34 27.78 27.07 27.55 149362 27.55 up up correct
PKOH.US Park 20260127 0 22.84 22.84 22.09 22.26 21020 22.1488 down down correct
PLAB.US Photronics Inc 20260127 0 35.18 36.0475 34.775 35.62 1178160 35.62 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20260127 0 18.93 19.38 18.86 19.29 659817 19.29 up up correct
PLBC.US Plumas Bancorp 20260127 0 49.75 49.99 49.31 49.69 16800 49.3765 down up incorrect
PLBY.US PLBY Group Inc 20260127 0 1.7 1.7077 1.635 1.685 345079 1.685 down up incorrect
PLCE.US The Children's Place Inc 20260127 0 4.31 4.34 4.17 4.3 124543 4.3 down up incorrect
PLMR.US Palomar Holdings Inc 20260127 0 126.54 129.665 121.11 121.87 171900 121.87 down down correct
PLPC.US Preformed Line Products Company 20260127 0 240.35 241.155 233.1 241.01 109396 241.01 up up correct
PLRX.US Pliant Therapeutics Inc 20260127 0 1.29 1.29 1.25 1.27 859833 1.27 down down correct
PLSE.US Pulse Biosciences Inc 20260127 0 14.38 14.8223 14.02 14.32 100734 14.32 down down correct
PLTK.US Playtika Holding Corp 20260127 0 3.64 3.65 3.52 3.57 882167 3.57 down up incorrect
PLUG.US Plug Power Inc 20260127 0 2.31 2.46 2.26 2.41 94838234 2.41 up down incorrect
PLUS.US ePlus inc 20260127 0 87.24 88.48 84.69 85.03 109267 84.7602 down up incorrect
PLXS.US Plexus Corp 20260127 0 175.48 176.4 172.795 173.51 296467 173.51 down down correct
PMAAX.US PMAAX 20260127 0 10.13 10.13 10.13 10.13 0 10.0636
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260127 0 0.99 1 0.9028 0.9489 186886 0.9489 down down correct
PMFLX.US PMFLX 20260127 0 10.13 10.13 10.13 10.13 0 10.0555
PMT.US PC 20260127 0 19.68 19.69 19.45 19.61 12898 19.1853 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20260127 0 13.59 13.74 13.4 13.47 22040 13.47 down down correct
PMVP.US PMV Pharmaceuticals Inc 20260127 0 1.18 1.245 1.165 1.21 352222 1.21 up up correct
PNBK.US Patriot National Bancorp Inc 20260127 0 1.51 1.58 1.51 1.57 68700 1.57 up up correct
PNFP.US Pinnacle Financial Partners Inc 20260127 0 96.31 97.07 95.15 95.3 1763442 94.8268 down down correct
PNNT.US PennantPark Investment Corporation 20260127 0 5.9 5.92 5.85 5.86 674000 5.7691 down down correct
PNRG.US PrimeEnergy Resources Corporation 20260127 0 173.345 177.855 173.345 175.98 29687 175.98 up up correct
PNTG.US The Pennant Group Inc 20260127 0 30.54 30.7 27.07 27.63 787816 27.63 down up incorrect
PODD.US Insulet Corporation 20260127 0 268.18 270.61 261.95 264.91 1479376 264.91 down up incorrect
POLA.US Polar Power Inc 20260127 0 1.87 1.98 1.72 1.75 356047 1.75 down up incorrect
POOL.US Pool Corporation 20260127 0 264.19 265.58 261.66 264.46 582400 262.8924 up up correct
POW.US Powered Brands 20260127 0 22.3 22.65 22.25 22.65 12100 22.65 up up correct
POWI.US Power Integrations Inc 20260127 0 44.63 46.09 44.53 45.92 710400 45.7163 up up correct
POWL.US Powell Industries Inc 20260127 0 427.82 445 423.45 442.28 257282 442.0674 up up correct
POWW.US AMMO Inc 20260127 0 1.68 1.698 1.64 1.67 284918 1.67 down up incorrect
POWWP.US AMMO Inc 20260127 0 23.807 24.06 23.807 24.03 1100 23.4976 up down incorrect
PPBT.US Purple Biotech Ltd 20260127 0 0.656 0.666 0.623 0.638 5440 6.38 down down correct
PPC.US Pilgrim's Pride Corporation 20260127 0 42.5 43.28 42.23 43.27 923115 43.27 up up correct
PPIH.US Perma 20260127 0 30.24 30.4 29.75 30.1 68937 30.1 down down correct
PPSI.US Pioneer Power Solutions Inc 20260127 0 4.63 4.78 4.56 4.68 66045 4.68 up up correct
PPTA.US Midas Gold Corp. 20260127 0 33.2 35.06 32.82 34.96 1359600 34.96 up up correct
PRAA.US PRA Group Inc 20260127 0 16.14 16.16 15.56 15.81 247629 15.81 down down correct
PRAX.US Praxis Precision Medicines Inc 20260127 0 290 315.906 289.5 314.75 600600 314.75 up up correct
PRCH.US Porch Group Inc 20260127 0 7.94 8.08 7.68 7.93 1544841 7.93 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260127 0 29.94 31.345 29.65 30.78 1710700 30.78 up up correct
PRDO.US Perdoceo Education Corporation 20260127 0 31.87 32.18 31.48 31.65 341700 31.5076 down down correct
PRFX.US PainReform Ltd 20260127 0 0.7414 0.7564 0.723 0.733 20138 3.665 down down correct
PRGS.US Progress Software Corporation 20260127 0 42.76 43 41.43 41.66 922856 41.66 down down correct
PRIM.US Primoris Services Corporation 20260127 0 151.58 153.5099 150.78 151.94 441201 151.94 up up correct
PRIVX.US Sharespost 100 Fund 20260127 0 47.33 47.33 47.33 47.33 0 47.33
PRLD.US Prelude Therapeutics Incorporated 20260127 0 2.02 2.1998 1.99 2.12 207152 2.12 up up correct
PRLVX.US PRLVX 20260127 0 46.4 46.4 46.4 46.4 0 46.4
PROF.US Profound Medical Corp 20260127 0 7.75 8.1499 7.5729 7.76 108998 7.76 up up correct
PROV.US Provident Financial Holdings Inc 20260127 0 16.13 16.3 16.11 16.11 3775 15.9715 down down correct
PRPH.US ProPhase Labs Inc 20260127 0 0.2 0.2175 0.176 0.2175 236321 0.2175 up up correct
PRPL.US Purple Innovation Inc 20260127 0 0.7279 0.7346 0.71 0.7279 122049 0.7279
PRPO.US Precipio Inc 20260127 0 25.1 25.1 24.4 24.5 11233 24.5 down down correct
PRQR.US ProQR Therapeutics N.V 20260127 0 1.71 1.74 1.66 1.68 520410 1.68 down down correct
PRTA.US Prothena Corporation plc 20260127 0 9.92 10.09 9.68 9.73 393146 9.73 down down correct
PRTC.US PureTech Health plc 20260127 0 19.33 19.33 18.6 18.67 3100 18.67 down down correct
PRTH.US Priority Technology Holdings Inc 20260127 0 6.04 6.09 5.95 5.95 321869 5.95 down down correct
PRTS.US CarParts.com Inc 20260127 0 0.54 0.54 0.5006 0.5318 434380 0.5318 down down correct
PRVA.US Privia Health Group Inc 20260127 0 23.7 23.765 22.295 22.86 1253793 22.86 down down correct
PSA.US PQ 20260127 0 16.06 16.09 16.0239 16.07 17045 16.07 up up correct
PSEC.US Prospect Capital Corporation 20260127 0 2.83 2.88 2.82 2.87 3780257 2.7806 up down incorrect
PSHG.US Performance Shipping Inc 20260127 0 2.08 2.15 2.06 2.1 33400 2.1 up down incorrect
PSMT.US PriceSmart Inc 20260127 0 142.63 144.78 141.4901 142 202866 141.3615 down up incorrect
PSNL.US Personalis Inc 20260127 0 10.39 10.6899 10.2 10.32 1080722 10.32 down up incorrect
PSOIX.US Palmer Square Opportunistic Income Fund 20260127 0 17.82 17.82 17.82 17.82 0 17.82
PSTV.US Plus Therapeutics Inc 20260127 0 0.25 0.25 0.22 0.24 23270200 0.24 down down correct
PT.US Pintec Technology Holdings Limited 20260127 0 1.06 1.06 0.965 0.9652 78777 0.9652 down down correct
PTC.US PTC Inc 20260127 0 165.35 165.575 163.02 164.63 788696 164.63 down down correct
PTCT.US PTC Therapeutics Inc 20260127 0 76.06 77.09 74.9 75.49 631478 75.49 down down correct
PTEN.US Patterson 20260127 0 7.42 7.52 7.36 7.44 7489500 7.3526 up up correct
PTGX.US Protagonist Therapeutics Inc 20260127 0 82 83.87 82 83.08 507807 83.08 up up correct
PTIX.US Protagenic Therapeutics Inc 20260127 0 0.5 0.57 0.5 0.5458 8616 0.5458 up up correct
PTIXW.US Protagenic Therapeutics Inc 20260127 0 0.043 0.043 0.043 0.043 400 0.043
PTLO.US Portillo's Inc. Class A Common Stock 20260127 0 5.78 5.9854 5.75 5.89 2350286 5.89 up up correct
PTON.US Peloton Interactive Inc 20260127 0 5.96 5.9708 5.81 5.87 6281055 5.87 down up incorrect
PTPI.US Petros Pharmaceuticals Inc 20260127 0 0.008 0.009 0.008 0.008 237200 0.008
PUBM.US PubMatic Inc 20260127 0 7.72 7.72 7.48 7.63 544764 7.63 down down correct
PUCK.US Goal Acquisitions Corp 20260127 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260127 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260127 0 2.57 2.7908 2.53 2.6059 3748 2.6059 up up correct
PWP.US Perella Weinberg Partners 20260127 0 22.2 22.36 21.62 22.31 1351318 22.2373 up up correct
PXLW.US Pixelworks Inc 20260127 0 6.53 6.73 6.32 6.56 30600 6.56 up up correct
PXS.US Pyxis Tankers Inc 20260127 0 3.195 3.47 3.195 3.45 87485 3.45 up up correct
PYPD.US PolyPid Ltd 20260127 0 4.62 4.92 4.58 4.8 22500 4.8 up up correct
PYPL.US PayPal Holdings Inc 20260127 0 56.5 56.63 55.205 55.51 14240670 55.3424 down down correct
PYXS.US Pyxis Oncology Inc. 20260127 0 1.61 1.68 1.58 1.64 357395 1.64 up up correct
PZZA.US Papa John's International Inc 20260127 0 36.22 36.89 36.03 36.28 710450 35.7988 up up correct
QCOM.US QUALCOMM Incorporated 20260127 0 156.33 156.74 152.66 153.04 8354600 152.0637 down down correct
QCRH.US QCR Holdings Inc 20260127 0 86.98 88.245 86.98 88.13 82534 88.13 up up correct
QDEL.US Quidel Corporation 20260127 0 28.25 28.47 27.125 27.28 883947 27.28 down down correct
QFIN.US 360 DigiTech Inc 20260127 0 16.28 16.64 15.98 16 1235257 16 down down correct
QH.US Quhuo Limited 20260127 0 0.9 0.9 0.832 0.87 125400 0.87 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20260127 0 3.59 3.6 3.58 3.58 236100 3.58 down down correct
QLYS.US Qualys Inc 20260127 0 132.82 133.85 130.75 133 312532 133 up down incorrect
QMCO.US Quantum Corporation 20260127 0 6.85 7.01 6.68 6.98 401000 6.98 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260127 0 9.69 9.84 9.11 9.44 38700 9.44 down down correct
QNST.US QuinStreet Inc 20260127 0 14.17 14.44 13.68 14.22 838056 14.22 up down incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260127 0 28.48 28.62 28.45 28.53 69100 27.9034 up down incorrect
QRHC.US Quest Resource Holding Corporation 20260127 0 2.12 2.39 1.9901 2.32 34525 2.32 up up correct
QRVO.US Qorvo Inc 20260127 0 82.32 83.58 81.61 82.81 2179280 82.81 up up correct
QSI.US Quantum 20260127 0 1.22 1.26 1.2 1.23 2862500 1.23 up up correct
QSIAW.US Quantum 20260127 0 0.1825 0.1827 0.1701 0.174 14017 0.174 down down correct
QTRX.US Quanterix Corporation 20260127 0 6.89 7.05 6.64 6.66 1404250 6.66 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20260127 0 10.98 11.43 10.82 11.31 10870360 11.31 up up correct
QUIK.US QuickLogic Corporation 20260127 0 8.25 8.41 8.1819 8.31 143909 8.31 up up correct
QURE.US uniQure N.V 20260127 0 25 25.65 24.29 24.37 1262862 24.37 down down correct
RAIL.US FreightCar America Inc 20260127 0 11.31 12.2 11.065 12.02 171767 12.02 up up correct
RAIN.US Rain Therapeutics Inc 20260127 0 2.871 2.91 2.8 2.9 3500 2.9 up up correct
RAND.US Rand Capital Corporation 20260127 0 11.37 11.44 11.225 11.225 1659 10.9595 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260127 0 1.38 1.4 1.36 1.38 889000 1.38
RAPT.US RAPT Therapeutics Inc 20260127 0 57.65 57.66 57.57 57.61 2653800 57.61 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20260127 0 24.23 25 24.23 24.62 1629423 24.62 up up correct
RAVE.US RAVE Restaurant Group Inc 20260127 0 3.24 3.33 3.24 3.33 21959 3.33 up up correct
RBB.US RBB Bancorp 20260127 0 21.94 21.95 21.25 21.41 83616 21.2431 down down correct
RBBN.US Ribbon Communications Inc 20260127 0 2.79 2.85 2.76 2.77 370000 2.77 down down correct
RBCAA.US Republic Bancorp Inc 20260127 0 71.55 72.27 70.7 70.82 41075 70.82 down down correct
RBCN.US Rubicon Technology Inc 20260127 0 2.9 2.9 2.9 2.9 800 2.9
RBKB.US Rhinebeck Bancorp Inc 20260127 0 12.38 12.43 12.01 12.19 6859 12.19 down down correct
RCAT.US Red Cat Holdings Inc 20260127 0 14.2 15.78 13.995 15.67 12114000 15.67 up up correct
RCEL.US AVITA Medical Inc 20260127 0 4.48 4.57 4.32 4.57 149928 4.57 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260127 0 9.19 9.19 9.19 9.19 0 9.19
RCICX.US Resource Credit Income Fund Class C 20260127 0 9.31 9.31 9.31 9.31 0 9.31
RCIIX.US Resource Credit Income Fund Class I Shar 20260127 0 9.19 9.19 9.19 9.19 0 9.19
RCILX.US RCILX 20260127 0 9.19 9.19 9.19 9.19 0 9.19
RCIWX.US Resource Credit Income Fund Class W Shar 20260127 0 9.18 9.18 9.18 9.18 0 9.18
RCKT.US Rocket Pharmaceuticals Inc 20260127 0 3.63 3.74 3.535 3.65 1691550 3.65 up up correct
RCKY.US Rocky Brands Inc 20260127 0 33.27 34.29 32.795 34.01 40009 33.8934 up up correct
RCMT.US RCM Technologies Inc 20260127 0 20.125 20.2 19.84 20 32069 20 down down correct
RCON.US Recon Technology Ltd 20260127 0 1.35 1.545 1.35 1.44 4415 1.44 up up correct
RDCM.US RADCOM Ltd 20260127 0 12.47 12.59 12.34 12.59 46900 12.59 up up correct
RDHL.US RedHill Biopharma Ltd 20260127 0 1.37 1.37 1.26 1.33 81659 1.33 down down correct
RDI.US Reading International Inc 20260127 0 1.1 1.12 1.1 1.12 8080 1.12 up up correct
RDIB.US Reading International Inc 20260127 0 11.36 11.36 11.36 11.36 1626 11.36
RDNT.US RadNet Inc 20260127 0 73.87 74.12 70.371 72.5 475620 72.5 down down correct
RDVT.US Red Violet Inc 20260127 0 49.24 49.25 47.74 48.955 111982 48.955 down up incorrect
RDWR.US Radware Ltd 20260127 0 25.16 25.53 24.87 25.34 244843 25.34 up down incorrect
REAL.US The RealReal Inc 20260127 0 16.06 16.14 15.4 16.09 1900738 16.09 up down incorrect
REAX.US The Real Brokerage Inc. Common Shares 20260127 0 3.6 3.73 3.525 3.71 1264259 3.71 up down incorrect
REE.US REE Automotive Ltd. 20260127 0 0.6716 0.7097 0.6299 0.6698 78838 0.6698 down up incorrect
REED.US Reed's Inc 20260127 0 2.8 2.8 2.37 2.66 23500 2.66 down up incorrect
REFR.US Research Frontiers Incorporated 20260127 0 1.285 1.3 1.25 1.28 46450 1.28 down down correct
REG.US Regency Centers Corporation 20260127 0 71.34 71.47 70.75 71.29 1334600 70.6014 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20260127 0 762.47 776.25 761.5 771.25 645800 770.3234 up up correct
REKR.US Rekor Systems Inc 20260127 0 1.28 1.288 1.24 1.26 2587700 1.26 down up incorrect
RELI.US Reliance Global Group Inc 20260127 0 565 705 540 580 1272900 580 up down incorrect
RELIW.US Reliance Global Group Inc 20260127 0 0.0034 0.0035 0.0034 0.0035 3000 0.0035 up down incorrect
RELL.US Richardson Electronics Ltd 20260127 0 11.12 12.69 11.1 12.24 502409 12.1723 up down incorrect
RELY.US Remitly Global Inc. Common Stock 20260127 0 14.41 14.45 13.725 13.84 3181346 13.84 down up incorrect
REPL.US Replimune Group Inc 20260127 0 7.56 7.8 7.42 7.53 707258 7.53 down up incorrect
RETO.US ReTo Eco 20260127 0 1.24 1.2899 1.1302 1.17 116633 1.17 down down correct
REYN.US Reynolds Consumer Products Inc 20260127 0 23.5 23.7 23.14 23.22 1035300 22.9908 down down correct
RFIL.US RF Industries Ltd 20260127 0 10.71 10.95 9.855 10.86 279596 10.86 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260127 0 29.22 33.98 28.76 32.05 558000 32.05 up up correct
RGCO.US RGC Resources Inc 20260127 0 21.02 21.24 21 21.02 7121 21.02
RGEN.US Repligen Corporation 20260127 0 162.26 164.94 160.2601 163.63 455142 163.63 up up correct
RGLD.US Royal Gold Inc 20260127 0 289.24 294.09 281.7 293.73 1008196 293.73 up up correct
RGNX.US REGENXBIO Inc 20260127 0 13.91 14.17 13.2582 13.41 697946 13.41 down down correct
RGP.US Resources Connection Inc 20260127 0 4.44 4.44 4.25 4.34 607000 4.2619 down down correct
RIBT.US RiceBran Technologies 20260127 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
RICK.US RCI Hospitality Holdings Inc 20260127 0 24.68 25.01 24.12 24.75 46600 24.75 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20260127 0 37.24 37.83 36.96 37.25 258391 37.25 up up correct
RILY.US B. Riley Financial Inc 20260127 0 9.2 9.5486 8.6672 9.35 756144 9.35 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20260127 0 24.86 24.915 24.78 24.91 15400 24.91 up down incorrect
RILYN.US B. Riley Financial Inc 20260127 0 23.34 23.68 23.31 23.48 17600 23.48 up down incorrect
RILYP.US B. Riley Financial Inc 20260127 0 10.45 10.75 10.385 10.49 14900 10.49 up down incorrect
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260127 0 17.2 17.3 16.913 17.3 24200 17.3 up down incorrect
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260127 0 15.7 16 15.52 15.7 50600 15.7
RIOT.US Riot Blockchain Inc 20260127 0 16.32 17.706 16.19 17.55 18849000 17.55 up down incorrect
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260127 0 15.815 15.815 15.115 15.27 21218500 15.27 down down correct
RKDA.US Arcadia Biosciences Inc 20260127 0 2.23 2.327 2.23 2.23 15700 2.23
RKLB.US Rocket Lab USA Inc. 20260127 0 82.89 87 82 87 17676500 87 up up correct
RLAY.US Relay Therapeutics Inc 20260127 0 7.57 8.635 7.42 8.5 2432894 8.5 up up correct
RLMD.US Relmada Therapeutics Inc 20260127 0 3.97 4.18 3.97 4.1 687537 4.1 up up correct
RLYB.US Rallybio Corporation Common Stock 20260127 0 0.652 0.7 0.6035 0.6401 8897 5.1208 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20260127 0 14.08 14.28 14.02 14.14 11100 13.9892 up down incorrect
RMBS.US Rambus Inc 20260127 0 116.63 119.31 115.33 115.71 1808079 115.71 down up incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20260127 0 2.348 2.59 2.3 2.41 184342 2.41 up up correct
RMNI.US Rimini Street Inc 20260127 0 3.67 3.67 3.53 3.61 321867 3.61 down down correct
RMR.US The RMR Group Inc 20260127 0 15.4 15.515 15.31 15.33 131872 15.33 down down correct
RMTI.US Rockwell Medical Inc 20260127 0 1.1 1.17 1.07 1.15 328197 1.15 up up correct
RNA.US Avidity Biosciences Inc 20260127 0 72.64 72.66 72.56 72.64 536608 72.64
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260127 0 12.14 12.34 11.62 11.67 21891 11.67 down down correct
RNST.US Renasant Corporation 20260127 0 37.37 37.5699 37.05 37.22 540586 37.22 down down correct
RNW.US Renew Energy Global PLC 20260127 0 5.56 5.65 5.4613 5.61 603614 5.61 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20260127 0 0.0056 0.0056 0.0056 0.0056 400 0.0056
RNXT.US RenovoRx Inc. Common Stock 20260127 0 0.97 0.978 0.89 0.899 214300 0.899 down down correct
ROAD.US Construction Partners Inc 20260127 0 113.58 113.8625 109.75 111.04 302934 111.04 down down correct
ROCK.US Gibraltar Industries Inc 20260127 0 50.95 51.235 50.3472 50.66 207818 50.66 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260127 0 22.73 23.11 22.47 22.53 3479000 22.53 down down correct
ROKU.US Roku Inc 20260127 0 107.2 107.48 103.64 104.58 2163082 104.58 down down correct
ROOT.US Root Inc 20260127 0 69.3 69.96 67.83 69.85 172300 69.85 up up correct
ROST.US Ross Stores Inc 20260127 0 187.66 188.49 184.74 186 3270005 185.6056 down down correct
RPAY.US Repay Holdings Corporation 20260127 0 3.45 3.52 3.405 3.49 684084 3.49 up up correct
RPD.US Rapid7 Inc 20260127 0 12.95 12.95 12.4 12.6 939960 12.6 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260127 0 4.2 4.41 4.09 4.25 183043 4.25 up up correct
RPRX.US Royalty Pharma plc 20260127 0 40.5 40.9 40.495 40.74 2756102 40.5278 up up correct
RPTX.US Repare Therapeutics Inc 20260127 0 2.64 2.65 2.62 2.65 1219919 2.65 up up correct
RRBI.US Red River Bancshares Inc 20260127 0 76.65 77.56 76.58 76.99 18900 76.7684 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20260127 0 3.91 3.95 3.85 3.87 108590 3.87 down down correct
RRR.US Red Rock Resorts Inc 20260127 0 61.58 61.93 60.17 60.4 278400 59.486 down down correct
RSSS.US Research Solutions Inc 20260127 0 2.925 2.99 2.89 2.96 38553 2.96 up up correct
RSVR.US Reservoir Media Inc 20260127 0 7.42 7.54 7.38 7.39 54176 7.39 down down correct
RSVRW.US Reservoir Media Management Inc 20260127 0 0.16 0.2 0.144 0.2 21400 0.2 up up correct
RUN.US Sunrun Inc 20260127 0 19.83 21.17 19.75 20.72 9044167 20.72 up up correct
RUSHA.US Rush Enterprises Inc 20260127 0 62.88 63.2 62.026 62.72 259428 62.5553 down down correct
RUSHB.US Rush Enterprises Inc 20260127 0 59.76 59.76 58.55 58.7 13183 58.5297 down down correct
RVMD.US Revolution Medicines Inc 20260127 0 98.135 101.93 97.75 99.82 3567200 99.82 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260127 0 0.3 0.3036 0.2945 0.3029 91747 6.058 up up correct
RVSB.US Riverview Bancorp Inc 20260127 0 5.1 5.14 5.09 5.1 25349 5.1
RWAY.US Runway Growth Finance Corp. Common Stock 20260127 0 9.16 9.309 9.04 9.11 345831 8.7285 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20260127 0 4.64 4.74 4.485 4.6 15855820 4.6 down down correct
RXST.US RxSight Inc. Common Stock 20260127 0 9.53 9.6085 9.19 9.22 492483 9.22 down down correct
RXT.US Rackspace Technology Inc 20260127 0 0.765 0.79 0.727 0.7417 1982455 0.7417 down down correct
RYAAY.US Ryanair Holdings plc 20260127 0 68.87 69.16 67.405 68 2803226 68 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20260127 0 103.21 105.66 103.125 105.53 463301 105.53 up up correct
RZB.US Reinsurance Group of America Incorporated 20260127 0 25.15 25.15 25.07 25.07 8996 24.7141 down down correct
RZLT.US Rezolute Inc 20260127 0 3.36 3.59 3.265 3.5 1879076 3.5 up up correct
SABR.US Sabre Corporation 20260127 0 1.32 1.33 1.26 1.26 4533857 1.26 down down correct
SABS.US SAB Biotherapeutics Inc 20260127 0 4.18 4.4 4.11 4.28 487135 4.28 up up correct
SABSW.US SAB Biotherapeutics Inc 20260127 0 0.0405 0.057 0.04 0.04 211358 0.04 down down correct
SAFT.US Safety Insurance Group Inc 20260127 0 76.56 76.91 75.79 76.07 47294 75.1685 down up incorrect
SAIA.US Saia Inc 20260127 0 346.05 350.28 344.33 350 308053 350 up up correct
SALM.US Salem Media Group Inc 20260127 0 0.4299 0.4299 0.405 0.415 50544 0.415 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20260127 0 15.6 15.9 15.5073 15.72 48292 15.4916 up up correct
SANA.US Sana Biotechnology Inc 20260127 0 4.79 5.2 4.79 4.97 2032105 4.97 up up correct
SANM.US Sanmina Corporation 20260127 0 156.97 159.7 142 143.19 3698859 143.19 down down correct
SATS.US EchoStar Corporation 20260127 0 120.79 126.27 119.5 125.81 8342700 125.81 up up correct
SAVA.US Cassava Sciences Inc 20260127 0 2.03 2.13 2 2.12 856800 2.12 up up correct
SBAC.US SBA Communications Corporation 20260127 0 187.35 187.87 185.75 186.79 596400 185.5261 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20260127 0 33.46 33.82 33.25 33.64 507600 33.4281 up up correct
SBET.US Sharplink Gaming Ltd 20260127 0 9.42 10 9.39 9.99 5948000 9.99 up up correct
SBFG.US SB Financial Group Inc 20260127 0 21.98 22.54 21.98 22.1 7713 21.9376 up up correct
SBGI.US Sinclair Broadcast Group Inc 20260127 0 15.15 15.175 14.79 14.8 323840 14.5507 down down correct
SBLK.US Star Bulk Carriers Corp 20260127 0 22 22.43 21.97 22.01 1392600 21.6658 up down incorrect
SBNY.US Signature Bank 20260127 0 1 1 0.8 1 17357 1
SBRA.US Sabra Health Care REIT Inc 20260127 0 18.79 18.9197 18.42 18.51 2091205 18.2358 down up incorrect
SBSI.US Southside Bancshares Inc 20260127 0 32.26 32.65 31.91 32.35 75700 31.996 up up correct
SBUX.US Starbucks Corporation 20260127 0 95.77 96.645 95.235 95.72 16403590 95.1067 down down correct
SCHL.US Scholastic Corporation 20260127 0 34.47 34.57 34.015 34.05 308425 33.8584 down down correct
SCKT.US Socket Mobile Inc 20260127 0 1.22 1.26 1.22 1.22 21000 1.22
SCOR.US comScore Inc 20260127 0 8.71 8.88 8.54 8.67 17736 8.67 down down correct
SCPS.US Scopus BioPharma Inc 20260127 0 0.0006 0.0006 0.0006 0.0006 1150 0.0006
SCSC.US ScanSource Inc 20260127 0 41.13 41.38 40.35 41.13 185737 41.13
SCVL.US Shoe Carnival Inc 20260127 0 19.21 19.21 18.67 18.8 366509 18.8 down down correct
SCYX.US SCYNEXIS Inc 20260127 0 0.7986 0.8159 0.7701 0.8 379188 0.8 up up correct
SDGR.US Schrödinger Inc 20260127 0 15.565 15.88 14.79 14.88 1927991 14.88 down down correct
SEAC.US SeaChange International Inc 20260127 0 3.57 3.57 3.57 3.57 0 3.57
SEAT.US Vivid Seats Inc. Class A Common Stock 20260127 0 6.56 6.94 6.34 6.72 123200 6.72 up up correct
SEATW.US Vivid Seats Inc. Warrant 20260127 0 0.057 0.057 0.057 0.057 0 0.057
SEDG.US SolarEdge Technologies Inc 20260127 0 34.99 36.2 33.8 34.81 2170904 34.81 down down correct
SEED.US Origin Agritech Limited 20260127 0 1.22 1.28 1.22 1.26 15000 1.26 up up correct
SEER.US Seer Inc 20260127 0 1.94 1.94 1.89 1.91 84436 1.91 down down correct
SEIC.US SEI Investments Company 20260127 0 85.48 86.125 84.44 84.64 533351 84.64 down down correct
SELF.US Global Self Storage Inc 20260127 0 5.035 5.06 4.9 5.01 93143 5.01 down down correct
SENEA.US Seneca Foods Corporation 20260127 0 116.18 117.84 116.055 116.49 44244 116.49 up up correct
SENEB.US Seneca Foods Corporation 20260127 0 118 118 118 118 300 118
SERA.US Sera Prognostics Inc. Class A Common Stock 20260127 0 3.06 3.09 2.92 3 29282 3 down down correct
SFBC.US Sound Financial Bancorp Inc 20260127 0 44.19 44.19 43.82 43.97 3286 43.7609 down down correct
SFBS.US ServisFirst Bancshares Inc 20260127 0 81.91 82.83 80.065 80.54 225786 80.54 down down correct
SFIX.US Stitch Fix Inc 20260127 0 5.57 5.68 5.2363 5.64 3532117 5.64 up up correct
SFM.US Sprouts Farmers Market Inc 20260127 0 72.09 72.11 69.29 70.89 2949061 70.89 down down correct
SFNC.US Simmons First National Corporation 20260127 0 20.04 20.27 19.98 20.21 1319200 19.9801 up up correct
SFST.US Southern First Bancshares Inc 20260127 0 54.8 55.13 54.16 54.47 30937 54.47 down down correct
SGA.US Saga Communications Inc 20260127 0 11.38 11.49 11.15 11.15 6885 10.9312 down down correct
SGBX.US SG Blocks Inc 20260127 0 1.3 1.4993 1.2998 1.42 1088346 1.42 up up correct
SGC.US Superior Group of Companies Inc 20260127 0 9.885 9.99 9.2401 9.7 120838 9.5697 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20260127 0 6.02 6.225 5.96 6.02 200335 6.02
SGML.US Sigma Lithium Corporation Common Shares 20260127 0 13.41 13.8 12.82 13.57 2126100 13.57 up up correct
SGMO.US Sangamo Therapeutics Inc 20260127 0 0.3852 0.3927 0.3621 0.3791 4552140 0.3791 down up incorrect
SGRP.US SPAR Group Inc 20260127 0 0.824 0.8374 0.8151 0.8192 26544 0.8192 down down correct
SGRY.US Surgery Partners Inc 20260127 0 16.11 16.15 15.22 15.3 1198253 15.3 down down correct
SHBI.US Shore Bancshares Inc 20260127 0 18.41 18.61 18.33 18.54 126130 18.4205 up up correct
SHC.US Sotera Health Company 20260127 0 18.6 18.835 18.24 18.58 769800 18.58 down up incorrect
SHEN.US Shenandoah Telecommunications Company 20260127 0 11.29 11.29 10.8 11.1 373725 11.1 down up incorrect
SHIP.US Seanergy Maritime Holdings Corp 20260127 0 10.02 10.3295 10.01 10.29 227706 10.29 up down incorrect
SHLS.US Shoals Technologies Group Inc 20260127 0 9.36 9.675 9.205 9.57 2993600 9.57 up up correct
SHO.US PI 20260127 0 19.24 19.3799 19.15 19.28 5491 19.28 up up correct
SHOO.US Steven Madden Ltd 20260127 0 45.67 45.92 43.92 43.99 1239400 43.7227 down down correct
SIBN.US SI 20260127 0 17.14 17.38 16.915 17.03 523879 17.03 down down correct
SIEB.US Siebert Financial Corp 20260127 0 2.82 2.82 2.705 2.78 19386 2.78 down down correct
SIFY.US Sify Technologies Limited 20260127 0 14.98 15.28 14.3 14.76 78900 14.76 down down correct
SIGA.US SIGA Technologies Inc 20260127 0 6.76 6.865 6.7 6.82 322812 6.82 up up correct
SIGI.US Selective Insurance Group Inc 20260127 0 81.43 81.705 80.34 80.62 380987 80.225 down down correct
SIGIP.US Selective Insurance Group Inc 20260127 0 17.18 17.22 17.18 17.19 4000 16.9035 up down incorrect
SILC.US Silicom Ltd 20260127 0 15.98 16.13 15.8 15.86 8765 15.86 down up incorrect
SIMO.US Silicon Motion Technology Corporation 20260127 0 115.64 118.5851 115.0001 116.24 570677 115.7974 up down incorrect
SINT.US Sintx Technologies Inc 20260127 0 3.42 3.46 3.388 3.43 20000 3.43 up up correct
SIRI.US Sirius XM Holdings Inc 20260127 0 20.49 20.58 20.07 20.19 4145200 19.9346 down down correct
SISI.US Shineco Inc 20260127 0 0.208 0.208 0.208 0.208 0 0.208
SITM.US SiTime Corporation 20260127 0 351.79 365.99 350 358.08 209700 358.08 up down incorrect
SJ.US Scienjoy Holding Corporation 20260127 0 1.1 1.5219 1.1 1.47 264939 1.47 up up correct
SKIN.US The Beauty Health Company 20260127 0 1.5 1.5394 1.5 1.52 283630 1.52 up up correct
SKYT.US SkyWater Technology Inc 20260127 0 32 33.95 31.98 33.54 6390611 33.54 up up correct
SKYW.US SkyWest Inc 20260127 0 101.22 101.22 97.985 98.2 199992 98.2 down down correct
SLAB.US Silicon Laboratories Inc 20260127 0 141.46 142.62 140 140.51 165504 140.51 down down correct
SLDB.US Solid Biosciences Inc 20260127 0 6.42 6.72 6.39 6.57 484104 6.57 up up correct
SLGL.US Sol 20260127 0 56.42 60.35 56.42 59 5600 59 up up correct
SLGN.US Silgan Holdings Inc 20260127 0 42.99 43.28 42.35 42.65 690800 42.65 down down correct
SLM.US SLM Corporation 20260127 0 27.45 27.51 27.03 27.14 3657900 26.9604 down down correct
SLMBP.US SLM Corporation 20260127 0 74.1935 74.1935 74.1935 74.1935 301 72.7855
SLN.US Silence Therapeutics plc 20260127 0 5.46 5.725 5.08 5.11 221220 5.11 down down correct
SLNG.US Stabilis Solutions Inc 20260127 0 5.62 6.36 5.41 5.71 18100 5.71 up down incorrect
SLNH.US Soluna Holdings Inc 20260127 0 1.28 1.36 1.25 1.35 3722607 1.35 up down incorrect
SLNHP.US Soluna Holdings Inc Preferred Series A 20260127 0 10.19 10.43 9.66 10.09 27000 10.09 down up incorrect
SLNO.US Soleno Therapeutics Inc 20260127 0 42.57 43.215 41.76 43.16 1019034 43.16 up down incorrect
SLP.US Simulations Plus Inc 20260127 0 20.21 20.43 19.45 19.57 289300 19.57 down down correct
SLRC.US SLR Investment Corp 20260127 0 14.95 15.19 14.91 15.06 190518 14.6258 up up correct
SLS.US SELLAS Life Sciences Group Inc 20260127 0 4.25 4.605 4.05 4.4 5814731 4.4 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260127 0 25.81 25.81 25.809 25.809 100 25.809 down down correct
SMBC.US Southern Missouri Bancorp Inc 20260127 0 60.5 61.43 60.5 61.15 44254 60.9139 up up correct
SMBK.US SmartFinancial Inc 20260127 0 38.96 39.57 38.96 39.45 59268 39.3741 up up correct
SMCI.US Super Micro Computer Inc 20260127 0 30.83 31.29 29.9 31.2 20774561 31.2 up up correct
SMID.US Smith 20260127 0 35.53 36.4399 35.52 36.29 3666 36.29 up up correct
SMIT.US Schmitt Industries Inc 20260127 0 0.0177 0.0177 0.0177 0.0177 0 0.0177
SMMT.US Summit Therapeutics Inc 20260127 0 16.54 16.65 15.89 15.9 2614800 15.9 down down correct
SMPL.US The Simply Good Foods Company 20260127 0 20.05 20.14 19.51 19.6 2064200 19.6 down down correct
SMSI.US Smith Micro Software Inc 20260127 0 0.6003 0.6318 0.6 0.6003 68040 0.6003
SMTC.US Semtech Corporation 20260127 0 81.49 82.4999 78.65 79.49 1362446 79.49 down down correct
SMTI.US Sanara MedTech Inc 20260127 0 21.32 21.32 20.71 20.8 53900 20.8 down down correct
SNAX.US Stryve Foods Inc 20260127 0 0.003 0.003 0.003 0.003 0 0.003
SNBR.US Sleep Number Corporation 20260127 0 10.13 10.335 9.93 10.31 309087 10.31 up up correct
SNCR.US Synchronoss Technologies Inc 20260127 0 8.82 8.82 8.78 8.82 49500 8.82
SNCY.US Sun Country Airlines Holdings Inc 20260127 0 17.16 17.25 16.93 16.99 1118298 16.99 down down correct
SND.US Smart Sand Inc 20260127 0 4.56 4.75 4.5 4.65 342456 4.65 up up correct
SNDL.US Sundial Growers Inc 20260127 0 1.6 1.62 1.58 1.6 969700 1.6
SNDX.US Syndax Pharmaceuticals Inc 20260127 0 21.16 21.495 20.66 21.31 697157 21.31 up up correct
SNES.US SenesTech Inc 20260127 0 1.98 1.98 1.91 1.92 56165 1.92 down down correct
SNEX.US StoneX Group Inc 20260127 0 107.62 108.735 107 108.66 162387 108.66 up up correct
SNFCA.US Security National Financial Corporation 20260127 0 8.82 9.1619 8.81 8.9 11562 8.9 up up correct
SNGX.US Soligenix Inc 20260127 0 1.3 1.38 1.28 1.34 186200 1.34 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20260127 0 3.43 3.46 3.31 3.39 7400 3.39 down down correct
SNPS.US Synopsys Inc 20260127 0 503.5 505.81 496.025 502.7 1238257 502.7 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20260127 0 38.38 38.38 37.61 38.258 2400 38.258 down down correct
SNSE.US Sensei Biotherapeutics Inc 20260127 0 9.74 10.4376 9.35 9.94 51385 9.94 up up correct
SNT.US Senstar Technologies Ltd. 20260127 0 4.35 4.55 4.2995 4.4 23325 4.4 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260127 0 2.292 2.337 2.257 2.3 4000 2.3 up up correct
SNY.US Sanofi 20260127 0 47.55 47.89 47.37 47.49 3406700 47.49 down up incorrect
SOFI.US SoFi Technologies Inc. Common Stock 20260127 0 25.9 25.93 25.21 25.46 38768100 25.46 down up incorrect
SOHO.US Sotherly Hotels Inc 20260127 0 2.22 2.2399 2.22 2.23 110627 2.23 up down incorrect
SOHOB.US Sotherly Hotels Inc 20260127 0 18.15 18.177 18.11 18.17 20400 18.17 up down incorrect
SOHON.US Sotherly Hotels Inc 20260127 0 16.16 16.23 16.15 16.22 19000 16.22 up down incorrect
SOHOO.US Sotherly Hotels Inc 20260127 0 18.65 18.69 18.6 18.68 17800 18.68 up down incorrect
SOHU.US Sohu.com Limited 20260127 0 16.9 17.3 16.675 16.83 47498 16.83 down down correct
SONM.US Sonim Technologies Inc 20260127 0 7.34 7.97 6.01 6.065 104200 6.065 down down correct
SONO.US Sonos Inc 20260127 0 15.06 15.07 14.63 14.74 1329538 14.74 down up incorrect
SOPA.US Society Pass Incorporated Common Stock 20260127 0 2.31 2.315 2.14 2.22 419800 2.22 down up incorrect
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260127 0 5.28 5.32 5.0301 5.25 135657 5.25 down up incorrect
SOTK.US Sono 20260127 0 4.18 4.33 4.06 4.33 36976 4.33 up down incorrect
SPCB.US SuperCom Ltd 20260127 0 9.21 10 8.9285 9.69 132345 9.69 up up correct
SPFI.US South Plains Financial Inc 20260127 0 42.93 43.9 39.78 40.41 77100 40.2451 down down correct
SPOK.US Spok Holdings Inc 20260127 0 13.51 13.51 13.285 13.46 115184 13.46 down down correct
SPRB.US Spruce Biosciences Inc 20260127 0 80.91 84.5 80.8501 84.24 18034 84.24 up up correct
SPRO.US Spero Therapeutics Inc 20260127 0 2.45 2.45 2.345 2.37 244759 2.37 down down correct
SPSC.US SPS Commerce Inc 20260127 0 92.12 92.49 90.02 91.98 424000 91.98 down down correct
SPT.US Sprout Social Inc 20260127 0 9.78 9.89 9.355 9.46 1020189 9.46 down up incorrect
SPWH.US Sportsman's Warehouse Holdings Inc 20260127 0 1.5 1.505 1.43 1.48 320487 1.48 down up incorrect
SPWR.US SunPower Corporation 20260127 0 1.99 1.99 1.9 1.9 1703414 1.9 down up incorrect
SQFT.US Presidio Property Trust Inc 20260127 0 2.9999 2.9999 2.84 2.96 16368 2.96 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260127 0 14.01 14.01 13.115 13.2 18000 13.2 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260127 0 18.15 18.59 17.73 18.52 4038800 18.52 up up correct
SRAX.US SRAX Inc 20260127 0 0.03 0.03 0.03 0.03 0 0.03
SRCE.US 1st Source Corporation 20260127 0 66.93 67.62 66.28 66.72 110393 66.3302 down up incorrect
SRNE.US Sorrento Therapeutics Inc 20260127 0 0.0017 0.0045 0.0017 0.0035 16474 0.0035 up up correct
SRPT.US Sarepta Therapeutics Inc 20260127 0 22.3 23.2214 22.06 22.17 2570934 22.17 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260127 0 56.32 56.32 56.32 56.32 0 56.32
SRRK.US Scholar Rock Holding Corporation 20260127 0 44.57 45.4 43.695 43.99 760413 43.99 down down correct
SRTS.US Sensus Healthcare Inc 20260127 0 5.08 5.21 4.9101 5.04 56815 5.04 down down correct
SRZN.US Surrozen Inc. Common Stock 20260127 0 20.35 24.065 20.35 23.03 152253 23.03 up up correct
SRZNW.US Surrozen Inc. Warrant 20260127 0 0.024 0.024 0.024 0.024 1400 0.024
SSB.US South State Corporation 20260127 0 100.59 101.29 99.93 101.03 866300 100.4611 up up correct
SSBI.US Summit State Bank 20260127 0 13.61 14 13.61 13.74 13030 13.74 up up correct
SSKN.US STRATA Skin Sciences Inc 20260127 0 1.22 1.26 1.22 1.23 36200 1.23 up up correct
SSNC.US SS&C Technologies Holdings Inc 20260127 0 85.64 85.96 85.02 85.49 1085000 85.1834 down down correct
SSP.US The E.W. Scripps Company 20260127 0 3.38 3.47 3.33 3.43 315678 3.43 up up correct
SSRM.US SSR Mining Inc 20260127 0 26.985 28.03 25.93 27.92 5101132 27.92 up up correct
SSSS.US SuRo Capital Corp 20260127 0 9.78 9.94 9.62 9.81 189499 9.81 up down incorrect
SSTI.US ShotSpotter Inc 20260127 0 7.49 7.57 6.99 7.18 177622 7.18 down up incorrect
SSYS.US Stratasys Ltd 20260127 0 10.93 11.25 10.84 11.2 666340 11.2 up down incorrect
STAA.US STAAR Surgical Company 20260127 0 19.09 19.33 18.83 19.04 916709 19.04 down up incorrect
STAB.US Statera Biopharma Inc 20260127 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
STBA.US S&T Bancorp Inc 20260127 0 42.1 42.45 41.77 42.11 195193 41.7647 up up correct
STEP.US StepStone Group Inc 20260127 0 73.86 74.59 72.93 73.26 463200 72.8234 down down correct
STGW.US MDC Partners Inc 20260127 0 6.42 6.42 6.07 6.18 1464522 6.18 down down correct
STIM.US Neuronetics Inc 20260127 0 2.17 2.29 2.122 2.24 1309572 2.24 up up correct
STKL.US SunOpta Inc 20260127 0 4.68 4.79 4.68 4.77 429011 4.77 up up correct
STKS.US The ONE Group Hospitality Inc 20260127 0 2.31 2.31 2.2 2.24 10870 2.24 down down correct
STLD.US Steel Dynamics Inc 20260127 0 173.42 177.53 170.2 175.65 1677846 175.65 up up correct
STNE.US StoneCo Ltd 20260127 0 16.6 16.98 16.365 16.59 5078243 16.59 down down correct
STOK.US Stoke Therapeutics Inc 20260127 0 29.25 30.245 29.07 29.51 328200 29.51 up up correct
STRA.US Strategic Education Inc 20260127 0 84.65 85.43 83.45 83.94 109900 83.3292 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260127 0 99.3 99.385 99 99.16 1067800 97.2892 down down correct
STRL.US Sterling Construction Company Inc 20260127 0 363.29 375 356.21 372.25 317850 372.25 up up correct
STRO.US Sutro Biopharma Inc 20260127 0 15.47 16.77 15.01 16.62 72385 16.62 up up correct
STRR.US Star Equity Holdings Inc 20260127 0 10.2 10.26 9.93 10.26 4100 10.26 up up correct
STRRP.US Star Equity Holdings Inc 20260127 0 9.68 9.68 9.68 9.68 400 9.445
STRS.US Stratus Properties Inc 20260127 0 26.4 26.45 26.06 26.06 3662 26.06 down down correct
STRT.US Strattec Security Corporation 20260127 0 79.63 80.095 78.45 78.83 23148 78.83 down down correct
STTK.US Shattuck Labs Inc 20260127 0 4.06 4.135 3.92 4.02 481000 4.02 down down correct
STX.US Seagate Technology Holdings plc 20260127 0 361.62 383.88 361 371.76 7353573 371.76 up up correct
SUNS.US SLR Senior Investment Corp 20260127 0 9.14 9.26 9.1 9.24 89800 9.24 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20260127 0 49.11 49.53 48.73 49.44 478209 49.44 up up correct
SURG.US SurgePays Inc. Common Stock 20260127 0 1.19 1.365 1.189 1.28 404200 1.28 up up correct
SVA.US Sinovac Biotech Ltd 20260127 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260127 0 2.03 2.03 1.95 2 2345956 2 down down correct
SVRA.US Savara Inc 20260127 0 5.78 5.95 5.73 5.85 1146630 5.85 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20260127 0 0.02 0.02 0.02 0.02 11300 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260127 0 2.08 2.1 1.94 2 121696 2 down down correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20260127 0 0.099 0.099 0.072 0.0722 11885 0.0722 down down correct
SWBI.US Smith & Wesson Brands Inc 20260127 0 11.19 11.55 11.02 11.37 707600 11.37 up up correct
SWIM.US Latham Group Inc 20260127 0 6.71 6.845 6.69 6.76 443391 6.76 up up correct
SWKH.US SWK Holdings Corporation 20260127 0 17.37 17.39 17.35 17.37 2300 17.37
SWKS.US Skyworks Solutions Inc 20260127 0 59.91 60.89 59.3601 60.05 3890647 59.3368 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20260127 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260127 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260127 0 0.1006 0.134 0.0832 0.1019 981360 15.285 up up correct
SY.US So 20260127 0 3.09 3.3 3 3.04 755377 3.04 down down correct
SYBT.US Stock Yards Bancorp Inc 20260127 0 67.78 68.72 67.12 68.1 84647 68.1 up up correct
SYBX.US Synlogic Inc 20260127 0 0.5905 0.62 0.5905 0.6 54002 0.6 up down incorrect
SYNA.US Synaptics Incorporated 20260127 0 85.19 86.7665 84.2957 84.92 439170 84.92 down up incorrect
SYPR.US Sypris Solutions Inc 20260127 0 2.99 3.4399 2.93 3.36 209402 3.36 up up correct
SYRS.US Syros Pharmaceuticals Inc 20260127 0 0.0002 0.0008 0.0002 0.0002 3560 0.0002
SZZLU.US Sizzle Acquisition Corp. Unit 20260127 0 10.5 10.5 10.5 10.5 0 10.5
TACO.US Del Taco Restaurants Inc 20260127 0 10.2 10.2 10.19 10.2 5200 10.2
TACT.US TransAct Technologies Incorporated 20260127 0 3.91 3.93 3.67 3.67 49229 3.67 down up incorrect
TAIT.US Taitron Components Incorporated 20260127 0 1.64 1.7 1.64 1.7 12245 1.6583 up down incorrect
TAKMX.US TAKMX 20260127 0 8.29 8.29 8.29 8.29 0 8.29
TALK.US Talkspace Inc 20260127 0 4.07 4.115 3.95 4.05 2057724 4.05 down down correct
TALKW.US Talkspace Inc 20260127 0 0.025 0.025 0.025 0.025 10000 0.025
TANH.US Tantech Holdings Ltd 20260127 0 1.0016 1.02 0.9623 1 22685 1 down down correct
TAOP.US Taoping Inc 20260127 0 1.48 1.48 1.33 1.4 18700 1.4 down down correct
TARA.US Protara Therapeutics Inc 20260127 0 6.6 7.35 6.55 7.27 1838734 7.27 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20260127 0 67.95 69.5 67.06 68.15 328900 68.15 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20260127 0 11.2 11.3399 10.895 10.92 342707 10.92 down down correct
TATT.US TAT Technologies Ltd 20260127 0 53.43 54.8 53.04 53.65 220100 53.65 up up correct
TAYD.US Taylor Devices Inc 20260127 0 71.35 73.65 71.35 72.5 30700 72.5 up up correct
TBBK.US The Bancorp Inc 20260127 0 67.72 68.47 66.9 68.34 371924 68.34 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260127 0 4.17 4.18 4.105 4.12 567314 4.12 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20260127 0 0.04 0.04 0.036 0.036 6604 0.036 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260127 0 21 21.12 20.94 21.07 99000 20.869 up up correct
TBLT.US ToughBuilt Industries Inc 20260127 0 0.011 0.011 0.011 0.011 0 0.011
TBPH.US Theravance Biopharma Inc 20260127 0 19.78 20.015 19.58 19.82 263756 19.82 up up correct
TC.US TuanChe ADR 20260127 0 10.45 10.45 10 10.35 900 10.35 down down correct
TCBI.US Texas Capital Bancshares Inc 20260127 0 97.94 98.85 97.205 97.63 358450 97.63 down down correct
TCBIO.US Texas Capital Bancshares Inc 20260127 0 20.81 20.98 20.74 20.85 16300 20.5152 up up correct
TCBK.US TriCo Bancshares 20260127 0 49.65 49.97 48.92 49.06 83501 48.6939 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260127 0 17.25 17.25 17 17.2 1800 17.1479 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20260127 0 39.91 40.53 39.5 39.85 78811 39.85 down down correct
TCCO.US Technical Communications Corporation 20260127 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260127 0 29.27 29.32 28.87 29.11 194409 29.11 down up incorrect
TCOM.US Trip.com Group Limited 20260127 0 64.11 64.24 62.4 62.44 4354233 62.44 down up incorrect
TCPC.US BlackRock TCP Capital Corp 20260127 0 5.1 5.41 5.1 5.24 2579403 5.24 up up correct
TCRX.US Tscan Therapeutics Inc 20260127 0 1.11 1.1685 1.1 1.12 404282 1.12 up up correct
TCX.US Tucows Inc 20260127 0 23.62 24.1417 23.62 24.01 16246 24.01 up up correct
TDAC.US Trident Acquisitions Corp 20260127 0 10.53 10.53 10.53 10.53 0 10.53
TDACU.US Trident Acquisitions Corp 20260127 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20260127 0 20.2 20.2 20.05 20.1 25738 20.1 down down correct
TDUP.US ThredUp Inc 20260127 0 5.32 5.3599 5.11 5.33 822507 5.33 up up correct
TEAM.US Atlassian Corporation Plc 20260127 0 139.49 140.68 131.1701 133.86 4270846 133.86 down down correct
TECH.US Bio 20260127 0 67.53 68.54 67.02 68.23 2518812 68.1383 up up correct
TECTP.US Tectonic Financial Inc 20260127 0 10.22 10.24 10.22 10.24 2900 9.9633 up up correct
TELA.US TELA Bio Inc 20260127 0 0.98 1 0.9661 0.98 42377 0.98
TENB.US Tenable Holdings Inc 20260127 0 23.1 23.25 22.48 22.75 1696125 22.75 down down correct
TENX.US Tenax Therapeutics Inc 20260127 0 14.3 15.6389 14.1 14.75 390797 14.75 up up correct
TER.US Teradyne Inc 20260127 0 236.75 240.03 235.42 238.94 2805200 238.8401 up up correct
TERN.US Terns Pharmaceuticals Inc 20260127 0 34.4 35.46 34.4 35.09 1248350 35.09 up up correct
TFC.US PR 20260127 0 19.92 19.92 19.81 19.9 35592 19.5966 down down correct
TFSL.US TFS Financial Corporation 20260127 0 14.16 14.34 14.16 14.24 481734 13.9478 up up correct
TGLS.US Tecnoglass Inc 20260127 0 50.49 50.86 48.79 49.77 338500 49.77 down down correct
TGTX.US TG Therapeutics Inc 20260127 0 30.6 31.11 30.5 30.8 1127537 30.8 up up correct
TH.US Target Hospitality Corp 20260127 0 7.13 7.15 6.92 6.94 214056 6.94 down down correct
THFF.US First Financial Corporation 20260127 0 62.98 63.95 62.95 63.4 44551 63.4 up down incorrect
THRM.US Gentherm Incorporated 20260127 0 36.65 37 36.525 36.71 120319 36.71 up up correct
THRY.US Thryv Holdings Inc 20260127 0 4.81 4.81 4.505 4.52 687247 4.52 down down correct
TIGO.US Millicom International Cellular S.A 20260127 0 61.36 61.88 59.7 60.49 1034900 60.49 down down correct
TIGR.US UP Fintech Holding Limited 20260127 0 8.91 8.93 8.775 8.81 1702636 8.81 down down correct
TIL.US Instil Bio Inc 20260127 0 7.07 7.16 6.96 7.16 43936 7.16 up up correct
TILE.US Interface Inc 20260127 0 31.41 31.48 30.865 31.21 279971 31.21 down down correct
TIPT.US Tiptree Inc 20260127 0 17.33 17.47 17.23 17.27 120236 17.27 down down correct
TIRX.US Tian Ruixiang Holdings Ltd 20260127 0 0.429 0.429 0.321 0.321 646581 0.321 down down correct
TITN.US Titan Machinery Inc 20260127 0 16.46 16.585 16.015 16.31 142980 16.31 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260127 0 1.2 1.3 1.16 1.28 81500 1.28 up down incorrect
TKNO.US Alpha Teknova Inc. Common Stock 20260127 0 3.16 3.19 3.0746 3.16 89317 3.16
TLF.US Tandy Leather Factory Inc 20260127 0 2.81 2.87 2.77 2.87 36754 1.6573 up down incorrect
TLIS.US Talis Biomedical Corporation 20260127 0 2.84 2.84 2.84 2.84 0 2.84
TLRY.US Tilray Inc 20260127 0 8.73 8.76 8.4 8.42 3757929 8.42 down down correct
TLS.US Telos Corporation 20260127 0 5.59 5.59 5.4201 5.49 670477 5.49 down down correct
TLSA.US Tiziana Life Sciences PLC 20260127 0 1.68 1.74 1.6 1.7 235900 1.7 up up correct
TMC.US TMC the metals company Inc 20260127 0 7.865 8.149 7.45 8.05 10848060 8.05 up up correct
TMCI.US Treace Medical Concepts Inc 20260127 0 2.51 2.55 2.41 2.54 534817 2.54 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20260127 0 1.68 1.93 1.6 1.79 90332 1.79 up up correct
TMDX.US TransMedics Group Inc 20260127 0 139.99 141.23 137.61 138.49 623700 138.49 down down correct
TMUS.US T 20260127 0 187.15 187.54 183.26 184.49 6791300 183.6071 down up incorrect
TNDM.US Tandem Diabetes Care Inc 20260127 0 20.22 20.6 19.75 20.15 1032321 20.15 down up incorrect
TNGX.US Bctg Acquisition Corp 20260127 0 11.67 12.3 11.58 11.85 2766851 11.85 up down incorrect
TNXP.US Tonix Pharmaceuticals Holding Corp 20260127 0 17.95 18.47 17.17 18.36 419300 18.36 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260127 0 0.7098 0.7134 0.681 0.6978 1663720 0.6978 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20260127 0 3.15 3.2299 3.01 3.06 3149573 3.06 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20260127 0 0.701 0.72 0.701 0.7198 3073 0.7198 up up correct
TOPS.US Top Ships Inc 20260127 0 5.11 5.4 5.1 5.25 2700 5.25 up down incorrect
TOUR.US Tuniu Corporation 20260127 0 0.6611 0.685 0.6602 0.67 56365 0.67 up down incorrect
TOWN.US TowneBank 20260127 0 36.13 36.4 36.03 36.25 361347 36.25 up down incorrect
TPST.US Tempest Therapeutics Inc 20260127 0 2.89 2.99 2.82 2.94 68108 2.94 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260127 0 11.16 11.56 10.81 11 428349 11 down down correct
TREE.US LendingTree Inc 20260127 0 61.72 61.97 58.07 58.94 417249 58.94 down down correct
TRIB.US Trinity Biotech plc 20260127 0 0.95 0.95 0.86 0.94 428800 0.94 down down correct
TRIL.US Trillium Therapeutics Inc 20260127 0 19.863 19.863 19.863 19.863 0 19.863
TRIN.US Trinity Capital Inc 20260127 0 16.48 16.79 16.44 16.77 962700 16.3968 up up correct
TRIP.US TripAdvisor Inc 20260127 0 13.3 13.36 12.995 13.06 1902780 13.06 down down correct
TRMB.US Trimble Inc 20260127 0 71.55 71.77 69.97 70.01 1805197 70.01 down down correct
TRMD.US TORM plc 20260127 0 23.02 23.73 22.965 23.33 498900 22.7303 up up correct
TRMK.US Trustmark Corporation 20260127 0 40.97 41.48 40.705 41.14 316265 40.9088 up up correct
TRNS.US Transcat Inc 20260127 0 60.86 61.225 58.57 59.84 68219 59.84 down up incorrect
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260127 0 1.51 1.575 1.48 1.49 650500 1.49 down up incorrect
TROO.US TROOPS Inc 20260127 0 3.75 3.75 3.39 3.39 278000 3.39 down down correct
TROW.US T. Rowe Price Group Inc 20260127 0 106.26 106.69 104.22 105.31 1106872 105.31 down down correct
TRS.US TriMas Corporation 20260127 0 34.47 34.78 34.06 34.43 237300 34.3938 down down correct
TRST.US TrustCo Bank Corp NY 20260127 0 42.38 42.82 42.11 42.3 57346 41.9352 down down correct
TRTN.US PE 20260127 0 20.13 20.2 19.87 19.92 6376 19.5704 down down correct
TRUP.US Trupanion Inc 20260127 0 32.98 32.98 31.19 31.76 452661 31.76 down down correct
TRVG.US trivago N.V 20260127 0 2.84 2.85 2.8 2.8 10802 2.8 down down correct
TRVI.US Trevi Therapeutics Inc 20260127 0 10.16 11 9.85 10.96 2622004 10.96 up up correct
TRVN.US Trevena Inc 20260127 0 0.011 0.011 0.011 0.011 200 0.011
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20260127 0 28.64 31 27.725 28.4 269086 28.4 down down correct
TSBK.US Timberland Bancorp Inc 20260127 0 36.45 37.75 36.45 37.42 12118 37.1441 up up correct
TSCO.US Tractor Supply Company 20260127 0 55.74 55.87 55.13 55.73 5270100 55.4818 down down correct
TSEM.US Tower Semiconductor Ltd 20260127 0 129.57 133.35 128.64 132.62 980826 132.62 up down incorrect
TSHA.US Taysha Gene Therapies Inc 20260127 0 4.72 4.89 4.655 4.76 1384600 4.76 up down incorrect
TSLA.US Tesla Inc 20260127 0 437.41 437.52 430.69 430.9 37733100 430.9 down up incorrect
TTD.US The Trade Desk Inc 20260127 0 33.52 33.57 31.83 32.19 18874840 32.19 down down correct
TTEC.US TTEC Holdings Inc 20260127 0 3.58 3.6 3.3987 3.42 201960 3.42 down down correct
TTEK.US Tetra Tech Inc 20260127 0 36.66 37.57 36.43 37.33 1959500 37.27 up up correct
TTGT.US TechTarget Inc 20260127 0 5.5 5.67 5.11 5.37 316400 5.37 down down correct
TTMI.US TTM Technologies Inc 20260127 0 96 98.5 93.9 94.61 2076384 94.61 down down correct
TTOO.US T2 Biosystems Inc 20260127 0 0.0025 0.0025 0.0025 0.0025 1399 0.0025
TTSH.US Tile Shop Holdings Inc. Common Stock 20260127 0 3.77 3.77 3.44 3.6 25625 3.6 down down correct
TTWO.US Take 20260127 0 246.05 248.54 242.73 245.52 1173825 245.52 down down correct
TUSK.US Mammoth Energy Services Inc 20260127 0 2.28 2.28 2.18 2.19 107452 2.19 down up incorrect
TVACU.US Thayer Ventures Acquisition Corporation 20260127 0 11.09 11.09 11.09 11.09 0 11.09
TVACW.US Thayer Ventures Acquisition Corporation 20260127 0 0.8906 0.9137 0.8888 0.9037 72300 0.9037 up down incorrect
TVTX.US Travere Therapeutics Inc 20260127 0 29.94 30.6197 29.6 30.03 1455700 30.03 up up correct
TW.US Tradeweb Markets Inc 20260127 0 106.71 106.71 103.22 103.85 1283600 103.732 down down correct
TWIN.US Twin Disc Incorporated 20260127 0 17.33 17.8 17.19 17.68 24211 17.6409 up down incorrect
TWST.US Twist Bioscience Corporation 20260127 0 42.4 43.335 41.78 42.6 866774 42.6 up up correct
TXG.US 10x Genomics Inc 20260127 0 22.06 22.34 21.51 21.62 1613100 21.62 down down correct
TXMD.US TherapeuticsMD Inc 20260127 0 2.79 2.95 2.42 2.42 236900 2.42 down down correct
TXN.US Texas Instruments Incorporated 20260127 0 194.69 198.41 194.34 196.63 10748800 195.3549 up up correct
TXRH.US Texas Roadhouse Inc 20260127 0 185.62 188.53 184.53 184.96 657055 184.96 down down correct
TYRA.US Tyra Biosciences Inc 20260127 0 30.27 32.44 29.72 31.4 616833 31.4 up up correct
TZOO.US Travelzoo 20260127 0 5.75 6.06 5.58 6.04 323963 6.04 up up correct
UAL.US United Airlines Holdings Inc 20260127 0 109.24 109.43 103.94 104.04 5746200 104.04 down down correct
UBCP.US United Bancorp Inc 20260127 0 13.9899 14.0843 13.92 14 1733 13.6721 up up correct
UBFO.US United Security Bancshares 20260127 0 10.55 10.65 10.45 10.49 14510 10.49 down up incorrect
UBOH.US United Bancshares Inc 20260127 0 41.52 41.52 41.27 41.27 400 41.27 down up incorrect
UBSI.US United Bankshares Inc 20260127 0 41.38 41.64 41.28 41.57 651700 41.1677 up down incorrect
UCL.US uCloudlink Group Inc 20260127 0 1.61 1.66 1.54 1.5601 7458 1.5601 down down correct
UCTT.US Ultra Clean Holdings Inc 20260127 0 44.64 46.5 43.81 45.71 745283 45.71 up up correct
UDMY.US Udemy Inc. Common Stock 20260127 0 5 5 4.83 4.88 1060655 4.88 down up incorrect
UEIC.US Universal Electronics Inc 20260127 0 4 4.04 3.98 4.02 24948 4.02 up down incorrect
UFCS.US United Fire Group Inc 20260127 0 35.04 35.04 34.65 34.81 102057 34.627 down down correct
UFPI.US UFP Industries Inc 20260127 0 103.77 104.1 102.86 103.31 213400 102.9486 down down correct
UFPT.US UFP Technologies Inc 20260127 0 253.33 254.855 245.24 251.58 144133 251.58 down down correct
UG.US United 20260127 0 6.4501 6.63 6.4501 6.63 4084 6.3982 up up correct
UGRO.US urban 20260127 0 0.185 0.2 0.18 0.2 14544 5 up up correct
UHAL.US AMERCO 20260127 0 57.6 57.6 56.47 56.78 160900 56.78 down down correct
UK.US Ucommune International Ltd 20260127 0 0.6975 0.6994 0.6782 0.6994 8438 0.6994 up up correct
ULBI.US Ultralife Corporation 20260127 0 6.17 6.38 6.02 6.355 32055 6.355 up up correct
ULCC.US Frontier Group Holdings Inc 20260127 0 5.16 5.245 4.91 4.96 2660728 4.96 down down correct
ULH.US Universal Logistics Holdings Inc 20260127 0 16.19 16.57 15.66 15.95 40125 15.95 down down correct
ULTA.US Ulta Beauty Inc 20260127 0 663.04 666.55 650.75 651.3 450600 651.3 down down correct
UMBF.US UMB Financial Corporation 20260127 0 122.92 124.99 121.76 124.86 921600 124.3889 up up correct
UNB.US Union Bankshares Inc 20260127 0 24.26 24.84 23.95 24.6 14900 24.2455 up up correct
UNCY.US Unicycive Therapeutics Inc. 20260127 0 6.8 7.29 6.73 7.2 536100 7.2 up up correct
UNIT.US Uniti Group Inc 20260127 0 7.31 7.355 7.075 7.31 2009670 7.31
UNTY.US Unity Bancorp Inc 20260127 0 52.35 53.11 51.93 52.3 29646 52.1395 down down correct
UONE.US Urban One Inc 20260127 0 11.23 14.34 11 13.05 57900 13.05 up up correct
UONEK.US Urban One Inc 20260127 0 7.74 8.83 7.74 8.765 13377 8.765 up up correct
UPC.US Universe Pharmaceuticals INC 20260127 0 4.175 4.3144 4.09 4.1 5616 4.1 down down correct
UPLD.US Upland Software Inc 20260127 0 1.46 1.46 1.4135 1.44 85827 1.44 down down correct
UPST.US Upstart Holdings Inc 20260127 0 45.99 46.09 44.42 45.2 2335600 45.2 down down correct
UPWK.US Upwork Inc 20260127 0 21.87 21.9 20.82 21.3 2443159 21.3 down down correct
URBN.US Urban Outfitters Inc 20260127 0 69.76 70.01 68.79 69.98 983800 69.98 up up correct
URGN.US UroGen Pharma Ltd 20260127 0 20.91 21.89 20.75 21.85 537058 21.85 up up correct
UROY.US Uranium Royalty Corp 20260127 0 4.57 5.13 4.44 5.12 6282239 5.12 up up correct
USAU.US U.S. Gold Corp 20260127 0 21.49 21.91 20.74 21.57 300500 21.57 up up correct
USCB.US US Century Bank 20260127 0 19.23 19.23 18.73 19 93485 18.8797 down down correct
USEG.US U.S. Energy Corp 20260127 0 0.982 1.025 0.965 1 975974 1 up up correct
USIO.US Usio Inc 20260127 0 1.35 1.37 1.35 1.37 41678 1.37 up up correct
USLM.US United States Lime & Minerals Inc 20260127 0 128.24 128.79 125.26 126.34 81500 126.2695 down down correct
USQIX.US USQ Core Real Estate Fund 20260127 0 21.11 21.11 21.11 21.11 0 16.2332
UTHR.US United Therapeutics Corporation 20260127 0 473.83 479.41 472.685 476.78 267328 476.78 up up correct
UTMD.US Utah Medical Products Inc 20260127 0 62.2 63.38 61.7016 62.865 17579 62.865 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20260127 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
UTSI.US UTStarcom Holdings Corp 20260127 0 2.6 2.6 2.57 2.6 8300 2.6
UVSP.US Univest Financial Corporation 20260127 0 33.38 33.86 33.35 33.49 86733 33.2788 up up correct
UXIN.US Uxin Limited 20260127 0 3.5 3.58 3.475 3.52 232460 3.52 up up correct
VABK.US Virginia National Bankshares Corporation 20260127 0 40.265 40.39 40.265 40.39 2346 40.0317 up up correct
VALN.US Valneva SE 20260127 0 9.43 10.0883 9.4 9.62 6986 9.62 up up correct
VALU.US Value Line Inc 20260127 0 37.6299 37.6299 37 37 1579 37 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260127 0 0.0001 0.0001 0.0001 0.0001 404 0.0001
VBNK.US VersaBank Common Shares 20260127 0 15.82 15.86 15.59 15.66 47004 15.66 down up incorrect
VC.US Visteon Corporation 20260127 0 92.54 93.73 91.53 93.63 655200 93.263 up up correct
VCEL.US Vericel Corporation 20260127 0 37.4 38.09 36.03 36.58 420722 36.58 down down correct
VCNX.US Vaccinex Inc 20260127 0 1.3 1.3 1.16 1.16 300 1.16 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20260127 0 28.85 28.85 28.85 28.85 0 28.5261
VCTR.US Victory Capital Holdings Inc 20260127 0 68.64 69.04 67.91 68.86 593500 68.3679 up up correct
VCYT.US Veracyte Inc 20260127 0 40.4 40.58 39.54 39.8 584993 39.8 down down correct
VECO.US Veeco Instruments Inc 20260127 0 31.93 32.79 31.93 32.26 289301 32.26 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260127 0 1.67 1.93 1.36 1.463 637700 1.463 down down correct
VELO.US Velocity Acquisition Corp 20260127 0 13.37 15.2 12.393 14 3213100 14 up up correct
VEON.US VEON Ltd 20260127 0 54.25 54.74 53.62 54.11 45700 54.11 down down correct
VERA.US Vera Therapeutics Inc 20260127 0 47.6 47.95 45.66 46.75 762291 46.75 down down correct
VERB.US Verb Technology Company Inc 20260127 0 2.65 2.65 2.48 2.6 280177 2.6 down down correct
VERI.US Veritone Inc 20260127 0 3.86 3.915 3.7225 3.87 1965827 3.87 up up correct
VERO.US Venus Concept Inc 20260127 0 1.5 1.5 1.4 1.4 257500 1.4 down down correct
VERU.US Veru Inc 20260127 0 2.64 2.7999 2.59 2.68 64058 2.68 up up correct
VERX.US Vertex Inc 20260127 0 19.81 19.872 19.095 19.33 2130700 19.33 down down correct
VFF.US Village Farms International Inc 20260127 0 3.4 3.43 3.36 3.4 567163 3.4
VFLEX.US VFLEX 20260127 0 27.63 27.63 27.63 27.63 0 27.3088
VG.US Vonage Holdings Corp 20260127 0 9.19 9.68 8.87 8.91 13488400 8.91 down down correct
VIA.US Via Renewables Inc 20260127 0 25.42 25.83 25.06 25.77 296400 25.77 up up correct
VIASP.US Via Renewables Inc 20260127 0 25.56 25.585 25.51 25.545 1400 25.545 down up incorrect
VIAV.US Viavi Solutions Inc 20260127 0 20.02 20.73 19.98 20.7 6920550 20.7 up up correct
VICR.US Vicor Corporation 20260127 0 160.1 164.6599 157.78 164.025 320696 164.025 up up correct
VINC.US Vincerx Pharma Inc 20260127 0 0.0127 0.0127 0.0127 0.0127 866 0.0127
VINP.US Vinci Partners Investments Ltd 20260127 0 12.72 13.3 12.565 12.94 27020 12.94 up up correct
VIOT.US Viomi Technology Co. Ltd 20260127 0 1.38 1.39 1.34 1.37 360961 1.37 down down correct
VIR.US Vir Biotechnology Inc 20260127 0 7.45 7.795 7.42 7.69 1150696 7.69 up up correct
VIRC.US Virco Mfg. Corporation 20260127 0 6.24 6.43 6.12 6.35 178311 6.35 up up correct
VIRT.US Virtu Financial Inc 20260127 0 37.37 37.82 37.04 37.64 1061573 37.4236 up up correct
VISL.US Vislink Technologies Inc 20260127 0 1.87 2.1 1.87 1.89 1400 1.89 up up correct
VITL.US Vital Farms Inc 20260127 0 27.4 27.9 26.975 27.8 1335000 27.8 up up correct
VIVE.US Viveve Medical Inc 20260127 0 0.0002 0.0002 0.0002 0.0002 546 0.0002
VKTX.US Viking Therapeutics Inc 20260127 0 31.75 32.14 31.2 31.4 1580870 31.4 down up incorrect
VLGEA.US Village Super Market Inc 20260127 0 35.23 35.4845 34.51 34.83 35347 34.83 down up incorrect
VLY.US Valley National Bancorp 20260127 0 12.17 12.31 12.09 12.29 10194800 12.176 up up correct
VLYPO.US Valley National Bancorp 20260127 0 25.09 25.1799 25.02 25.07 5722 24.5994 down down correct
VLYPP.US Valley National Bancorp 20260127 0 25.34 25.34 25.2 25.22 3165 24.7307 down down correct
VMAR.US Vision Marine Technologies Inc 20260127 0 4.01 4.21 4 4.075 26700 4.075 up up correct
VMD.US Viemed Healthcare Inc 20260127 0 7.41 7.482 7.35 7.45 144300 7.45 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20260127 0 7.76 8.065 7.76 8.02 695400 8.02 up up correct
VNET.US 21Vianet Group Inc 20260127 0 11.48 11.85 11.3 11.34 5260900 11.34 down down correct
VNO.US PO 20260127 0 14.8772 14.9699 14.85 14.8942 8358 14.8942 up up correct
VNOM.US Viper Energy Partners LP 20260127 0 39.71 40.43 39.64 40.3 1807577 39.8307 up up correct
VOD.US Vodafone Group Plc 20260127 0 14.41 14.53 14.4 14.5 4376300 14.5 up up correct
VOR.US Vor Biopharma Inc 20260127 0 15 15.095 14.235 14.76 730700 14.76 down down correct
VRA.US Vera Bradley Inc 20260127 0 2.35 2.445 2.34 2.355 203781 2.355 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20260127 0 1.07 1.12 1.05 1.08 78700 1.08 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20260127 0 7.38 7.46 7.25 7.31 40237 7.31 down down correct
VRDN.US Viridian Therapeutics Inc 20260127 0 32.65 33.65 32.61 33.54 1402908 33.54 up up correct
VREX.US Varex Imaging Corporation 20260127 0 13.84 14.14 13.76 14.08 380023 14.08 up up correct
VRM.US Vroom Inc 20260127 0 19.66 19.66 19.145 19.65 900 19.65 down down correct
VRME.US VerifyMe Inc 20260127 0 1.18 1.23 1.15 1.2 225300 1.2 up up correct
VRNS.US Varonis Systems Inc 20260127 0 35.84 36.34 33.925 34.21 2686900 34.21 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20260127 0 0.011 0.011 0.011 0.011 600 0.011
VRRM.US Verra Mobility Corporation 20260127 0 20.45 20.615 19.99 20.03 1864500 20.03 down down correct
VRSK.US Verisk Analytics Inc 20260127 0 218.35 219.63 215.88 216.28 1460000 215.7339 down down correct
VRSN.US VeriSign Inc 20260127 0 251.62 252.37 248.74 249.63 570984 248.7048 down down correct
VRTS.US Virtus Investment Partners Inc 20260127 0 170.61 171.15 168.895 169.06 75428 166.6144 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260127 0 476.8 485 470.49 474.17 1631944 474.17 down down correct
VS.US Versus Systems Inc 20260127 0 1.2442 1.26 1.24 1.26 15900 1.26 up up correct
VSAT.US Viasat Inc 20260127 0 42.87 45.11 42.87 45.04 1472600 45.04 up up correct
VSEC.US VSE Corporation 20260127 0 209.48 212.8 208.25 211.48 128700 211.48 up up correct
VSTA.US Vasta Platform Limited 20260127 0 4.98 4.98 4.9302 4.98 2008 4.98
VSTM.US Verastem Inc 20260127 0 6.23 6.53 6.19 6.5 1227600 6.5 up down incorrect
VTGN.US VistaGen Therapeutics Inc 20260127 0 0.63 0.63 0.6 0.61 928400 0.61 down up incorrect
VTRS.US Viatris Inc 20260127 0 13.17 13.41 13.1 13.12 7156800 13.0088 down down correct
VTSI.US VirTra Inc 20260127 0 5 5.01 4.7601 4.94 55662 4.94 down down correct
VTVT.US vTv Therapeutics Inc 20260127 0 34.44 35.385 34.01 34.01 5700 34.01 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20260127 0 13.99 14 13.97 13.99 826609 13.99
VUZI.US Vuzix Corporation 20260127 0 2.8 2.93 2.78 2.89 902127 2.89 up up correct
VVOS.US Vivos Therapeutics Inc 20260127 0 1.7 1.83 1.68 1.79 103700 1.79 up up correct
VVPR.US VivoPower International PLC 20260127 0 2.24 2.28 2.13 2.25 255400 2.25 up up correct
VXRT.US Vaxart Inc 20260127 0 0.65 0.66 0.62 0.65 697900 0.65
VYGR.US Voyager Therapeutics Inc 20260127 0 4.02 4.08 3.92 3.94 493900 3.94 down down correct
VYNE.US VYNE Therapeutics Inc 20260127 0 0.563 0.575 0.563 0.57 1160800 0.57 up up correct
WABC.US Westamerica Bancorporation 20260127 0 49.87 50.3 48.935 50.09 112299 49.6345 up up correct
WAFD.US Washington Federal Inc 20260127 0 31.88 32.14 31.84 32.02 325775 31.7556 up down incorrect
WAFDP.US Washington Federal Inc 20260127 0 16.44 16.6 16.44 16.56 12400 16.56 up down incorrect
WAFU.US Wah Fu Education Group Limited 20260127 0 1.71 1.71 1.65 1.66 12500 1.66 down up incorrect
WAL.US PA 20260127 0 22.9 23.34 22.9 23.09 62937 22.8264 up down incorrect
WALD.US Waldencast Acquisition Corp 20260127 0 1.74 1.758 1.64 1.67 36300 1.67 down up incorrect
WALDW.US Waldencast Acquisition Corp 20260127 0 0.044 0.044 0.044 0.044 100 0.044
WASH.US Washington Trust Bancorp Inc 20260127 0 30.23 30.4 29.93 30.32 79141 30.32 up down incorrect
WATT.US Energous Corporation 20260127 0 6.51 6.95 6.35 6.9 107200 6.9 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260127 0 5.29 5.59 5.1 5.21 6900 5.21 down down correct
WB.US Weibo Corporation 20260127 0 10.99 11.11 10.78 10.84 797500 10.84 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20260127 0 33.28 33.32 32.37 32.46 459600 32.46 down up incorrect
WDAY.US Workday Inc 20260127 0 190.72 191.36 185.91 188.58 2555600 188.58 down up incorrect
WDC.US Western Digital Corporation 20260127 0 244.09 256.5 243.7 252.66 7483000 252.5391 up down incorrect
WDFC.US WD 20260127 0 217.15 219.56 215.3 219.37 98700 219.37 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260127 0 1.73 1.73 1.73 1.73 0 1.73
WEN.US The Wendy's Company 20260127 0 8.05 8.11 7.96 7.98 7776400 7.8342 down down correct
WERN.US Werner Enterprises Inc 20260127 0 33.25 33.49 32.93 33.01 692100 33.01 down down correct
WEYS.US Weyco Group Inc 20260127 0 30.49 30.99 30.49 30.5 7622 30.2529 up up correct
WFC.US PD 20260127 0 17.93 18.04 17.921 17.9809 40368 17.7173 up up correct
WFCF.US Where Food Comes From Inc 20260127 0 11.28 11.28 11.15 11.2 2600 11.2 down down correct
WFCPX.US Wells Fargo & Co Non 20260127 0 17.13 17.13 17.13 17.13 0 17.0608
WFRD.US Weatherford International plc Ordinary Shares 20260127 0 90.99 93.64 90.99 93.26 835800 93.006 up up correct
WHF.US WhiteHorse Finance Inc 20260127 0 6.86 6.93 6.8383 6.84 84323 6.6013 down down correct
WHLM.US Wilhelmina International Inc 20260127 0 3.55 3.55 3.55 3.55 0 3.55
WHLR.US Wheeler Real Estate Investment Trust Inc 20260127 0 5.05 5.56 5.05 5.35 111700 5.35 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260127 0 38.5 38.5 37.69 37.69 2900 37.69 down down correct
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20260127 0 97 97 97 97 0 97
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260127 0 5.83 5.83 5.83 5.83 400 5.83
WILC.US G. Willi 20260127 0 28.75 28.75 27.99 28.52 16300 28.52 down down correct
WIMI.US WiMi Hologram Cloud Inc 20260127 0 2.59 2.715 2.57 2.61 35700 2.61 up up correct
WINA.US Winmark Corporation 20260127 0 459.69 465.39 453.88 459.96 53955 458.94 up up correct
WING.US Wingstop Inc 20260127 0 275.79 275.95 264.22 274.96 406300 274.611 down down correct
WINT.US Windtree Therapeutics Inc 20260127 0 0.02 0.02 0.02 0.02 111700 0.02
WINV.US WinVest Acquisition Corp. Common Stock 20260127 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260127 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260127 0 90.08 90.5 85.96 87.96 1283300 87.96 down down correct
WKEY.US WISeKey International Holding AG 20260127 0 8.28 8.4 8.11 8.31 90659 8.31 up up correct
WKHS.US Workhorse Group Inc 20260127 0 4.93 4.95 4.772 4.91 93200 4.91 down down correct
WKSP.US Worksport Ltd. Common Stock 20260127 0 1.94 2.102 1.85 1.96 457800 1.96 up up correct
WLDN.US Willdan Group Inc 20260127 0 130.64 135.55 129.69 134.94 242300 134.94 up up correct
WLFC.US Willis Lease Finance Corporation 20260127 0 183.23 185.705 181.88 182.29 40983 181.9307 down down correct
WMG.US Warner Music Group Corp 20260127 0 30.6 30.64 30.22 30.26 955714 30.0652 down down correct
WNEB.US Western New England Bancorp Inc 20260127 0 12.94 12.94 12.71 12.82 22460 12.7558 down down correct
WNW.US Wunong Net Technology Company Limited 20260127 0 1.4601 1.79 1.4601 1.68 137869 1.68 up up correct
WOOF.US Petco Health and Wellness Company Inc 20260127 0 2.9 2.93 2.82 2.83 1505700 2.83 down down correct
WORX.US SCWorx Corp 20260127 0 0.2 0.2 0.183 0.2 2135200 0.2
WPRT.US Westport Fuel Systems Inc 20260127 0 2.12 2.14 2.11 2.12 38000 2.12
WRAP.US Wrap Technologies Inc 20260127 0 2.35 2.46 2.34 2.41 215600 2.41 up up correct
WRLD.US World Acceptance Corporation 20260127 0 126.5 126.5 110 117.51 184400 117.51 down down correct
WSBC.US WesBanco Inc 20260127 0 34.9 35.24 34.75 35.22 567635 34.8336 up up correct
WSBF.US Waterstone Financial Inc 20260127 0 17.51 18.15 17.36 17.5 26500 17.5 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20260127 0 20.41 20.66 20.1 20.42 1377800 20.3517 up up correct
WSFS.US WSFS Financial Corporation 20260127 0 58.63 61.84 58.63 61.67 679311 61.5124 up up correct
WTBA.US West Bancorporation Inc 20260127 0 22.74 22.99 22.5 22.83 28149 22.6112 up up correct
WTER.US The Alkaline Water Company Inc 20260127 0 0.15 0.18 0.14 0.17 145492 0.17 up up correct
WTFC.US Wintrust Financial Corporation 20260127 0 146.96 146.96 144.44 145.47 403355 144.963 down down correct
WTW.US Weight Watchers International Inc 20260127 0 320.22 321.06 311.84 314.32 753863 314.32 down down correct
WVE.US Wave Life Sciences Ltd 20260127 0 13.31 13.77 13.19 13.36 3608050 13.36 up up correct
WVVI.US Willamette Valley Vineyards Inc 20260127 0 2.72 2.81 2.72 2.8 5600 2.8 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20260127 0 3.05 3.07 3.05 3.05 2600 3.05
WW.US WW International Inc 20260127 0 21.6 22.135 20.64 21.87 239200 21.87 up up correct
WWD.US Woodward Inc 20260127 0 332.42 334.6498 327.315 329.43 375224 329.1613 down down correct
WYNN.US Wynn Resorts Limited 20260127 0 114.08 114.74 112.72 113.77 840200 113.5224 down down correct
XAIR.US Beyond Air Inc 20260127 0 1.46 1.5568 1.31 1.35 665875 1.35 down down correct
XBIO.US Xenetic Biosciences Inc 20260127 0 2.67 2.69 2.55 2.55 44193 2.55 down down correct
XBIT.US XBiotech Inc 20260127 0 2.67 2.715 2.65 2.71 52627 2.71 up up correct
XCAPX.US ACAP Strategic Fund 20260127 0 30.42 30.42 30.42 30.42 0 30.42
XCUR.US Exicure Inc 20260127 0 4.88 4.88 4.185 4.45 52500 4.45 down up incorrect
XCWPX.US ACAP Strategic Fund Class W Shares 20260127 0 23.16 23.16 23.16 23.16 0 23.16
XEL.US Xcel Energy Inc 20260127 0 75.58 76.48 75.15 76.33 2118900 75.7699 up up correct
XELA.US Exela Technologies Inc 20260127 0 0.02 0.02 0.02 0.02 1200 0.02
XELB.US Xcel Brands Inc 20260127 0 1.5 1.5199 1.3743 1.47 3767 1.47 down down correct
XENE.US Xenon Pharmaceuticals Inc 20260127 0 42.28 43.7 42.1 42.39 567000 42.39 up up correct
XERS.US Xeris Pharmaceuticals Inc 20260127 0 7.51 7.65 7.38 7.51 1291700 7.51
XFOR.US X4 Pharmaceuticals Inc 20260127 0 3.59 3.715 3.58 3.7 191700 3.7 up up correct
XGN.US Exagen Inc 20260127 0 4.43 4.535 4.245 4.31 488200 4.31 down down correct
XILSX.US Pioneer ILS Interval Fund 20260127 0 9.78 9.78 9.78 9.78 0 9.78
XLO.US Xilio Therapeutics Inc. Common Stock 20260127 0 0.632 0.64 0.605 0.615 130000 0.615 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20260127 0 64.75 65.85 64 65.22 612200 65.22 up up correct
XNCR.US Xencor Inc 20260127 0 13.02 13.63 12.93 13.17 352554 13.17 up up correct
XNET.US Xunlei Limited 20260127 0 6.87 6.95 6.615 6.66 375300 6.66 down down correct
XOMA.US XOMA Corporation 20260127 0 25.68 26.4 25 25.71 1430400 25.71 up up correct
XOMAO.US XOMA Corporation 20260127 0 25.4 25.4 25.4 25.4 2400 25.4
XOMAP.US XOMA Corporation 20260127 0 26.29 26.29 26.29 26.29 0 26.29
XONE.US The ExOne Company 20260127 0 49.62 49.63 49.61 49.63 52900 49.3256 up up correct
XOS.US Xos Inc 20260127 0 2.88 3.1 2.62 2.76 203055 2.76 down down correct
XOSWW.US Xos Equity Warrants 20260127 0 0.0042 0.0046 0.0036 0.0041 152983 0.0041 down down correct
XP.US XP Inc 20260127 0 20.6 20.82 20.065 20.2 10956400 20.2 down up incorrect
XPEL.US XPEL Inc 20260127 0 53.32 54 52.58 52.6 112300 52.6 down up incorrect
XPER.US Xperi Holding Corporation 20260127 0 5.95 5.96 5.82 5.93 314500 5.93 down up incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20260127 0 5.62 5.62 5.62 5.62 0 5.5504
XRAY.US DENTSPLY SIRONA Inc 20260127 0 12.65 12.84 12.58 12.77 3139300 12.77 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260127 0 0.55 0.55 0.5355 0.5357 23719 0.5357 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20260127 0 2.21 2.24 2.13 2.13 3305100 2.13 down up incorrect
XSIAX.US ING Senior Incm Fd Cl A 20260127 0 9.42 9.42 9.42 9.42 0 9.2978
XSICX.US Voya Senior Income Fund Class 20260127 0 9.39 9.39 9.39 9.39 0 9.2755
XSIIX.US ING Senior Incm Fd 20260127 0 9.37 9.37 9.37 9.37 0 9.2453
XSIWX.US ING Senior Incm Fd 20260127 0 9.43 9.43 9.43 9.43 0 9.3039
XSLCX.US Invesco Senior Loan Fund Class 20260127 0 5.62 5.62 5.62 5.62 0 5.5524
XTLB.US XTL Biopharmaceuticals Ltd 20260127 0 0.93 0.98 0.83 0.85 141200 0.85 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20260127 0 11.19 11.19 9 9.195 65800 9.195 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20260127 0 0.0043 0.0043 0.004 0.004 120597 0.004 down down correct
YI.US 111 Inc 20260127 0 5.17 5.57 5.11 5.25 15300 5.25 up up correct
YJ.US Yunji Inc 20260127 0 1.32 1.32 1.31 1.31 1600 1.31 down down correct
YORW.US The York Water Company 20260127 0 33.24 33.5399 33.01 33.44 38025 33.2089 up up correct
YQ.US 17 Education & Technology Group Inc 20260127 0 3.55 3.55 3.55 3.55 400 3.55
YTRA.US Yatra Online Inc 20260127 0 1.6 1.68 1.56 1.65 58100 1.65 up up correct
Z.US Zillow Group Inc 20260127 0 69.93 70.49 66.43 66.62 1787500 66.62 down up incorrect
ZBRA.US Zebra Technologies Corporation 20260127 0 243.71 244.35 238.44 238.56 586900 238.56 down down correct
ZCMD.US Zhongchao Inc 20260127 0 0.438 0.46 0.416 0.427 1363 3.416 down down correct
ZD.US Ziff Davis Inc. 20260127 0 39.87 40 39.08 39.54 506800 39.54 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20260127 0 0.905 0.95 0.867 0.9 9500 0.9 down down correct
ZEUS.US Olympic Steel Inc 20260127 0 47.24 47.8451 46.67 47.51 163799 47.51 up down incorrect
ZG.US Zillow Group Inc 20260127 0 69 69.29 65.54 65.73 413900 65.73 down up incorrect
ZION.US Zions Bancorporation National Association 20260127 0 59.41 59.92 58.77 59.13 1515558 58.707 down down correct
ZIONP.US Zions Bancorporation National Association 20260127 0 19.78 19.87 19.62 19.75 6121 19.4624 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260127 0 9.75 9.75 9.75 9.75 0 9.75
ZKIN.US ZK International Group Co. Ltd 20260127 0 2.06 2.06 1.59 1.59 12900 1.59 down down correct
ZLAB.US Zai Lab Limited 20260127 0 17.6 17.88 17.01 17.05 999800 17.05 down down correct
ZM.US Zoom Video Communications Inc 20260127 0 96.75 97.24 93.2 94.44 5687400 94.44 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260127 0 2.81 2.97 2.76 2.93 420300 2.93 up up correct
ZS.US Zscaler Inc 20260127 0 224 229 219.125 219.67 3415600 219.67 down down correct
ZUMZ.US Zumiez Inc 20260127 0 25.06 25.06 23.83 24.61 198616 24.61 down down correct
ZVZZT.US NASDAQ TEST STOCK 20260127 0 18 27.04 18 25.25 130283 25.25 up up correct
ZYXI.US Zynex Inc 20260127 0 0.07 0.0788 0.065 0.0662 163802 0.0662 down down correct

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