CollectAI

close-nasdaq_stocks

2026/01/28

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260128 0 6.47 6.47 6.47 6.47 0 6.47
AACG.US ATA Creativity Global 20260128 0 1.13 1.1481 1.13 1.145 4714 1.145 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20260128 0 10.66 10.66 10.66 10.66 0 10.66
AAIDX.US AAIDX 20260128 0 20.1 20.1 20.1 20.1 0 19.8098
AAL.US American Airlines Group Inc 20260128 0 13.65 13.74 13.38 13.44 52655500 13.44 down up incorrect
AAME.US Atlantic American Corporation 20260128 0 2.74 2.8 2.693 2.78 10771 2.78 up down incorrect
AAOI.US Applied Optoelectronics Inc 20260128 0 37.87 46.2999 37.655 45.23 11717720 45.23 up down incorrect
AAON.US AAON Inc 20260128 0 91.86 94.01 88.21 91.22 695500 91.22 down up incorrect
AAPL.US Apple Inc 20260128 0 257.65 258.86 254.51 256.44 41288000 256.2003 down down correct
AATC.US Image Sensing Systems Inc 20260128 0 5.71 5.83 5.67 5.83 2500 5.6813 up up correct
ABCB.US Ameris Bancorp 20260128 0 80.29 80.92 79.6 79.68 435500 79.68 down up incorrect
ABCL.US AbCellera Biologics Inc 20260128 0 4.03 4.05 3.85 3.9 3008438 3.9 down up incorrect
ABEO.US Abeona Therapeutics Inc 20260128 0 5.09 5.1 4.79 4.83 2117000 4.83 down up incorrect
ABNB.US Airbnb Inc 20260128 0 132.54 134.115 131.51 131.55 2263800 131.55 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260128 0 2.96 3.05 2.63 2.81 2223500 2.81 down down correct
ABR.US PF 20260128 0 22.3 22.37 22.3 22.37 6201 22.37 up up correct
ABSI.US Absci Corporation Common Stock 20260128 0 3.04 3.04 2.895 2.94 2762652 2.94 down down correct
ABUS.US Arbutus Biopharma Corporation 20260128 0 4.17 4.245 4.06 4.14 1197144 4.14 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260128 0 2.09 2.1 2 2.029 36700 2.029 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20260128 0 26.36 27.205 25.52 25.62 1500888 25.62 down down correct
ACB.US Aurora Cannabis Inc 20260128 0 4.45 4.47 4.31 4.32 1147300 4.32 down down correct
ACET.US Adicet Bio Inc 20260128 0 8.54 8.55 8.28 8.45 74427 8.45 down down correct
ACGL.US Arch Capital Group Ltd 20260128 0 93.38 94.83 92.96 94.17 1955000 94.17 up up correct
ACGLN.US Arch Capital Group Ltd 20260128 0 17.94 17.95 17.8 17.82 26400 17.5259 down down correct
ACGLO.US Arch Capital Group Ltd 20260128 0 21.19 21.2799 21.14 21.19 15225 20.8375
ACHC.US Acadia Healthcare Company Inc 20260128 0 13.52 13.67 13.165 13.44 3349805 13.44 down down correct
ACHV.US Achieve Life Sciences Inc 20260128 0 4.64 4.73 4.36 4.36 863108 4.36 down down correct
ACIU.US AC Immune SA 20260128 0 3.57 3.58 3.41 3.47 256070 3.47 down down correct
ACIW.US ACI Worldwide Inc 20260128 0 44.92 45.28 43.435 43.5 651516 43.5 down down correct
ACLS.US Axcelis Technologies Inc 20260128 0 93.64 94.35 89.23 91.23 550870 91.23 down down correct
ACMR.US ACM Research Inc 20260128 0 54.61 56.45 54.33 55.79 923014 55.79 up up correct
ACNB.US ACNB Corporation 20260128 0 49.75 49.75 48.22 48.48 56547 48.1226 down down correct
ACRS.US Aclaris Therapeutics Inc 20260128 0 3.9 3.92 3.505 3.51 1571493 3.51 down down correct
ACT.US Enact Holdings Inc. Common Stock 20260128 0 39.19 40.04 39.07 39.31 313400 39.115 up up correct
ACTG.US Acacia Research Corporation 20260128 0 3.93 3.95 3.82 3.83 73706 3.83 down down correct
ACVA.US ACV Auctions Inc 20260128 0 8.41 8.5 7.97 8.04 1618640 8.04 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260128 0 2.71 2.7599 2.58 2.59 36117 2.59 down down correct
ADAG.US Adagene Inc 20260128 0 2.38 2.87 2.38 2.77 196696 2.77 up up correct
ADBE.US Adobe Inc 20260128 0 299.66 303.85 297.685 299.58 3942771 299.58 down down correct
ADC.US PA 20260128 0 17.29 17.33 17.19 17.225 15636 17.1379 down up incorrect
ADI.US Analog Devices Inc 20260128 0 313 318.17 308.5 317.63 3888300 316.6386 up up correct
ADIL.US Adial Pharmaceuticals Inc 20260128 0 0.2263 0.2263 0.22 0.22 8454 5.5 down down correct
ADMA.US ADMA Biologics Inc 20260128 0 16.56 16.57 16.22 16.33 1912632 16.33 down down correct
ADNWW.US Advent Technologies Holdings Inc 20260128 0 0.0002 0.0003 0.0001 0.0002 1624214 0.0002
ADP.US Automatic Data Processing Inc 20260128 0 249.65 255.73 248.3 250.69 4089100 248.6357 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20260128 0 19.25 19.345 18.43 18.5 1964700 18.5 down down correct
ADSK.US Autodesk Inc 20260128 0 268.51 271.12 266.61 268.33 1268100 268.33 down down correct
ADTN.US ADTRAN Inc 20260128 0 9.72 9.85 9.52 9.6 864759 9.6 down down correct
ADTX.US Aditxt Inc 20260128 0 0.984 1.02 0.87 0.919 26725 7.352 down down correct
ADUS.US Addus HomeCare Corporation 20260128 0 107.38 108.28 101.91 102.48 455400 102.48 down down correct
ADV.US Advantage Solutions Inc 20260128 0 0.9678 1.04 0.9303 1.03 518736 1.03 up up correct
ADXN.US Addex Therapeutics Ltd 20260128 0 8.01 8.01 7.78 7.78 5000 7.78 down up incorrect
ADXS.US Advaxis Inc 20260128 0 0.5 0.65 0.3333 0.6365 33313 0.6365 up down incorrect
AEAEU.US AltEnergy Acquisition Corp. Unit 20260128 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260128 0 0.9 0.96 0.86 0.91 23033 5.46 up up correct
AEHR.US Aehr Test Systems 20260128 0 28.11 30.6 27.24 27.98 1206818 27.98 down up incorrect
AEI.US Alset EHome International Inc 20260128 0 3.55 3.74 3.425 3.54 28011 3.54 down up incorrect
AEIS.US Advanced Energy Industries Inc 20260128 0 261.03 267.93 257.86 263.76 646300 263.6804 up down incorrect
AEMD.US Aethlon Medical Inc 20260128 0 2.82 2.82 2.63 2.65 36622 2.65 down up incorrect
AEP.US American Electric Power Company Inc 20260128 0 119.25 120.2 118.53 119.12 1888800 118.1855 down down correct
AEYE.US AudioEye Inc 20260128 0 9.52 9.6 9.33 9.38 104204 9.38 down down correct
AFBI.US Affinity Bancshares Inc 20260128 0 20.38 20.38 19.95 20.29 27631 20.29 down down correct
AFCG.US AFC Gamma Inc 20260128 0 2.5 2.58 2.45 2.46 117389 2.46 down down correct
AFIB.US Acutus Medical Inc 20260128 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AFRM.US Affirm Holdings Inc 20260128 0 69 69.3645 64.85 65.36 6932963 65.36 down down correct
AFYA.US Afya Limited 20260128 0 14.95 15.25 14.95 15.01 169988 15.01 up up correct
AGEN.US Agenus Inc 20260128 0 3.2 3.21 3.08 3.11 373306 3.11 down up incorrect
AGIO.US Agios Pharmaceuticals Inc 20260128 0 28.79 29.04 28.22 28.31 1187400 28.31 down up incorrect
AGMH.US AGM Group Holdings Inc 20260128 0 1.77 1.89 1.725 1.84 79007 1.84 up down incorrect
AGNC.US AGNC Investment Corp 20260128 0 12.13 12.19 12.01 12.02 24285000 11.7737 down up incorrect
AGNCM.US AGNC Investment Corp 20260128 0 24.86 24.97 24.85 24.96 14704 24.96 up down incorrect
AGNCN.US AGNC Investment Corp 20260128 0 25.48 25.52 25.45 25.45 52132 25.45 down down correct
AGNCO.US AGNC Investment Corp 20260128 0 25.42 25.43 25.4 25.43 14800 25.43 up up correct
AGNCP.US AGNC Investment Corp. 20260128 0 25.07 25.09 25.02 25.06 369104 25.06 down down correct
AGYS.US Agilysys Inc 20260128 0 91.49 91.49 85.2 85.67 601595 85.67 down down correct
AHCO.US AdaptHealth Corp 20260128 0 10.08 10.08 9.55 9.62 949844 9.62 down down correct
AIHS.US Senmiao Technology Limited 20260128 0 1.12 1.2 1.12 1.175 12044 1.175 up up correct
AIP.US Arteris Inc. Common Stock 20260128 0 16.4 16.4 15.88 16.12 366937 16.12 down down correct
AIRG.US Airgain Inc 20260128 0 4.59 4.62 4.35 4.4 36038 4.4 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260128 0 3.16 3.285 2.8 2.905 1383761 2.905 down down correct
AIRT.US Air T Inc 20260128 0 22 22.97 22 22.97 807 22.97 up up correct
AIRTP.US Air T Inc 20260128 0 19.65 20 19.65 20 1235 19.5173 up up correct
AKAM.US Akamai Technologies Inc 20260128 0 103.51 103.96 101.6 102.1 4461600 102.1 down down correct
AKBA.US Akebia Therapeutics Inc 20260128 0 1.52 1.53 1.44 1.45 2414699 1.45 down down correct
AKTS.US Akoustis Technologies Inc 20260128 0 20.68 20.985 20.12 20.5 171600 20.5 down down correct
AKTX.US Akari Therapeutics Plc 20260128 0 0.274 0.281 0.254 0.254 429300 0.254 down down correct
ALCO.US Alico Inc 20260128 0 41.06 41.515 40 40.19 24836 40.19 down down correct
ALDX.US Aldeyra Therapeutics Inc 20260128 0 5.55 5.55 5.365 5.42 595851 5.42 down down correct
ALEC.US Alector Inc 20260128 0 1.96 1.965 1.85 1.91 777952 1.91 down down correct
ALF.US Alfi Inc 20260128 0 10.7 10.7 10.7 10.7 1000 10.7
ALGM.US Allegro MicroSystems Inc 20260128 0 33.68 35.39 33.485 34.55 4803400 34.55 up up correct
ALGN.US Align Technology Inc 20260128 0 167.53 167.53 163.65 164.92 624300 164.92 down down correct
ALGS.US Aligos Therapeutics Inc 20260128 0 8.69 8.95 8.06 8.06 80030 8.06 down down correct
ALGT.US Allegiant Travel Company 20260128 0 87.29 88.63 85.985 86.75 338571 86.75 down down correct
ALHC.US Alignment Healthcare Inc 20260128 0 21.59 22.252 21.46 22.08 4454700 22.08 up up correct
ALKS.US Alkermes plc 20260128 0 33.92 34.4 33.55 33.9 1727800 33.9 down down correct
ALKT.US Alkami Technology Inc 20260128 0 21.08 23.5 20.76 22.41 3213800 22.41 up up correct
ALLO.US Allogene Therapeutics Inc 20260128 0 1.54 1.54 1.45 1.45 6789836 1.45 down down correct
ALLT.US Allot Ltd 20260128 0 10.55 10.95 10.472 10.73 298428 10.73 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20260128 0 353.66 356.84 348 349.58 1099000 349.58 down down correct
ALOT.US AstroNova Inc 20260128 0 9.5 9.5 9.15 9.23 8679 9.23 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260128 0 0.0006 0.0006 0.0006 0.0006 352 0.0006
ALRM.US Alarm.com Holdings Inc 20260128 0 49.22 49.49 48.71 48.72 248678 48.72 down down correct
ALRS.US Alerus Financial Corporation 20260128 0 23.86 24.37 23.73 23.8 190391 23.8 down down correct
ALT.US Altimmune Inc 20260128 0 5.93 6.36 5.04 5.12 13080000 5.12 down down correct
ALTO.US Alto Ingredients Inc 20260128 0 2.7 2.91 2.5 2.61 1187400 2.61 down down correct
ALXO.US ALX Oncology Holdings Inc 20260128 0 1.51 1.51 1.365 1.37 110733 1.37 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260128 0 2.16 2.23 2.13 2.16 79400 2.16
AMAL.US Amalgamated Financial Corp 20260128 0 38.04 38.585 37.63 37.65 198448 37.4907 down up incorrect
AMAT.US Applied Materials Inc 20260128 0 341.93 344.04 332.96 336.75 8470041 336.3305 down up incorrect
AMBA.US Ambarella Inc 20260128 0 67.44 69.05 66.66 66.69 434823 66.69 down down correct
AMCX.US AMC Networks Inc 20260128 0 7.77 7.81 7.7 7.72 273876 7.72 down down correct
AMD.US Advanced Micro Devices Inc 20260128 0 254.125 257.4 250.21 252.74 27061189 252.74 down down correct
AMGN.US Amgen Inc 20260128 0 349 351.95 340 342.22 2347790 339.865 down down correct
AMKR.US Amkor Technology Inc 20260128 0 51.99 52.56 50.51 50.96 2925400 50.8625 down down correct
AMPG.US AmpliTech Group Inc 20260128 0 3.37 3.41 3.285 3.31 1111400 3.31 down down correct
AMPGW.US AmpliTech Group Inc 20260128 0 0.16 0.16 0.16 0.16 0 0.16
AMPH.US Amphastar Pharmaceuticals Inc 20260128 0 26.45 26.45 25.86 26.12 209032 26.12 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20260128 0 10.16 10.27 9.865 9.9 1004700 9.9 down down correct
AMRK.US A 20260128 0 52.3 55.63 52 53.99 1617089 53.806 up up correct
AMRN.US Amarin Corporation plc 20260128 0 15.78 15.93 15.02 15.07 65600 15.07 down down correct
AMSC.US American Superconductor Corporation 20260128 0 32.57 32.88 31.3 31.82 606200 31.82 down down correct
AMSF.US AMERISAFE Inc 20260128 0 36.71 36.9 36.23 36.37 109436 35.917 down down correct
AMST.US Amesite Inc 20260128 0 1.97 1.99 1.9 1.93 15300 1.93 down down correct
AMTB.US Amerant Bancorp Inc 20260128 0 20.81 21.1 20.59 20.88 292700 20.7962 up up correct
AMTX.US Aemetis Inc 20260128 0 1.7 1.845 1.7 1.83 2829844 1.83 up down incorrect
AMWD.US American Woodmark Corporation 20260128 0 58.5 59.54 57.92 57.97 96693 57.97 down up incorrect
AMZN.US Amazon.com Inc 20260128 0 246.365 247.775 241.53 243.01 40882660 243.01 down up incorrect
ANAB.US AnaptysBio Inc 20260128 0 49.36 49.36 46.5827 47.45 299854 47.45 down down correct
ANDE.US The Andersons Inc 20260128 0 60.97 61.44 59.69 61.01 346648 61.01 up down incorrect
ANEB.US Anebulo Pharmaceuticals Inc 20260128 0 0.83 0.8992 0.8003 0.8549 54157 0.8549 up down incorrect
ANGI.US Angi Inc 20260128 0 13.36 13.69 13.35 13.47 710927 13.47 up down incorrect
ANGO.US AngioDynamics Inc 20260128 0 10.2 10.3 9.985 10.01 494443 10.01 down up incorrect
ANIK.US Anika Therapeutics Inc 20260128 0 9.15 9.35 9.0101 9.13 183031 9.13 down down correct
ANIP.US ANI Pharmaceuticals Inc 20260128 0 80.58 80.585 78.1 79.51 615464 79.51 down down correct
ANIX.US Anixa Biosciences Inc 20260128 0 3.08 3.09 3 3.03 180800 3.03 down down correct
ANNX.US Annexon Inc 20260128 0 6.63 6.63 6.26 6.29 3741702 6.29 down down correct
ANY.US Sphere 3D Corp 20260128 0 0.29 0.3 0.28 0.28 34860 2.8 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20260128 0 22.72 23.36 22.33 22.47 477471 22.47 down down correct
AOUT.US American Outdoor Brands Inc 20260128 0 8.75 8.84 8.41 8.58 50073 8.58 down down correct
APA.US APA Corporation 20260128 0 26.19 26.23 25.51 26.01 5951287 26.01 down down correct
APEI.US American Public Education Inc 20260128 0 42.66 43.135 41.37 41.46 225521 41.46 down down correct
API.US Agora Inc 20260128 0 4.55 4.595 4.49 4.56 549095 4.56 up up correct
APLS.US Apellis Pharmaceuticals Inc 20260128 0 22.44 23.79 22.14 23.07 5695383 23.07 up up correct
APLT.US Applied Therapeutics Inc 20260128 0 0.094 0.097 0.091 0.093 11115800 0.093 down down correct
APM.US Aptorum Group Limited 20260128 0 0.9111 0.9175 0.85 0.8501 105815 0.8501 down down correct
APOG.US Apogee Enterprises Inc 20260128 0 38.46 38.55 37.82 38.06 159299 37.7871 down down correct
APP.US AppLovin Corporation 20260128 0 546.795 557.97 537.68 542.36 4767700 542.36 down down correct
APPF.US AppFolio Inc 20260128 0 218.15 221.0899 215.33 218 261027 218 down down correct
APPN.US Appian Corporation 20260128 0 30.2 31.15 30.04 30.21 897732 30.21 up up correct
APPS.US Digital Turbine Inc 20260128 0 5.515 5.73 5.385 5.47 2456834 5.47 down down correct
APRE.US Aprea Therapeutics Inc 20260128 0 0.834 0.834 0.73 0.7641 87430 0.7641 down down correct
APVO.US Aptevo Therapeutics Inc 20260128 0 8.28 8.28 7.81 7.835 73292 7.835 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260128 0 1.67 1.7286 1.67 1.71 5918 1.71 up up correct
APYX.US Apyx Medical Corporation 20260128 0 4.16 4.25 3.98 4.01 82456 4.01 down down correct
AQB.US AquaBounty Technologies Inc 20260128 0 1 1.015 0.97 0.976 17000 0.976 down down correct
AQMS.US Aqua Metals Inc 20260128 0 5.43 5.5399 5.17 5.27 112612 5.27 down down correct
AQST.US Aquestive Therapeutics Inc 20260128 0 3.48 3.5 3.2 3.24 3848360 3.24 down down correct
ARAY.US Accuray Incorporated 20260128 0 0.8343 0.8347 0.7908 0.7932 734407 0.7932 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260128 0 1.49 1.49 1.3401 1.36 6901734 1.36 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260128 0 0.15 0.15 0.15 0.15 281 0.15
ARBK.US Argo Blockchain plc American Depositary Shares 20260128 0 3.91 4.15 3.88 4.01 34956 4.01 up up correct
ARCB.US ArcBest Corporation 20260128 0 88.02 88.02 85.54 85.98 334789 85.8851 down down correct
ARCC.US Ares Capital Corporation 20260128 0 20.24 20.49 20.17 20.19 4830100 19.6537 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260128 0 7.5 7.62 7.275 7.37 314822 7.37 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20260128 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
ARDX.US Ardelyx Inc 20260128 0 7.84 8.06 7.7 7.86 3071797 7.86 up up correct
AREC.US American Resources Corporation 20260128 0 3.96 4.06 3.7835 3.99 5179668 3.99 up up correct
ARGX.US argenx SE 20260128 0 859.965 864.24 840.93 846.755 299400 846.755 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20260128 0 10.49 10.6 9.96 9.99 687877 9.99 down down correct
ARKO.US Arko Corp 20260128 0 5.25 5.255 5.03 5.14 316500 5.1138 down down correct
ARKR.US Ark Restaurants Corp 20260128 0 6.54 6.55 6.435 6.55 1578 6.55 up up correct
ARLP.US Alliance Resource Partners L.P 20260128 0 24.55 24.655 24.2 24.31 308902 23.7156 down down correct
AROW.US Arrow Financial Corporation 20260128 0 32.54 32.96 32.14 32.43 94238 32.1551 down up incorrect
ARQQ.US Arqit Quantum Inc 20260128 0 23.96 24 22.663 23.09 266300 23.09 down up incorrect
ARQQW.US Arqit Quantum Inc. Warrants 20260128 0 0.18 0.2109 0.1676 0.1829 45952 0.1829 up down incorrect
ARQT.US Arcutis Biotherapeutics Inc 20260128 0 26.19 26.385 25.395 25.45 742500 25.45 down up incorrect
ARRY.US Array Technologies Inc 20260128 0 11.43 11.96 11.12 11.67 8600633 11.67 up down incorrect
ARTL.US Artelo Biosciences Inc 20260128 0 1.84 1.85 1.7861 1.81 4576 5.43 down down correct
ARTNA.US Artesian Resources Corporation 20260128 0 33.41 33.41 32.87 32.95 22300 32.6386 down up incorrect
ARTW.US Art's 20260128 0 2.44 2.5399 2.44 2.47 27059 2.47 up down incorrect
ARVN.US Arvinas Inc 20260128 0 13.63 13.71 12.82 12.93 894080 12.93 down up incorrect
ARWR.US Arrowhead Pharmaceuticals Inc 20260128 0 66.91 67.53 65.475 65.58 2060659 65.58 down down correct
ASLE.US AerSale Corporation 20260128 0 7.62 7.62 7.355 7.38 291135 7.38 down down correct
ASMB.US Assembly Biosciences Inc 20260128 0 27.6 27.77 26.3 26.42 76900 26.42 down down correct
ASML.US ASML Holding N.V 20260128 0 1493 1493.475 1408.05 1422.92 5036812 1421.0457 down down correct
ASO.US Academy Sports and Outdoors Inc 20260128 0 54.43 56.295 54.205 55.13 1200143 55.13 up up correct
ASPC.US Alpha Capital Acquisition Company 20260128 0 15.37 16.41 15.01 15.58 137100 15.58 up up correct
ASPCU.US Alpha Capital Acquisition Company 20260128 0 14.81 14.81 14.81 14.81 0 14.81
ASPS.US Altisource Portfolio Solutions S.A 20260128 0 5.465 5.5624 5.0501 5.32 18789 5.32 down down correct
ASPU.US Aspen Group Inc 20260128 0 0.1456 0.1456 0.1451 0.1451 25218 0.1451 down down correct
ASRT.US Assertio Holdings Inc 20260128 0 12.26 12.37 11.81 11.81 38788 11.81 down down correct
ASRV.US AmeriServ Financial Inc 20260128 0 3.28 3.3 3.2 3.3 37772 3.27 up up correct
ASTC.US Astrotech Corporation 20260128 0 3.58 3.662 3.51 3.53 16999 3.53 down down correct
ASTE.US Astec Industries Inc 20260128 0 48.66 48.855 47.325 47.65 103741 47.543 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260128 0 4.75 4.82 4.4545 4.58 2155932 4.58 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260128 0 0.21 0.21 0.13 0.14 6628 0.14 down down correct
ASTS.US AST SpaceMobile Inc 20260128 0 113.525 124.32 111.6 121.23 18458211 121.23 up up correct
ASUR.US Asure Software Inc 20260128 0 9.75 10.0143 9.75 9.81 60092 9.81 up up correct
ASYS.US Amtech Systems Inc 20260128 0 17.76 18.47 17.55 18.28 741200 18.28 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260128 0 3.9 3.97 3.8245 3.87 4070999 3.87 down down correct
ATEC.US Alphatec Holdings Inc 20260128 0 15.27 15.545 14.97 15.26 2073493 15.26 down down correct
ATER.US Aterian Inc 20260128 0 0.662 0.763 0.662 0.702 98600 0.702 up up correct
ATEX.US Anterix Inc 20260128 0 27.2 30.27 26.96 27.91 955261 27.91 up up correct
ATHA.US Athira Pharma Inc 20260128 0 5.31 5.35 4.84 4.85 49627 4.85 down down correct
ATHE.US Alterity Therapeutics Limited 20260128 0 3.49 3.51 3.32 3.38 5883 3.38 down down correct
ATLC.US Atlanticus Holdings Corporation 20260128 0 53.71 54.43 50.62 50.62 57486 50.62 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260128 0 24.85 24.96 24.85 24.96 10300 24.96 up up correct
ATLCP.US Atlanticus Holdings Corporation 20260128 0 24.65 24.752 24.55 24.567 3300 24.0964 down down correct
ATLO.US Ames National Corporation 20260128 0 25.22 25.49 24.55 25.06 67737 24.8433 down down correct
ATMH.US All Things Mobile Analytic Inc 20260128 0 0.0678 0.0678 0.0507 0.067 31400 0.067 down down correct
ATNI.US ATN International Inc 20260128 0 23.15 23.585 22.12 22.285 35662 22.285 down down correct
ATOM.US Atomera Incorporated 20260128 0 3.31 3.43 2.73 2.8 1314140 2.8 down down correct
ATOS.US Atossa Therapeutics Inc 20260128 0 0.673 0.6911 0.61 0.6164 141436 9.246 down down correct
ATRA.US Atara Biotherapeutics Inc 20260128 0 5.6 5.71 5.35 5.5 192500 5.5 down down correct
ATRC.US AtriCure Inc 20260128 0 38.33 38.39 37.34 37.77 346790 37.77 down down correct
ATRO.US Astronics Corporation 20260128 0 78.84 79.1 75.18 76.59 581100 76.59 down down correct
ATXI.US Avenue Therapeutics Inc 20260128 0 0.2925 0.3 0.232 0.232 7863 0.232 down down correct
AUB.US Atlantic Union Bankshares Corporation 20260128 0 39.32 39.76 38.84 38.9 1578738 38.5429 down down correct
AUBN.US Auburn National Bancorporation Inc 20260128 0 25.5 26.28 25.5 26.28 1260 25.9881 up up correct
AUDC.US AudioCodes Ltd 20260128 0 8.75 8.86 8.6204 8.65 77688 8.4127 down down correct
AUID.US Ipsidy Inc. Common Stock 20260128 0 1.53 1.555 1.425 1.43 606541 1.43 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20260128 0 14.48 14.6 14.35 14.57 956500 14.57 up up correct
AUR.US Aurora Innovation Inc 20260128 0 4.385 4.55 4.27 4.5 14526200 4.5 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20260128 0 5.67 5.6952 5.3325 5.42 181337 5.42 down down correct
AUROW.US Aurora Innovation Inc 20260128 0 0.3422 0.35 0.3074 0.35 74334 0.35 up up correct
AUTL.US Autolus Therapeutics plc 20260128 0 1.44 1.46 1.39 1.45 1709973 1.45 up up correct
AUUD.US Auddia Inc 20260128 0 1.01 1.02 0.98 1.002 107600 1.002 down down correct
AUUDW.US Auddia Inc 20260128 0 0.0067 0.0067 0.0059 0.0059 400 0.0059 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20260128 0 8.27 8.42 8.125 8.25 1127963 8.25 down down correct
AVAV.US AeroVironment Inc 20260128 0 316.3 321.04 300.25 306.94 2109175 306.94 down down correct
AVDL.US Avadel Pharmaceuticals plc 20260128 0 21.59 21.59 21.54 21.54 739531 21.54 down down correct
AVGO.US Broadcom Inc 20260128 0 338.85 339.99 326.7 333.24 23001670 333.24 down down correct
AVIR.US Atea Pharmaceuticals Inc 20260128 0 4.03 4.06 3.75 3.87 521331 3.87 down down correct
AVNW.US Aviat Networks Inc 20260128 0 21.65 21.94 21.3 21.6 103351 21.6 down down correct
AVO.US Mission Produce Inc 20260128 0 13.66 13.7699 13.27 13.31 588805 13.31 down down correct
AVPT.US Avepoint Inc 20260128 0 12.56 12.66 12.355 12.4 1179100 12.4 down down correct
AVT.US Avnet Inc 20260128 0 54.01 60.52 54 59.96 4476900 59.6309 up down incorrect
AVTX.US Avalo Therapeutics Inc 20260128 0 16.05 16.0593 14.5 14.97 693169 14.97 down up incorrect
AVXL.US Anavex Life Sciences Corp 20260128 0 5.06 5.06 4.85 4.87 908300 4.87 down up incorrect
AWRE.US Aware Inc 20260128 0 1.88 1.88 1.845 1.88 13924 1.88
AXGN.US AxoGen Inc 20260128 0 34.59 34.79 33.02 34.11 1124600 34.11 down up incorrect
AXON.US Axon Enterprise Inc 20260128 0 610.65 612.13 549.09 549.86 1337400 549.86 down down correct
AXSM.US Axsome Therapeutics Inc 20260128 0 187.69 189.01 184 185.17 421500 185.17 down down correct
AXTI.US AXT Inc 20260128 0 17.76 18.39 16.36 16.83 3722246 16.83 down down correct
AYTU.US Aytu Biopharma Inc 20260128 0 2.65 2.65 2.56 2.62 76556 2.62 down down correct
AZN.US AstraZeneca PLC 20260128 0 93.17 93.84 92.9 93.22 4117150 184.499 up up correct
BAC.US PQ 20260128 0 18 18 17.89 17.89 175407 17.6239 down down correct
BAND.US Bandwidth Inc 20260128 0 14.2 14.47 13.95 13.98 160073 13.98 down down correct
BANF.US BancFirst Corporation 20260128 0 109 110.065 107.94 107.94 86952 107.94 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260128 0 26.15 26.15 26.15 26.15 0 26.15
BANR.US Banner Corporation 20260128 0 61.05 61.8325 60.63 60.88 252545 60.3975 down down correct
BANX.US StoneCastle Financial Corp 20260128 0 21.2 21.25 20.99 21.2 51000 21.0521
BAOS.US Baosheng Media Group Holdings Limited 20260128 0 2.86 3.45 2.86 3.45 54892 3.45 up up correct
BATRA.US The Liberty Braves Group 20260128 0 43.12 43.68 42.76 43.55 68200 43.55 up down incorrect
BATRK.US The Liberty Braves Group 20260128 0 39.6 39.86 39.4 39.48 214100 39.48 down up incorrect
BBBY.US Bed Bath & Beyond Inc 20260128 0 6.73 6.76 6.5 6.52 1668700 6.52 down up incorrect
BBCP.US Concrete Pumping Holdings Inc 20260128 0 5.78 5.7899 5.68 5.73 114472 5.73 down up incorrect
BBGI.US Beasley Broadcast Group Inc 20260128 0 6.1 7.71 5.1 5.43 1445625 5.43 down up incorrect
BBIG.US Vinco Ventures Inc 20260128 0 0.005 0.005 0.005 0.005 645 0.005
BBIO.US BridgeBio Pharma Inc 20260128 0 78.35 78.35 75.83 77.49 1839200 77.49 down down correct
BBLG.US Bone Biologics Corp Common Stock 20260128 0 1.67 1.71 1.67 1.69 7500 1.69 up up correct
BBSI.US Barrett Business Services Inc 20260128 0 37.41 37.53 36.51 36.65 120639 36.5411 down up incorrect
BCAB.US BioAtla Inc 20260128 0 0.33 0.335 0.305 0.3105 762841 0.3105 down up incorrect
BCBP.US BCB Bancorp Inc 20260128 0 7.68 7.69 7.61 7.64 78510 7.5672 down down correct
BCDA.US BioCardia Inc 20260128 0 1.32 1.34 1.29 1.3 28415 1.3 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260128 0 0.5956 0.63 0.5956 0.62 14310 0.62 up up correct
BCML.US BayCom Corp 20260128 0 29.05 29.05 28.22 28.57 15936 28.2734 down down correct
BCOR.US Blucora Inc 20260128 0 27.654 27.654 27.272 27.272 1400 27.272 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20260128 0 11.09 11.1 11.07 11.1 2175 11.1 up up correct
BCPC.US Balchem Corporation 20260128 0 166.74 168.64 165.27 168.14 153344 168.14 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20260128 0 6.76 6.825 6.61 6.66 2710602 6.66 down down correct
BCTX.US BriaCell Therapeutics Corp 20260128 0 4.94 5.1579 4.54 4.68 826745 4.68 down down correct
BCTXW.US BriaCell Therapeutics Corp 20260128 0 0.007 0.0099 0.0043 0.0095 32894 0.0095 up up correct
BCYC.US Bicycle Therapeutics plc 20260128 0 7.08 7.19 6.58 6.58 317599 6.58 down down correct
BDSX.US Biodesix Inc 20260128 0 11.34 11.49 9.61 10.33 210438 10.33 down down correct
BDTX.US Black Diamond Therapeutics Inc 20260128 0 2.62 2.675 2.555 2.57 482468 2.57 down down correct
BEAM.US Beam Therapeutics Inc 20260128 0 30.96 30.97 28.37 29.02 2113509 29.02 down down correct
BEAT.US Heartbeam Inc. Common Stock 20260128 0 1.76 1.8 1.64 1.64 749540 1.64 down down correct
BEATW.US Heartbeam Inc. Warrant 20260128 0 0.1524 0.172 0.1524 0.16 3255 0.16 up down incorrect
BEEM.US Beam Global 20260128 0 1.88 1.88 1.74 1.78 651400 1.78 down up incorrect
BELFA.US Bel Fuse Inc 20260128 0 194.5 197.63 190.0358 190.64 60223 190.64 down up incorrect
BELFB.US Bel Fuse Inc 20260128 0 210.63 214.315 206.16 207.78 137896 207.78 down down correct
BFC.US Bank First Corporation 20260128 0 138.46 138.8 135.55 135.88 43841 135.88 down down correct
BFRI.US Biofrontera Inc. Common Stock 20260128 0 0.99 0.99 0.9465 0.985 87602 0.985 down down correct
BFST.US Business First Bancshares Inc 20260128 0 27.32 27.63 26.86 26.96 121321 26.8206 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20260128 0 0.9 0.945 0.8507 0.8817 61585 44.085 down down correct
BHF.US Brighthouse Financial Inc 20260128 0 64.17 64.405 64 64.35 451827 64.35 up up correct
BHFAL.US Brighthouse Financial Inc 20260128 0 18.06 18.14 17.9 17.91 15347 17.529 down down correct
BHFAM.US Brighthouse Financial Inc 20260128 0 12.3 12.355 12.14 12.22 192500 11.9215 down down correct
BHFAN.US Brighthouse Financial Inc 20260128 0 13.885 13.94 13.85 13.9 35700 13.5496 up up correct
BHFAO.US Brighthouse Financial Inc 20260128 0 17.31 17.4 17.27 17.3 21100 16.8703 down down correct
BHFAP.US Brighthouse Financial Inc 20260128 0 16.99 17.05 16.79 16.83 36900 16.4077 down down correct
BIDU.US Baidu Inc 20260128 0 160.1 160.48 156.01 157.67 1820300 157.67 down down correct
BIIB.US Biogen Inc 20260128 0 173.63 175.06 170.85 174.83 1304500 174.83 up up correct
BILI.US Bilibili Inc 20260128 0 36.1 36.4 35.32 35.92 2774475 35.92 down down correct
BIOX.US Bioceres Crop Solutions Corp 20260128 0 1.16 1.17 1.11 1.13 341266 1.13 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20260128 0 3.94 4.15 3.9 3.97 57740 3.97 up up correct
BITF.US Bitfarms Ltd. Common Stock 20260128 0 2.62 2.68 2.51 2.6 33162000 2.6 down down correct
BIVI.US BioVie Inc 20260128 0 1.23 1.26 1.2 1.23 125657 1.23
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260128 0 3.04 3.52 3.04 3.248 79850 3.248 up up correct
BJRI.US BJ's Restaurants Inc 20260128 0 42.67 42.87 41.245 41.34 258254 41.34 down down correct
BKNG.US Booking Holdings Inc 20260128 0 5161.4302 5212.3599 5068 5085.2202 200600 5073.646 down up incorrect
BKR.US Baker Hughes Company 20260128 0 57.16 57.56 56.1 56.63 10929200 56.4172 down up incorrect
BKSC.US Bank of South Carolina Corporation 20260128 0 15.58 15.58 15.45 15.55 1800 15.55 down up incorrect
BKYI.US BIO 20260128 0 0.7687 0.8778 0.661 0.7347 175654406 0.7347 down up incorrect
BL.US BlackLine Inc 20260128 0 53.7 53.7 51.73 51.82 784206 51.82 down down correct
BLBD.US Blue Bird Corporation 20260128 0 50.81 50.81 49.18 49.76 340164 49.76 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20260128 0 13.16 13.16 12.57 12.94 106300 12.94 down down correct
BLDP.US Ballard Power Systems Inc 20260128 0 2.57 2.635 2.53 2.58 2938572 2.58 up up correct
BLFS.US BioLife Solutions Inc 20260128 0 25.09 25.22 22.875 22.94 383590 22.94 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20260128 0 13.13 13.18 12.85 12.85 299759 12.85 down down correct
BLIN.US Bridgeline Digital Inc 20260128 0 0.83 0.8682 0.808 0.8495 210996 0.8495 up up correct
BLKB.US Blackbaud Inc 20260128 0 54.68 55.735 54.68 54.87 246586 54.87 up up correct
BLMN.US Bloomin' Brands Inc 20260128 0 6.79 6.86 6.135 6.18 3276291 6.18 down down correct
BLNK.US Blink Charging Co 20260128 0 0.8458 0.8598 0.7791 0.7822 3134486 0.7822 down down correct
BLRX.US BioLineRx Ltd 20260128 0 2.95 3.17 2.94 3.01 18800 3.01 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20260128 0 4.99 5.0428 4.785 4.8 417256 4.8 down down correct
BMBL.US Bumble Inc 20260128 0 3.7 3.805 3.6 3.63 1737215 3.63 down down correct
BMEA.US Biomea Fusion Inc 20260128 0 1.31 1.32 1.235 1.26 697427 1.26 down down correct
BMRA.US Biomerica Inc 20260128 0 2.42 2.4244 2.39 2.424 10940 2.424 up up correct
BMRC.US Bank of Marin Bancorp 20260128 0 26.7 27.08 25.99 26.05 116064 25.8139 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20260128 0 56.73 57.33 56.005 56.68 1695854 56.68 down down correct
BNGO.US Bionano Genomics Inc 20260128 0 1.53 1.55 1.51 1.51 108100 1.51 down up incorrect
BNR.US Burning Rock Biotech Limited 20260128 0 35.91 38.3 35.15 35.36 10126 35.36 down down correct
BNTC.US Benitec Biopharma Inc 20260128 0 12.51 12.51 11.99 12.08 151291 12.08 down up incorrect
BNTX.US BioNTech SE 20260128 0 117.43 117.7 114.61 116.16 908600 116.16 down up incorrect
BOKF.US BOK Financial Corporation 20260128 0 129.78 130.3 128.53 128.77 280599 128.1619 down up incorrect
BOLT.US Bolt Biotherapeutics Inc 20260128 0 7.1133 7.1133 6.66 6.71 46950 6.71 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20260128 0 1.64 1.67 1.63 1.65 15703 1.65 up up correct
BOOM.US DMC Global Inc 20260128 0 8.92 9 8.5587 8.73 171870 8.73 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260128 0 4.83 5.09 4.83 5.05 47300 5.05 up up correct
BOTJ.US Bank of the James Financial Group Inc 20260128 0 18.599 18.7 18.58 18.7 2048 18.6098 up up correct
BOXL.US Boxlight Corporation 20260128 0 1.49 1.49 1.4 1.42 263562 1.42 down down correct
BPOP.US Popular Inc 20260128 0 132.03 133.3 129.71 131.54 797100 131.54 down down correct
BPRN.US The Bank of Princeton 20260128 0 37.99 37.99 36.02 36.27 12079 35.9345 down down correct
BPTH.US Bio 20260128 0 0.06 0.07 0.06 0.07 1000 0.07 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260128 0 15.82 15.82 15.79 15.81 16100 15.4308 down down correct
BPYPN.US Brookfield Property Partners L.P 20260128 0 13.77 13.807 13.76 13.775 19000 13.4267 up up correct
BPYPO.US Brookfield Property Partners L.P 20260128 0 15.03 15.09 14.86 15.08 14500 14.6903 up up correct
BPYPP.US Brookfield Property Partners L.P 20260128 0 15.5 15.55 15.36 15.51 13000 15.1323 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260128 0 2.1601 2.33 2.1601 2.2 2622 2.2 up up correct
BRID.US Bridgford Foods Corporation 20260128 0 8.04 8.09 7.6 8.09 6300 8.09 up down incorrect
BRKR.US Bruker Corporation 20260128 0 47.66 47.78 46 46.55 2181944 46.55 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260128 0 1.56 1.62 1.53 1.62 77047 1.62 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260128 0 1.08 1.1451 1.08 1.14 25146 1.14 up up correct
BRZE.US Braze Inc. Class A Common Stock 20260128 0 24.76 25.06 23.64 23.77 2054600 23.77 down down correct
BSBK.US Bogota Financial Corp 20260128 0 8.61 8.61 8.4501 8.54 1400 8.54 down down correct
BSET.US Bassett Furniture Industries Incorporated 20260128 0 15.66 15.775 15.19 15.27 14581 15.0815 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20260128 0 0.001 0.001 0.001 0.001 1277200 0.001
BSRR.US Sierra Bancorp 20260128 0 33.58 34.02 32.96 33.21 79225 32.9821 down down correct
BSVN.US Bank7 Corp 20260128 0 44.01 44.31 43.0262 43.84 20145 43.84 down down correct
BSY.US Bentley Systems Incorporated 20260128 0 37.39 37.85 37.184 37.35 1747000 37.285 down down correct
BTAI.US BioXcel Therapeutics Inc 20260128 0 1.77 1.78 1.67 1.68 363312 1.68 down down correct
BTBD.US BT Brands Inc. Common Stock 20260128 0 1.53 1.535 1.4 1.4 54786 1.4 down down correct
BTBT.US Bit Digital Inc 20260128 0 2.24 2.26 2.125 2.16 28485200 2.16 down down correct
BTCS.US BTCS Inc. Common Stock 20260128 0 2.75 2.7889 2.605 2.65 501883 2.65 down down correct
BTCY.US Biotricity Inc. Common Stock 20260128 0 0.3 0.3099 0.2765 0.3 17737 0.3
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260128 0 6.82 6.88 6.81 6.85 814200 6.7374 up up correct
BUSE.US First Busey Corporation 20260128 0 25.05 25.39 24.05 24.39 1307543 24.39 down down correct
BVS.US Bioventus Inc 20260128 0 7.94 7.97 7.695 7.76 173894 7.76 down down correct
BWAY.US BrainsWay Ltd 20260128 0 25.65 25.65 24.01 24.71 266800 12.355 down up incorrect
BWB.US Bridgewater Bancshares Inc 20260128 0 18.8 19.1699 18.37 18.77 150321 18.77 down up incorrect
BWEN.US Broadwind Inc 20260128 0 3.25 3.31 3.12 3.19 116564 3.19 down up incorrect
BWFG.US Bankwell Financial Group Inc 20260128 0 48 48 46.39 46.99 23390 46.8017 down up incorrect
BWMN.US Bowman Consulting Group Ltd 20260128 0 34.94 35.07 33.36 33.67 111397 33.67 down up incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20260128 0 18.4 18.55 17.91 18.49 150400 18.1628 up down incorrect
BYFC.US Broadway Financial Corporation 20260128 0 8.2401 8.2401 8.2401 8.2401 628 8.2401
BYND.US Beyond Meat Inc 20260128 0 0.8645 0.91 0.83 0.83 51553059 0.83 down down correct
BYRN.US Byrna Technologies Inc 20260128 0 15.26 15.26 14.46 14.6 507215 14.6 down down correct
BYSI.US BeyondSpring Inc 20260128 0 1.58 1.595 1.5 1.55 34201 1.55 down down correct
BZ.US Kanzhun Ltd ADR 20260128 0 19.32 19.55 18.79 18.83 2567609 18.83 down down correct
BZUN.US Baozun Inc 20260128 0 2.88 2.985 2.8401 2.88 271345 2.88
CAAS.US China Automotive Systems Inc 20260128 0 4.54 4.58 4.45 4.45 9486 4.45 down down correct
CABA.US Cabaletta Bio Inc 20260128 0 3.02 3.1 2.8 2.85 3129420 2.85 down down correct
CAC.US Camden National Corporation 20260128 0 47.49 48.08 45.18 45.67 183948 45.67 down down correct
CACC.US Credit Acceptance Corporation 20260128 0 441 445.32 431.705 433.43 142424 433.43 down down correct
CADCX.US CADCX 20260128 0 24.55 24.55 24.55 24.55 0 24.2548
CADE.US PA 20260128 0 21.55 21.71 21.25 21.35 16341 21.0067 down down correct
CADEX.US CADEX 20260128 0 24.66 24.66 24.66 24.66 0 24.33
CADFX.US CION Ares Diversified Credit Fund W 20260128 0 24.92 24.92 24.92 24.92 0 24.5927
CADL.US Candel Therapeutics Inc. Common Stock 20260128 0 6.09 6.135 5.7 5.74 600616 5.74 down down correct
CADSX.US CADSX 20260128 0 24.77 24.77 24.77 24.77 0 24.4567
CADUX.US CADUX 20260128 0 24.9 24.9 24.9 24.9 0 24.5535
CADWX.US CADWX 20260128 0 24.73 24.73 24.73 24.73 0 24.4047
CAKE.US The Cheesecake Factory Incorporated 20260128 0 58.34 59.03 57.26 57.88 964500 57.6067 down down correct
CALA.US Calithera Biosciences Inc 20260128 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CALM.US Cal 20260128 0 83 83.285 81.163 81.4 1643957 81.4 down up incorrect
CAMP.US CalAmp Corp 20260128 0 3.74 4.1 3.739 4 39500 4 up down incorrect
CAMT.US Camtek Ltd 20260128 0 152.13 153.425 146.68 150.17 328168 150.17 down up incorrect
CAN.US Canaan Inc 20260128 0 0.743 0.754 0.715 0.715 8653300 0.715 down up incorrect
CAPR.US Capricor Therapeutics Inc 20260128 0 23.86 23.86 21.4 21.57 1748216 21.57 down up incorrect
CAR.US Avis Budget Group Inc 20260128 0 117.87 117.87 114 115.1 292600 115.1 down down correct
CARE.US Carter Bankshares Inc 20260128 0 20.28 20.28 19.85 19.92 92366 19.92 down down correct
CARG.US CarGurus Inc 20260128 0 34.2 34.46 33.36 33.42 575358 33.42 down down correct
CARV.US Carver Bancorp Inc 20260128 0 1.61 1.89 1.544 1.89 19917 1.89 up up correct
CASH.US Meta Financial Group Inc 20260128 0 86.44 86.76 85.47 85.71 240000 85.6619 down up incorrect
CASI.US CASI Pharmaceuticals Inc 20260128 0 0.99 1.045 0.97 1 3916 1 up down incorrect
CASS.US Cass Information Systems Inc 20260128 0 44.62 44.62 42.98 43.06 76200 42.7535 down down correct
CASY.US Casey's General Stores Inc 20260128 0 615.01 617.25 608.0001 615.29 195339 614.7163 up up correct
CATY.US Cathay General Bancorp 20260128 0 50.56 50.8 49.78 49.98 388700 49.6188 down down correct
CBAN.US Colony Bankcorp Inc 20260128 0 18.6 18.61 18.32 18.56 77966 18.4527 down down correct
CBAT.US CBAK Energy Technology Inc 20260128 0 0.82 0.8298 0.805 0.814 120144 0.814 down down correct
CBFV.US CB Financial Services Inc 20260128 0 35.5297 35.59 34.41 34.67 4773 34.409 down down correct
CBIO.US Catalyst Biosciences Inc 20260128 0 11.82 11.82 10.69 10.73 227667 10.73 down down correct
CBNK.US Capital Bancorp Inc 20260128 0 30.14 30.875 29.77 30 66004 29.8903 down down correct
CBOE.US Cboe Global Markets Inc 20260128 0 268.3 269 264.52 264.6 565000 263.9482 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20260128 0 31.24 31.83 29.32 29.43 1525868 29.43 down up incorrect
CBSH.US Commerce Bancshares Inc 20260128 0 52.02 53 51.56 52.66 1761500 52.3789 up down incorrect
CCAP.US Crescent Capital BDC Inc 20260128 0 14.59 14.65 14.16 14.18 139737 14.18 down down correct
CCB.US Coastal Financial Corporation 20260128 0 104.29 104.29 100.28 100.95 153715 100.95 down down correct
CCBG.US Capital City Bank Group Inc 20260128 0 41.55 41.92 39.26 40.17 164686 39.9164 down down correct
CCCC.US C4 Therapeutics Inc 20260128 0 2.14 2.14 2 2.03 1010200 2.03 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260128 0 22.95 22.99 22.63 22.85 121900 22.4535 down down correct
CCEL.US Cryo 20260128 0 3.41 3.43 3.39 3.43 10300 3.43 up up correct
CCEP.US Coca 20260128 0 90.57 91.76 90.57 91.03 1211826 91.03 up down incorrect
CCLFX.US CCLFX 20260128 0 10.48 10.48 10.48 10.48 0 10.48
CCNE.US CNB Financial Corporation 20260128 0 27.22 27.585 26.245 26.85 186577 26.6774 down down correct
CCNEP.US CNB Financial Corporation 20260128 0 25.22 25.44 25.22 25.44 400 24.9925 up up correct
CCOI.US Cogent Communications Holdings Inc 20260128 0 24.19 24.64 23.27 23.39 513800 23.3695 down down correct
CCRN.US Cross Country Healthcare Inc 20260128 0 9.22 9.34 9.005 9.07 649667 9.07 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20260128 0 21.67 21.955 21.47 21.6 99216 21.6 down down correct
CD.US Chindata Group Holdings Limited 20260128 0 6.59 6.59 6 6.2 83900 6.2 down down correct
CDLX.US Cardlytics Inc 20260128 0 1.12 1.17 0.9866 1.03 2371288 1.03 down down correct
CDNA.US CareDx Inc 20260128 0 20.72 20.81 20.3701 20.46 436990 20.46 down down correct
CDNS.US Cadence Design Systems Inc 20260128 0 321.62 325.185 316.46 320.49 1409699 320.49 down down correct
CDW.US CDW Corporation 20260128 0 125.44 125.91 123.09 124.72 1326700 124.0941 down down correct
CDXS.US Codexis Inc 20260128 0 1.46 1.48 1.28 1.29 1708328 1.29 down down correct
CDZI.US Cadiz Inc 20260128 0 6.52 6.64 5.88 6.09 1204848 6.09 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20260128 0 19.47 19.59 19.47 19.53 4700 19.53 up up correct
CEDAX.US CEDAX 20260128 0 21.21 21.21 21.21 21.21 0 21.21
CEDIX.US Destra International & Event 20260128 0 21.24 21.24 21.24 21.24 0 21.24
CEDTX.US CEDTX 20260128 0 21.07 21.07 21.07 21.07 0 21.07
CELC.US Celcuity Inc 20260128 0 117.17 117.45 113.33 114.53 1953933 114.53 down down correct
CELH.US Celsius Holdings Inc 20260128 0 55.74 56.12 53.48 53.91 2889600 53.91 down down correct
CELU.US Celularity Inc 20260128 0 1.265 1.28 1.22 1.27 21337 1.27 up up correct
CELUW.US Celularity Inc 20260128 0 0.0161 0.0186 0.0161 0.0185 712 0.0185 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20260128 0 0.0417 0.0495 0.0412 0.0412 17689 0.0412 down down correct
CENT.US Central Garden & Pet Company 20260128 0 32.12 32.555 32.03 32.09 91831 32.09 down down correct
CENTA.US Central Garden & Pet Company 20260128 0 29.19 29.56 29.06 29.08 246336 29.08 down down correct
CENX.US Century Aluminum Company 20260128 0 48.9 50 48.03 49 1677437 49 up up correct
CERS.US Cerus Corporation 20260128 0 2.51 2.54 2.345 2.36 1449683 2.36 down down correct
CERT.US Certara Inc 20260128 0 9.7 9.735 9.38 9.4 2140210 9.4 down up incorrect
CETX.US Cemtrex Inc 20260128 0 1.89 1.89 1.78 1.78 667500 1.78 down up incorrect
CEVA.US CEVA Inc 20260128 0 22.9 23.13 22.33 22.51 311724 22.51 down down correct
CFBK.US CF Bankshares Inc 20260128 0 29.05 29.13 28.45 28.62 23700 28.62 down down correct
CFFI.US C&F Financial Corporation 20260128 0 72 72 70.39 71.67 4098 71.1868 down down correct
CFFN.US Capitol Federal Financial Inc 20260128 0 6.95 7.305 6.82 7.1 1901039 7.0208 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20260128 0 30.53 30.57 30.53 30.53 5850400 30.53
CG.US The Carlyle Group Inc 20260128 0 60.88 61.12 59.91 60.54 3836046 60.1509 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260128 0 17.72 17.72 17.5 17.63 24800 17.3403 down down correct
CGBD.US TCG BDC Inc 20260128 0 12.49 12.5963 12.38 12.38 351182 12.38 down down correct
CGC.US Canopy Growth Corporation 20260128 0 1.17 1.19 1.13 1.14 14055000 1.14 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260128 0 22.75 22.75 22.75 22.75 0 22.75
CGEM.US Cullinan Oncology Inc 20260128 0 12.51 12.74 11.75 11.85 513899 11.85 down down correct
CGEN.US Compugen Ltd 20260128 0 2.02 2.03 1.935 1.95 291810 1.95 down down correct
CGNT.US Cognyte Software Ltd 20260128 0 9.34 9.48 9.185 9.23 162228 9.23 down down correct
CGNX.US Cognex Corporation 20260128 0 39.83 39.99 38.86 39.05 1244200 38.9922 down up incorrect
CGO.US Calamos Global Total Return Fund 20260128 0 12.4 12.4 12.33 12.39 32800 12.2254 down up incorrect
CGTX.US COGNITION THERAPEUTICS INC 20260128 0 1.34 1.34 1.24 1.24 1235446 1.24 down up incorrect
CHCI.US Comstock Holding Companies Inc 20260128 0 13.51 13.62 11.14 11.48 5027 11.48 down down correct
CHCO.US City Holding Company 20260128 0 121.11 121.8287 119.895 120.4 83624 120.4 down down correct
CHDN.US Churchill Downs Incorporated 20260128 0 100.69 102.65 98.62 98.9 758107 98.9 down down correct
CHEF.US The Chefs' Warehouse Inc 20260128 0 64.6 64.845 62.95 63.58 346983 63.58 down up incorrect
CHEK.US Check 20260128 0 153 158 142 153 16563000 153
CHI.US Calamos Convertible Opportunities and Income Fund 20260128 0 11.34 11.42 11.3 11.4 164600 11.21 up down incorrect
CHKP.US Check Point Software Technologies Ltd 20260128 0 182.01 183.2 177.94 180.24 1061365 180.24 down down correct
CHMG.US Chemung Financial Corporation 20260128 0 60 60 58.43 58.43 10764 58.43 down down correct
CHNR.US China Natural Resources Inc 20260128 0 4.125 4.32 3.81 4.274 235676 4.274 up up correct
CHRS.US Coherus BioSciences Inc 20260128 0 2.51 2.57 2.21 2.215 3440148 2.215 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20260128 0 180.19 184.87 179.8 184.28 3111300 183.6518 up up correct
CHSCL.US CHS Inc 20260128 0 25.64 25.85 25.64 25.83 24700 25.83 up up correct
CHSCM.US CHS Inc 20260128 0 24.99 25.08 24.99 25 19800 25 up up correct
CHSCN.US CHS Inc 20260128 0 25.38 25.44 25.322 25.41 49300 25.41 up up correct
CHSCO.US CHS Inc 20260128 0 26.28 26.38 26.21 26.24 7700 26.24 down down correct
CHSCP.US CHS Inc 20260128 0 27.88 27.99 27.65 27.71 33200 27.71 down down correct
CHTR.US Charter Communications Inc 20260128 0 183.18 188.71 182.04 182.81 2474200 182.81 down down correct
CHW.US Calamos Global Dynamic Income Fund 20260128 0 8 8.05 7.98 8.03 253600 7.928 up up correct
CHY.US Calamos Convertible and High Income Fund 20260128 0 11.86 11.96 11.85 11.92 268300 11.7176 up up correct
CIFR.US Cipher Mining Inc 20260128 0 18.965 19.305 18.17 18.97 33139396 18.97 up up correct
CIGI.US Colliers International Group Inc 20260128 0 136.88 139.145 136.5 138 464794 138 up down incorrect
CINF.US Cincinnati Financial Corporation 20260128 0 157.31 159.35 156.37 158.4 527600 158.4 up up correct
CIVB.US Civista Bancshares Inc 20260128 0 23.13 23.56 22.745 23.29 153760 23.1214 up up correct
CIZN.US Citizens Holding Company 20260128 0 8.12 8.12 8.1 8.1 1800 8.1 down down correct
CLAR.US Clarus Corporation 20260128 0 3.58 3.612 3.49 3.58 184185 3.58
CLBK.US Columbia Financial Inc 20260128 0 15.98 16.06 15.77 16.03 198876 16.03 up up correct
CLBT.US Cellebrite DI 20260128 0 16.69 16.89 15.995 16.01 2180500 16.01 down down correct
CLDX.US Celldex Therapeutics Inc 20260128 0 26.21 26.21 24.58 24.77 359600 24.77 down down correct
CLFD.US Clearfield Inc 20260128 0 31.44 32 29.8 29.93 138726 29.93 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20260128 0 1.94 1.99 1.88 1.93 8353 1.93 down down correct
CLIR.US ClearSign Technologies Corporation 20260128 0 0.6518 0.6881 0.6107 0.6151 135568 0.6151 down down correct
CLLS.US Cellectis S.A 20260128 0 4.17 4.17 4 4.06 32954 4.06 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20260128 0 22.31 22.35 21.26 21.59 1441179 21.59 down down correct
CLNE.US Clean Energy Fuels Corp 20260128 0 2.3 2.315 2.215 2.23 596498 2.23 down down correct
CLNN.US Clene Inc 20260128 0 5.07 5.16 4.8 4.91 92541 4.91 down down correct
CLOV.US Clover Health Investments Corp 20260128 0 2.37 2.385 2.28 2.31 6559449 2.31 down down correct
CLPS.US CLPS Incorporation 20260128 0 0.98 1.09 0.98 1.075 101004 1.075 up up correct
CLPT.US ClearPoint Neuro Inc 20260128 0 14.44 14.545 13.4 13.43 801386 13.43 down down correct
CLRB.US Cellectar Biosciences Inc 20260128 0 3.44 3.47 3.2 3.31 75183 3.31 down down correct
CLRO.US ClearOne Inc 20260128 0 6.9 6.965 6.84 6.84 5153 6.84 down down correct
CLSK.US CleanSpark Inc 20260128 0 13.41 13.9 13.175 13.45 30607700 13.45 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260128 0 15.67 15.7 15.5 15.7 1835 15.7 up up correct
CLVR.US Clever Leaves Holdings Inc 20260128 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CLWT.US Euro Tech Holdings Company Limited 20260128 0 1.2601 1.34 1.2601 1.29 6949 1.29 up up correct
CMBM.US Cambium Networks Corporation 20260128 0 1.63 1.68 1.6 1.66 183407 1.66 up up correct
CMCO.US Columbus McKinnon Corporation 20260128 0 20.75 21.03 20.28 20.75 422463 20.6815
CMCSA.US Comcast Corporation 20260128 0 28.83 29.095 28.235 28.41 46428770 28.41 down down correct
CMCT.US CIM Commercial Trust Corporation 20260128 0 3.39 3.39 3.11 3.19 89700 3.19 down down correct
CME.US CME Group Inc 20260128 0 283.97 286.76 282.72 286.05 1487000 279.3714 up up correct
CMLS.US Cumulus Media Inc 20260128 0 0.092 0.0922 0.073 0.078 33180 0.078 down down correct
CMMB.US Chemomab Therapeutics Ltd 20260128 0 1.7 1.74 1.6 1.62 40500 1.62 down down correct
CMPR.US Cimpress plc 20260128 0 79.01 79.705 77.63 77.91 132983 77.91 down down correct
CMPS.US COMPASS Pathways plc 20260128 0 7.03 7.03 6.62 6.71 1174949 6.71 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260128 0 6.45 6.488 6.05 6.16 1569392 6.16 down down correct
CMTL.US Comtech Telecommunications Corp 20260128 0 6 6.16 5.742 5.88 345520 5.88 down up incorrect
CNDT.US Conduent Incorporated 20260128 0 1.6 1.61 1.49 1.52 1629795 1.52 down down correct
CNET.US ZW Data Action Technologies Inc 20260128 0 1.24 1.29 1.23 1.23 6400 1.23 down down correct
CNEY.US CN Energy Group. Inc 20260128 0 0.77 0.8303 0.6696 0.8183 379434 0.8183 up up correct
CNOB.US ConnectOne Bancorp Inc 20260128 0 28.03 28.22 27.68 27.85 259000 27.6678 down up incorrect
CNOBP.US ConnectOne Bancorp Inc 20260128 0 24.6 24.733 24.56 24.56 7200 24.2353 down up incorrect
CNRLX.US CNRLX 20260128 0 16.54 16.54 16.54 16.54 0 16.54
CNROX.US CNROX 20260128 0 5.3 5.3 5.3 5.3 0 5.3
CNSP.US CNS Pharmaceuticals Inc 20260128 0 6.09 6.145 5.76 5.83 22400 5.83 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260128 0 26.11 26.41 25.22 25.24 906900 25.24 down down correct
CNTB.US Connect Biopharma Holdings Limited 20260128 0 2.65 2.65 2.39 2.48 25611 2.48 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20260128 0 2.19 2.45 2.12 2.4 4015675 2.4 up up correct
CNTY.US Century Casinos Inc 20260128 0 1.58 1.58 1.505 1.55 86351 1.55 down down correct
CNXC.US Concentrix Corporation 20260128 0 41.6 41.89 36.25 36.32 1333000 35.9814 down down correct
CNXN.US PC Connection Inc 20260128 0 57.65 58.66 56.725 57.88 67701 57.6986 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20260128 0 54.94 55.25 52.145 54.17 769600 54.17 down down correct
COCP.US Cocrystal Pharma Inc 20260128 0 1.04 1.04 1.02 1.02 36684 1.02 down down correct
CODA.US Coda Octopus Group Inc 20260128 0 10.15 10.6193 9.86 9.91 111589 9.91 down down correct
CODX.US Co 20260128 0 2.9 2.97 2.813 2.813 12964 2.813 down down correct
COF.US PN 20260128 0 16.89 16.96 16.86 16.91 61768 16.6437 up up correct
COFS.US ChoiceOne Financial Services Inc 20260128 0 29.255 29.52 28.5 28.5 77058 28.2018 down down correct
COGT.US Cogent Biosciences Inc 20260128 0 38.39 39.09 37.81 38.36 1310962 38.36 down down correct
COHR.US Coherent Inc 20260128 0 214.01 222.97 210.55 221.14 4303500 221.14 up up correct
COHU.US Cohu Inc 20260128 0 29.45 29.61 28.47 28.99 522415 28.99 down down correct
COIN.US Coinbase Global Inc 20260128 0 213.28 214.39 206.8 209.43 9046574 209.43 down down correct
COKE.US Coca 20260128 0 149.82 150.3159 147.63 149.5 275709 149.5 down down correct
COLB.US Columbia Banking System Inc 20260128 0 28.96 29.34 28.82 28.96 2595300 28.6096
COLL.US Collegium Pharmaceutical Inc 20260128 0 45.29 45.605 44.59 44.82 305362 44.82 down up incorrect
COLM.US Columbia Sportswear Company 20260128 0 54.12 55.15 53.63 53.88 604800 53.6028 down up incorrect
COMS.US COMSovereign Holding Corp 20260128 0 0.0016 0.0016 0.0016 0.0016 0 0.0016
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260128 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260128 0 15.18 15.206 14.45 14.733 8800 14.733 down up incorrect
CORT.US Corcept Therapeutics Incorporated 20260128 0 46.26 47.06 45.2401 45.85 1668724 45.85 down down correct
COST.US Costco Wholesale Corporation 20260128 0 969.51 970.1 955.61 960.78 2474800 959.4692 down down correct
CPHC.US Canterbury Park Holding Corporation 20260128 0 15.5205 15.63 15.5205 15.63 1641 15.63 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20260128 0 3.75 3.99 3.67 3.83 258580 3.83 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260128 0 0.455 0.459 0.366 0.395 273700 0.395 down down correct
CPRDX.US CPRDX 20260128 0 11.41 11.41 11.41 11.41 0 11.2803
CPREX.US CPREX 20260128 0 11.41 11.41 11.41 11.41 0 11.2763
CPRSX.US CPRSX 20260128 0 11.39 11.39 11.39 11.39 0 11.2713
CPRT.US Copart Inc 20260128 0 40.37 40.97 40.3 40.62 5895500 40.62 up up correct
CPRTX.US CPRTX 20260128 0 11.39 11.39 11.39 11.39 0 11.2712
CPRX.US Catalyst Pharmaceuticals Inc 20260128 0 24.04 24.3265 23.71 24.2 913209 24.2 up down incorrect
CPSH.US CPS Technologies Corporation 20260128 0 6.345 6.85 5.92 6.38 1774248 6.38 up down incorrect
CPSS.US Consumer Portfolio Services Inc 20260128 0 8.305 8.5 8.23 8.32 17394 8.32 up down incorrect
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260128 0 14.82 14.92 14.81 14.85 59200 14.5695 up up correct
CRAI.US CRA International Inc 20260128 0 194.13 194.69 185.12 186.74 96500 186.1253 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260128 0 9.5 9.5 8.611 8.7 149003 8.7 down down correct
CRBU.US Caribou Biosciences Inc 20260128 0 1.56 1.56 1.4908 1.52 633600 1.52 down down correct
CRCT.US Cricut Inc 20260128 0 4.42 4.495 4.41 4.44 321553 4.44 up up correct
CRDF.US Cardiff Oncology Inc 20260128 0 2.03 2.03 1.62 1.62 7204500 1.62 down down correct
CRDFX.US CRDFX 20260128 0 22.75 22.75 22.75 22.75 0 22.75
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260128 0 22.75 22.75 22.75 22.75 0 22.75
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260128 0 0.98 1.0016 0.972 0.9857 180140 0.9857 up up correct
CRDLX.US CRDLX 20260128 0 22.74 22.74 22.74 22.74 0 22.74
CRDTX.US Griffin Inst Access Credit Fund CL A 20260128 0 22.75 22.75 22.75 22.75 0 22.75
CREDX.US CREDX 20260128 0 8.17 8.17 8.17 8.17 0 8.0518
CREG.US China Recycling Energy Corporation 20260128 0 1.23 1.27 1.15 1.18 313694 1.18 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20260128 0 1.38 1.38 1.265 1.38 31777 1.38
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260128 0 14.14 14.21 13.42 13.67 245327 13.67 down down correct
CREX.US Creative Realities Inc 20260128 0 3.32 3.43 3.2591 3.31 26657 3.31 down down correct
CRIS.US Curis Inc 20260128 0 0.96 0.9605 0.9001 0.916 334614 0.916 down down correct
CRKN.US Crown ElectroKinetics Corp 20260128 0 0.11 0.11 0.11 0.11 0 0.11
CRMD.US CorMedix Inc 20260128 0 7.77 7.92 7.71 7.75 1909091 7.75 down down correct
CRMT.US America's Car 20260128 0 26.96 27.105 26.03 26.29 75826 26.29 down down correct
CRNC.US Cerence Inc 20260128 0 12.19 12.6 12.09 12.38 800400 12.38 up up correct
CRNT.US Ceragon Networks Ltd 20260128 0 2.33 2.33 2.255 2.29 425802 2.29 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20260128 0 53.16 53.6 50.84 51.32 786878 51.32 down down correct
CRON.US Cronos Group Inc 20260128 0 2.71 2.77 2.66 2.66 2568174 2.66 down down correct
CROX.US Crocs Inc 20260128 0 83.9 84.5785 82.26 82.87 933796 82.87 down down correct
CRSP.US CRISPR Therapeutics AG 20260128 0 54.3 54.63 53.07 53.69 1218538 53.69 down down correct
CRSR.US Corsair Gaming Inc 20260128 0 5.3 5.34 5.13 5.15 843500 5.15 down down correct
CRTD.US Creatd Inc 20260128 0 0.545 0.545 0.54 0.54 200 10.8 down down correct
CRTO.US Criteo S.A 20260128 0 19.95 20.2987 19.585 19.71 334680 19.71 down down correct
CRUS.US Cirrus Logic Inc 20260128 0 128.23 131.5099 127 130.66 441356 130.66 up up correct
CRVL.US CorVel Corporation 20260128 0 68.4 69.12 66.155 67.09 224950 67.09 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20260128 0 22.09 22.27 20.34 20.54 3135711 20.54 down down correct
CRWD.US CrowdStrike Holdings Inc 20260128 0 479.46 487 468.91 469.19 2382500 469.19 down down correct
CRWS.US Crown Crafts Inc 20260128 0 2.98 2.99 2.92 2.95 26699 2.8678 down down correct
CSBR.US Champions Oncology Inc 20260128 0 7.71 7.71 7.42 7.62 10575 7.62 down down correct
CSCO.US Cisco Systems Inc 20260128 0 78.93 79.04 78.02 78.96 14022900 78.96 up up correct
CSGP.US CoStar Group Inc 20260128 0 66.975 67.68 65.15 65.2 4374831 65.2 down down correct
CSGS.US CSG Systems International Inc 20260128 0 79.9 79.9999 79.74 79.79 352134 79.79 down down correct
CSIQ.US Canadian Solar Inc 20260128 0 22.68 23 21.19 21.74 2120219 21.74 down down correct
CSPI.US CSP Inc 20260128 0 11.6 12.82 11.24 11.32 18900 11.2816 down up incorrect
CSQ.US Calamos Strategic Total Return Fund 20260128 0 19.43 19.54 19.32 19.44 320023 19.1818 up down incorrect
CSTE.US Caesarstone Ltd 20260128 0 2.48 2.48 2.2229 2.33 91251 2.33 down down correct
CSTL.US Castle Biosciences Inc 20260128 0 42.78 42.78 39.001 39.51 560711 39.51 down down correct
CSWC.US Capital Southwest Corporation 20260128 0 23.4 23.65 23.21 23.24 357320 22.7763 down down correct
CSX.US CSX Corporation 20260128 0 37.65 37.8 37.33 37.38 13056800 37.2573 down down correct
CTAS.US Cintas Corporation 20260128 0 190.54 190.98 188.8 189.16 1379000 188.7259 down down correct
CTBI.US Community Trust Bancorp Inc 20260128 0 62.93 62.93 60.01 60.14 62662 59.6 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260128 0 5.21 5.275 5.11 5.12 705556 5.12 down down correct
CTLP.US Cantaloupe Inc 20260128 0 10.78 10.78 10.74 10.75 881939 10.75 down down correct
CTMX.US CytomX Therapeutics Inc 20260128 0 5.91 6.105 5.6 5.9 3938006 5.9 down down correct
CTRE.US CareTrust REIT Inc 20260128 0 36.16 36.765 36.095 36.52 1503755 36.52 up up correct
CTRM.US Castor Maritime Inc 20260128 0 2.21 2.3868 2.155 2.36 217730 2.36 up up correct
CTRN.US Citi Trends Inc 20260128 0 42.26 42.905 41.44 41.75 95046 41.75 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20260128 0 84.65 85.11 83.16 83.3 4031009 82.8783 down down correct
CTSO.US Cytosorbents Corporation 20260128 0 0.689 0.6999 0.6602 0.6831 62644 0.6831 down down correct
CTXR.US Citius Pharmaceuticals Inc 20260128 0 0.8074 0.8394 0.78 0.7801 252509 0.7801 down down correct
CUE.US Cue Biopharma Inc 20260128 0 0.3838 0.3901 0.3515 0.371 1078219 0.371 down up incorrect
CUEN.US Cuentas Inc 20260128 0 0.07 0.1987 0.066 0.1987 1081 0.1987 up up correct
CURI.US CuriosityStream Inc 20260128 0 3.77 3.82 3.709 3.8 502700 3.7098 up up correct
CVBF.US CVB Financial Corp 20260128 0 19.67 19.69 19.265 19.36 1322164 19.36 down down correct
CVCO.US Cavco Industries Inc 20260128 0 635.65 641.14 611.34 616.11 171128 616.11 down down correct
CVGI.US Commercial Vehicle Group Inc 20260128 0 1.59 1.65 1.57 1.59 146441 1.59
CVGW.US Calavo Growers Inc 20260128 0 24.9 25.43 24.71 24.87 385061 24.87 down down correct
CVLG.US Covenant Logistics Group Inc 20260128 0 25.62 25.86 25.4 25.4 86292 25.3383 down down correct
CVLT.US Commvault Systems Inc 20260128 0 92.36 93.89 89.58 89.85 2982931 89.85 down down correct
CVRX.US CVRx Inc. Common Stock 20260128 0 7.59 7.8011 7.1 7.16 233992 7.16 down down correct
CVV.US CVD Equipment Corporation 20260128 0 5.8 5.8199 5.1 5.27 68564 5.27 down down correct
CWBC.US Community West Bancshares 20260128 0 23.56 23.6 23.19 23.33 126000 23.2196 down down correct
CWCO.US Consolidated Water Co. Ltd 20260128 0 38.44 38.4799 37.09 37.2 68450 37.2 down down correct
CWST.US Casella Waste Systems Inc 20260128 0 105.78 105.78 102.05 104.39 587257 104.39 down down correct
CXDO.US Crexendo Inc 20260128 0 7.2 7.2305 6.8 6.88 164716 6.88 down down correct
CYBR.US CyberArk Software Ltd 20260128 0 447.94 452.4 444.84 445.66 386805 445.66 down down correct
CYCN.US Cyclerion Therapeutics Inc 20260128 0 1.51 1.511 1.421 1.45 53600 1.45 down down correct
CYPS.US Cyclo3pss Corporation 20260128 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260128 0 10.27 10.39 9.77 9.78 274000 9.78 down down correct
CYTK.US Cytokinetics Incorporated 20260128 0 64.61 65.32 63.99 65.14 1244600 65.14 up up correct
CZNC.US Citizens & Northern Corporation 20260128 0 21.71 21.77 21.28 21.39 42940 21.1269 down down correct
CZR.US Caesars Entertainment Inc 20260128 0 21.85 22.02 21.15 21.28 5075800 21.28 down down correct
CZWI.US Citizens Community Bancorp Inc 20260128 0 17.99 18.105 17.665 17.74 29510 17.6425 down down correct
DAKT.US Daktronics Inc 20260128 0 21.96 22.14 21.825 21.93 313173 21.93 down down correct
DARE.US Daré Bioscience Inc 20260128 0 1.99 1.99 1.91 1.92 59762 1.92 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20260128 0 12.38 12.49 11.725 11.78 1357848 11.78 down down correct
DBGI.US Digital Brands Group Inc 20260128 0 7.58 8.42 7.072 8.35 405600 8.35 up up correct
DBVT.US DBV Technologies S.A 20260128 0 24.59 24.68 23.67 23.77 295732 23.77 down down correct
DBX.US Dropbox Inc 20260128 0 26.57 26.665 26.175 26.23 3403323 26.23 down down correct
DCBO.US Docebo Inc 20260128 0 18.82 19.1771 18.36 18.52 104969 18.52 down down correct
DCGO.US DocGo Inc 20260128 0 0.8793 0.88 0.8128 0.8244 662849 0.8244 down down correct
DCOM.US Dime Community Bancshares Inc 20260128 0 33.06 33.47 32.69 33.22 261900 33.22 up up correct
DCOMP.US Dime Community Bancshares Inc 20260128 0 19.09 19.4 19 19.4 5900 19.0553 up up correct
DCTH.US Delcath Systems Inc 20260128 0 10.22 10.24 9.91 9.92 514700 9.92 down down correct
DDOG.US Datadog Inc 20260128 0 139.66 143.39 139.02 140.56 6364099 140.56 up up correct
DFH.US Dream Finders Homes Inc 20260128 0 18.41 18.96 18.26 18.43 504601 18.43 up up correct
DGICA.US Donegal Group Inc 20260128 0 18.277 18.365 18.03 18.16 80890 17.985 down down correct
DGICB.US Donegal Group Inc 20260128 0 16.16 16.16 16.16 16.16 1060 16.0013
DGII.US Digi International Inc 20260128 0 44.83 45.84 43.88 44.9 422629 44.9 up down incorrect
DGLY.US Digital Ally Inc 20260128 0 2.53 2.53 2.1 2.1 11534200 2.1 down up incorrect
DH.US Definitive Healthcare Corp. Class A Common Stock 20260128 0 2.38 2.405 2.345 2.36 384417 2.36 down up incorrect
DHC.US Diversified Healthcare Trust 20260128 0 5.64 5.64 5.545 5.56 725469 5.56 down down correct
DHCNI.US DHCNI 20260128 0 17.26 17.26 17 17.12 1600 17.12 down down correct
DHCNL.US Diversified Healthcare Trust 20260128 0 18.6 19 18.6 19 11236 18.6003 up up correct
DHIL.US Diamond Hill Investment Group Inc 20260128 0 170.742 170.85 170.25 170.66 13317 170.66 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20260128 0 5.85 5.9205 5.75 5.78 111202 5.78 down down correct
DIOD.US Diodes Incorporated 20260128 0 59.86 61.36 58.87 59.98 501100 59.98 up up correct
DJCO.US Daily Journal Corporation 20260128 0 587.52 595 556.49 568.97 45811 568.97 down down correct
DKNG.US DraftKings Inc 20260128 0 30.19 30.935 29.975 30.12 11391800 30.12 down up incorrect
DLHC.US DLH Holdings Corp 20260128 0 6.06 6.06 5.84 6.04 9557 6.04 down up incorrect
DLO.US DLocal Limited Class A Common Shares 20260128 0 14.59 14.72 14.295 14.46 712477 14.46 down up incorrect
DLPN.US Dolphin Entertainment Inc 20260128 0 1.73 1.795 1.69 1.69 24424 1.69 down down correct
DLTH.US Duluth Holdings Inc 20260128 0 2.45 2.5999 2.45 2.54 65567 2.54 up up correct
DLTR.US Dollar Tree Inc 20260128 0 121.19 121.55 118.1045 119.1 3332371 119.1 down down correct
DMAC.US DiaMedica Therapeutics Inc 20260128 0 8.85 9 8.34 8.44 240641 8.44 down down correct
DMLP.US Dorchester Minerals L.P 20260128 0 25.42 25.67 25.26 25.34 161036 24.5861 down up incorrect
DMRC.US Digimarc Corporation 20260128 0 6.19 6.42 6.14 6.33 193490 6.33 up down incorrect
DNLI.US Denali Therapeutics Inc 20260128 0 21.43 21.81 20.35 20.84 2632988 20.84 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20260128 0 3.42 3.46 3.125 3.16 3066990 3.16 down down correct
DOCU.US DocuSign Inc 20260128 0 55.87 57.13 55.37 56.215 3047984 56.215 up up correct
DOGZ.US Dogness (International) Corporation 20260128 0 1.44 1.6 1.32 1.32 2630360 1.32 down down correct
DOMO.US Domo Inc 20260128 0 6.16 6.62 6.1025 6.29 1156275 6.29 up up correct
DOOO.US BRP Inc 20260128 0 80.47 80.47 77.25 78.55 225069 78.55 down down correct
DORM.US Dorman Products Inc 20260128 0 124.68 125.09 121.8 122.46 194491 122.46 down down correct
DOX.US Amdocs Limited 20260128 0 82.5 82.9851 81.44 81.82 719366 81.82 down down correct
DOYU.US DouYu International Holdings Limited 20260128 0 6.59 6.7 6.52 6.56 36600 6.56 down down correct
DPRO.US Draganfly Inc. Common Shares 20260128 0 8.69 8.7 8.03 8.39 1260567 8.39 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260128 0 26.69 27.12 26.496 26.64 7700 24.6747 down down correct
DRIO.US DarioHealth Corp 20260128 0 10.81 11.7 10.63 10.96 17500 10.96 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260128 0 2.38 2.63 2.33 2.52 270100 2.52 up up correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260128 0 0.0148 0.0196 0.0148 0.0196 3200 0.0196 up up correct
DRVN.US Driven Brands Holdings Inc 20260128 0 15.76 15.95 15.1 15.3 890503 15.3 down down correct
DSGN.US Design Therapeutics Inc 20260128 0 10.59 10.695 10.11 10.13 147934 10.13 down down correct
DSGX.US The Descartes Systems Group Inc 20260128 0 82.03 82.76 79.7 79.78 793537 79.78 down down correct
DSP.US Viant Technology Inc 20260128 0 12.83 13.145 12.49 12.66 170105 12.66 down up incorrect
DSWL.US Deswell Industries Inc 20260128 0 3.33 3.3899 3.11 3.35 10875 3.35 up up correct
DTIL.US Precision BioSciences Inc 20260128 0 4.08 4.145 3.94 3.96 104456 3.96 down down correct
DTSS.US Datasea Inc 20260128 0 1.2 1.59 1.15 1.38 390966 1.38 up up correct
DTST.US Data Storage Corporation 20260128 0 4.29 4.41 4.16 4.22 17000 4.22 down up incorrect
DTSTW.US Data Storage Corporation 20260128 0 0.17 0.1887 0.17 0.185 51364 0.185 up down incorrect
DUO.US Fangdd Network Group Ltd 20260128 0 1.44 1.445 1.37 1.38 42600 1.38 down up incorrect
DUOL.US Duolingo Inc. Class A Common Stock 20260128 0 146.875 148.18 142.31 142.8 1570500 142.8 down up incorrect
DUOT.US Duos Technologies Group Inc 20260128 0 11.24 11.2566 10.749 10.83 110747 10.83 down up incorrect
DVAX.US Dynavax Technologies Corporation 20260128 0 15.5 15.51 15.48 15.48 2245727 15.48 down down correct
DWSN.US Dawson Geophysical Company 20260128 0 2.29 2.36 2.21 2.25 72600 2.25 down down correct
DXCM.US DexCom Inc 20260128 0 73.67 73.93 72.66 73.36 4525300 73.36 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20260128 0 0.72 0.745 0.7 0.7087 61254 0.7087 down down correct
DXPE.US DXP Enterprises Inc 20260128 0 127.61 129.59 124.59 128.39 79700 128.39 up up correct
DXYN.US The Dixie Group Inc 20260128 0 0.48 0.48 0.48 0.48 250 0.48
DYAI.US Dyadic International Inc 20260128 0 0.88 0.8841 0.851 0.879 48242 0.879 down down correct
DYN.US Dyne Therapeutics Inc 20260128 0 17.91 18.23 17.275 17.7 1860737 17.7 down down correct
DYNT.US Dynatronics Corporation 20260128 0 0.0407 0.0407 0.0407 0.0407 0 0.0407
EA.US Electronic Arts Inc 20260128 0 204.2 204.43 203.82 203.94 1754300 203.7472 down down correct
EBAY.US eBay Inc 20260128 0 95.37 95.98 94.82 95.17 2628400 94.8529 down down correct
EBC.US Eastern Bankshares Inc 20260128 0 20.23 20.32 19.925 19.93 1767800 19.7966 down down correct
EBET.US Esports Technologies Inc 20260128 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260128 0 21.75 22.035 21.23 21.3 88651 21.1637 down down correct
EBON.US Ebang International Holdings Inc 20260128 0 2.996 3.27 2.991 3.27 1800 3.27 up up correct
ECOR.US electroCore Inc 20260128 0 7.95 7.967 7.02 7.25 127700 7.25 down up incorrect
ECPG.US Encore Capital Group Inc 20260128 0 55.51 55.51 53.44 53.91 228079 53.91 down up incorrect
EDAP.US EDAP TMS S.A 20260128 0 4.14 4.205 4.05 4.08 61452 4.08 down up incorrect
EDIT.US Editas Medicine Inc 20260128 0 2.13 2.135 2.02 2.06 1369128 2.06 down up incorrect
EDRY.US EuroDry Ltd 20260128 0 13.7 13.75 13.62 13.75 9142 13.75 up up correct
EDSA.US Edesa Biotech Inc 20260128 0 1.36 1.41 1.34 1.34 108300 1.34 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20260128 0 1.08 1.08 1.04 1.04 1266 1.04 down down correct
EDUC.US Educational Development Corporation 20260128 0 1.42 1.44 1.4 1.41 26100 1.41 down down correct
EEFT.US Euronet Worldwide Inc 20260128 0 72.98 73.47 72.24 72.32 359072 72.32 down down correct
EEIQ.US Elite Education Group International Limited 20260128 0 0.26 0.2713 0.234 0.2502 64950 4.0032 down down correct
EFOI.US Energy Focus Inc 20260128 0 2.3 2.3 2.1766 2.25 6794 2.25 down down correct
EFSC.US Enterprise Financial Services Corp 20260128 0 57.11 57.11 55.67 56.105 286405 55.7615 down down correct
EFTR.US Effector Therapeutics Inc 20260128 0 0.0002 0.0002 0.0002 0.0002 193 0.0002
EGAN.US eGain Corporation 20260128 0 10.69 10.8501 10.435 10.47 203437 10.47 down down correct
EGBN.US Eagle Bancorp Inc 20260128 0 26.07 26.27 25.59 25.84 416600 25.8303 down down correct
EGLE.US Eagle Bulk Shipping Inc 20260128 0 29.43 29.43 29.369 29.369 100 29.369 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20260128 0 0.35 0.35 0.35 0.35 0 0.35
EH.US EHang Holdings Limited 20260128 0 13.5 13.65 13.2 13.21 437290 13.21 down down correct
EHTH.US eHealth Inc 20260128 0 3.07 3.17 2.83 2.89 635309 2.89 down down correct
EIOAX.US EIOAX 20260128 0 8.46 8.46 8.46 8.46 0 8.46
EIOMX.US EIOMX 20260128 0 8.32 8.32 8.32 8.32 0 8.32
EJH.US E 20260128 0 1.01 1.01 0.93 0.9761 239928 0.9761 down up incorrect
EKSO.US Ekso Bionics Holdings Inc 20260128 0 8.32 8.99 8.19 8.5 177279 8.5 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20260128 0 2.2 2.215 2.1 2.13 439800 2.13 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20260128 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ELSE.US Electro 20260128 0 4.374 4.45 4.374 4.45 3290 4.45 up down incorrect
ELTK.US Eltek Ltd 20260128 0 8.65 9.02 8.55 9.02 3400 9.02 up down incorrect
ELYS.US Elys Game Technology Corp 20260128 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
EM.US Smart Share Global Limited 20260128 0 1.17 1.18 1.17 1.17 35165 1.17
EML.US The Eastern Company 20260128 0 18.12 18.12 17.61 17.79 22883 17.6856 down down correct
ENLV.US Enlivex Therapeutics Ltd 20260128 0 1.17 1.18 1.14 1.15 265900 1.15 down down correct
ENPH.US Enphase Energy Inc 20260128 0 40.7 41.77 39.93 40.47 5027700 40.47 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260128 0 0.841 0.864 0.77 0.788 103800 0.788 down down correct
ENSG.US The Ensign Group Inc 20260128 0 171.45 172.24 167.93 171.8 350100 171.8 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20260128 0 12.98 13.01 12.6 12.65 163477 12.65 down up incorrect
ENTG.US Entegris Inc 20260128 0 121.21 124 120.485 120.65 3873248 120.65 down up incorrect
ENTX.US Entera Bio Ltd 20260128 0 1.57 1.59 1.45 1.47 148430 1.47 down up incorrect
ENVB.US Enveric Biosciences Inc 20260128 0 3.61 3.6699 3.4 3.49 255018 3.49 down down correct
ENVX.US Enovix Corporation 20260128 0 7.33 7.38 7.11 7.2 4136700 7.2 down down correct
EOLS.US Evolus Inc 20260128 0 4.88 4.935 4.75 4.8 1427710 4.8 down down correct
EOSE.US Eos Energy Enterprises Inc 20260128 0 15.075 16.76 14.974 16.68 25678500 16.68 up up correct
EPSN.US Epsilon Energy Ltd 20260128 0 4.75 4.8 4.6412 4.76 130226 4.7078 up up correct
EQ.US Equillium Inc 20260128 0 1.32 1.41 1.24 1.4 453028 1.4 up up correct
EQBK.US Equity Bancshares Inc 20260128 0 45.51 45.57 44.93 45.19 78800 45.19 down down correct
EQIX.US Equinix Inc. (REIT) 20260128 0 811.42 831.72 806.31 816.15 589600 811.7259 up up correct
ERAS.US Erasca Inc. Common Stock 20260128 0 10.69 10.708 9.885 10.13 3004400 10.13 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260128 0 10.93 10.98 10.81 10.88 10749800 10.88 down down correct
ERIE.US Erie Indemnity Company 20260128 0 272.5 274.72 270.07 273.53 175066 273.53 up up correct
ERII.US Energy Recovery Inc 20260128 0 14.55 14.96 14.24 14.65 455817 14.65 up up correct
ESCA.US Escalade Incorporated 20260128 0 14.24 14.4378 13.99 14.1 16546 14.1 down down correct
ESEA.US Euroseas Ltd 20260128 0 56.05 57.61 55.505 56.87 30739 56.2201 up up correct
ESLT.US Elbit Systems Ltd 20260128 0 738.1 740.67 722.58 730.83 113786 730.83 down down correct
ESPR.US Esperion Therapeutics Inc 20260128 0 3.42 3.5 3.36 3.46 3904676 3.46 up up correct
ESQ.US Esquire Financial Holdings Inc 20260128 0 109.76 109.76 104.5 105.08 247455 104.8826 down down correct
ESSC.US East Stone Acquisition Corporation 20260128 0 27.2722 27.2722 27.1 27.1 28361 27.1 down down correct
ESTA.US Establishment Labs Holdings Inc 20260128 0 64.79 68.025 64.67 67.18 586252 67.18 up up correct
ETON.US Eton Pharmaceuticals Inc 20260128 0 15.03 15.1 14.62 14.76 193828 14.76 down down correct
ETSY.US Etsy Inc 20260128 0 58.92 59.93 57.05 57.19 2357300 57.19 down down correct
EVCM.US EverCommerce Inc. Common Stock 20260128 0 12.14 12.16 11.82 11.86 94023 11.86 down down correct
EVER.US EverQuote Inc 20260128 0 23.34 23.55 22.68 22.79 655545 22.79 down down correct
EVFM.US Evofem Biosciences Inc 20260128 0 0.009 0.01 0.009 0.01 106100 0.01 up up correct
EVGN.US Evogene Ltd 20260128 0 1.1 1.1 1.03 1.06 31891 1.06 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20260128 0 3.08 3.34 3.06 3.33 5535916 3.33 up up correct
EVGOW.US EVgo Equity Warrants 20260128 0 0.061 0.068 0.061 0.065 31800 0.065 up up correct
EVLO.US Evelo Biosciences Inc 20260128 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EVLV.US Newhold Investment Corp 20260128 0 6.55 6.65 6.435 6.48 1298574 6.48 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20260128 0 0.1795 0.18 0.171 0.171 26983 0.171 down down correct
EVOL.US Evolving Systems Inc 20260128 0 0.41 0.41 0.41 0.41 1800 0.41
EWBC.US East West Bancorp Inc 20260128 0 113.29 115.545 112.72 114.07 1010089 113.2726 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20260128 0 3.99 4.02 3.84 3.85 674233 3.85 down down correct
EWTX.US Edgewise Therapeutics Inc 20260128 0 29.32 29.64 28.32 28.68 623952 28.68 down down correct
EXAS.US Exact Sciences Corporation 20260128 0 102.32 102.45 102.15 102.25 2480093 102.25 down down correct
EXC.US Exelon Corporation 20260128 0 44.77 45.05 44.48 44.76 6165200 44.38 down up incorrect
EXEL.US Exelixis Inc 20260128 0 43.52 43.61 42.32 42.66 2330455 42.66 down up incorrect
EXFY.US Expensify Inc. Class A Common Stock 20260128 0 1.49 1.51 1.445 1.46 351513 1.46 down up incorrect
EXLS.US ExlService Holdings Inc 20260128 0 40.42 40.82 39.616 39.78 1564527 39.78 down up incorrect
EXPD.US Expeditors International of Washington Inc 20260128 0 157.84 161.18 157.36 160.07 1648200 160.07 up up correct
EXPE.US Expedia Group Inc 20260128 0 266.74 272.21 265.54 265.76 1500600 265.1847 down down correct
EXPI.US eXp World Holdings Inc 20260128 0 9.09 9.27 8.98 9.2 842000 9.1291 up up correct
EXPO.US Exponent Inc 20260128 0 74.46 74.47 72.94 73.49 191600 73.1835 down down correct
EXTR.US Extreme Networks Inc 20260128 0 15.5 15.6 14.4 15.02 4503928 15.02 down up incorrect
EYE.US National Vision Holdings Inc 20260128 0 26.53 26.75 25.47 25.73 1105391 25.73 down up incorrect
EYEG.US EyeGate Pharmaceuticals Inc 20260128 0 35.85 35.85 35.85 35.85 7 35.571
EYPT.US EyePoint Pharmaceuticals Inc 20260128 0 15.81 15.92 14.98 15.04 683641 15.04 down down correct
EZGO.US EZGO Technologies Ltd 20260128 0 1.76 1.8 1.74 1.74 19700 1.74 down down correct
EZPW.US EZCORP Inc 20260128 0 21.43 21.52 20.94 20.98 622623 20.98 down down correct
FA.US First Advantage Corporation Common Stock 20260128 0 13.38 13.41 12.65 12.91 836369 12.91 down down correct
FAMI.US Farmmi Inc 20260128 0 1.6 1.68 1.5 1.5 643800 1.5 down down correct
FANG.US Diamondback Energy Inc 20260128 0 161.43 161.46 158.44 160.27 1748800 159.3177 down down correct
FARM.US Farmer Bros. Co 20260128 0 1.69 1.75 1.65 1.7 69442 1.7 up up correct
FAST.US Fastenal Company 20260128 0 43.85 44.1 43.42 43.62 4645700 43.38 down down correct
FAT.US FAT Brands Inc 20260128 0 0.24 0.29 0.2241 0.254 2999494 0.254 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20260128 0 1.01 1.04 0.6041 0.6166 52706 0.6166 down down correct
FATBP.US FAT Brands Inc 20260128 0 0.82 0.82 0.5 0.5 98300 0.5 down down correct
FATE.US Fate Therapeutics Inc 20260128 0 1.32 1.32 1.1901 1.21 2335856 1.21 down down correct
FB.US Meta Platforms Inc. 20260128 0 42.385 42.385 42.385 42.385 100 42.385
FBIO.US Fortress Biotech Inc 20260128 0 3.46 3.46 3.28 3.38 508600 3.38 down down correct
FBIOP.US Fortress Biotech Inc 20260128 0 12.386 12.51 12.24 12.47 20600 12.47 up up correct
FBIZ.US First Business Financial Services Inc 20260128 0 55.98 56.35 55.305 55.44 30782 55.1189 down down correct
FBNC.US First Bancorp 20260128 0 57.15 57.8 56.7 56.8 262211 56.8 down down correct
FBRT.US PE 20260128 0 21.877 21.9 21.85 21.9 12789 21.9 up up correct
FBRX.US Forte Biosciences Inc 20260128 0 35.39 35.39 29.24 29.85 362590 29.85 down down correct
FCAP.US First Capital Inc 20260128 0 52.86 53.37 49.91 49.99 5309 49.6606 down down correct
FCBC.US First Community Bankshares Inc 20260128 0 34.34 35.15 33 33.58 54723 33.3188 down down correct
FCCO.US First Community Corporation 20260128 0 28.71 28.9 27.895 28.85 79017 28.7003 up down incorrect
FCEL.US FuelCell Energy Inc 20260128 0 9.75 9.95 9.38 9.63 2857300 9.63 down up incorrect
FCFS.US FirstCash Inc 20260128 0 168.37 168.88 164.775 166.07 181767 165.6907 down up incorrect
FCNCA.US First Citizens BancShares Inc 20260128 0 2003.2 2012.6801 1976.12 1980.05 85600 1977.9721 down down correct
FCNCP.US First Citizens BancShares Inc 20260128 0 21.19 21.29 21.08 21.09 6900 20.7693 down down correct
FCREX.US FCREX 20260128 0 11.95 11.95 11.95 11.95 0 11.7741
FCRIX.US FCRIX 20260128 0 12 12 12 12 0 11.82
FCRUX.US FCRUX 20260128 0 11.93 11.93 11.93 11.93 0 11.765
FCUV.US Focus Universal Inc. Common Stock 20260128 0 0.76 0.78 0.75 0.78 3010 7.8 up down incorrect
FDBC.US Fidelity D & D Bancorp Inc 20260128 0 43.68 43.68 42 42.73 10848 42.3314 down up incorrect
FDMT.US 4D Molecular Therapeutics Inc 20260128 0 8.55 8.83 8.2506 8.6 898757 8.6 up down incorrect
FDUS.US Fidus Investment Corporation 20260128 0 19.47 19.58 19.1601 19.19 164501 19.19 down up incorrect
FECAX.US FECAX 20260128 0 22.42 22.42 22.42 22.42 0 22.0828
FEIM.US Frequency Electronics Inc 20260128 0 56.12 56.7771 53.5 54.63 155208 54.63 down down correct
FELE.US Franklin Electric Co. Inc 20260128 0 99.77 99.77 97.77 98.16 444630 97.8966 down down correct
FEMY.US Femasys Inc. Common Stock 20260128 0 0.59 0.596 0.573 0.587 466200 0.587 down down correct
FENC.US Fennec Pharmaceuticals Inc 20260128 0 7.82 7.82 7.46 7.46 188884 7.46 down down correct
FFBC.US First Financial Bancorp 20260128 0 27.33 27.715 27.17 27.2 1872876 26.9577 down down correct
FFBW.US FFBW Inc 20260128 0 14.85 14.85 14.85 14.85 0 14.85
FFIC.US Flushing Financial Corporation 20260128 0 15.17 15.66 15.1501 15.37 430845 15.1478 up up correct
FFIN.US First Financial Bankshares Inc 20260128 0 31.92 31.94 31.21 31.32 792600 31.119 down down correct
FFIV.US F5 Networks Inc 20260128 0 298.5 303.98 285 292.3 2875237 292.3 down down correct
FFWM.US First Foundation Inc 20260128 0 6.22 6.22 5.935 6.01 1531400 6.01 down down correct
FGBI.US First Guaranty Bancshares Inc 20260128 0 8.38 8.4423 8.38 8.44 4766 8.44 up up correct
FGBIP.US First Guaranty Bancshares Inc 20260128 0 16.8 16.85 16.63 16.85 5700 16.4547 up up correct
FHB.US First Hawaiian Inc 20260128 0 27.07 27.37 26.96 27.01 1520564 26.7408 down down correct
FHN.US PF 20260128 0 18.1 18.1 18.03 18.0967 4576 18.0967 down down correct
FHTX.US Foghorn Therapeutics Inc 20260128 0 5.915 5.94 5.69 5.87 171415 5.87 down down correct
FIBK.US First Interstate BancSystem Inc 20260128 0 36.97 37.355 36.555 36.66 759647 36.2182 down down correct
FINW.US FinWise Bancorp Common Stock 20260128 0 18.19 18.25 17.82 18.24 28446 18.24 up up correct
FISI.US Financial Institutions Inc 20260128 0 32.15 32.285 31.79 31.97 97359 31.6326 down down correct
FISV.US Fiserv Inc 20260128 0 66.6 66.75 64.62 64.95 7358700 64.95 down down correct
FITB.US Fifth Third Bancorp 20260128 0 50.84 50.84 49.08 49.69 13180230 49.69 down down correct
FITBI.US Fifth Third Bancorp 20260128 0 25.75 25.8 25.72 25.79 26800 25.79 up up correct
FITBO.US Fifth Third Bancorp 20260128 0 20.1 20.1 19.94 19.95 12400 19.95 down down correct
FITBP.US Fifth Third Bancorp 20260128 0 24.85 24.85 24.79 24.81 5700 24.81 down down correct
FIVE.US Five Below Inc 20260128 0 186.37 187.88 183.64 185.42 719372 185.42 down down correct
FIVN.US Five9 Inc 20260128 0 18.63 18.8 18.12 18.27 1607243 18.27 down down correct
FIZZ.US National Beverage Corp 20260128 0 33.35 33.52 32.9 33.16 226747 33.16 down down correct
FKWL.US Franklin Wireless Corp 20260128 0 4.16 4.18 4.16 4.18 1500 4.18 up up correct
FLEX.US Flex Ltd 20260128 0 65.55 66.89 64.76 66.27 2663852 66.27 up up correct
FLGC.US Flora Growth Corp 20260128 0 8.5 9.84 8.11 8.95 303002 8.95 up up correct
FLGT.US Fulgent Genetics Inc 20260128 0 27.2 27.464 26.35 26.4 119700 26.4 down down correct
FLL.US Full House Resorts Inc 20260128 0 2.43 2.49 2.395 2.42 335097 2.42 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260128 0 29.02 31.485 28.91 30.99 6062600 30.99 up down incorrect
FLNT.US Fluent Inc 20260128 0 3.98 3.9999 3.68 3.77 73088 3.77 down up incorrect
FLUX.US Flux Power Holdings Inc 20260128 0 1.46 1.49 1.439 1.48 104300 1.48 up down incorrect
FLWS.US 1 20260128 0 4.06 4.2099 3.98 4.04 415312 4.04 down up incorrect
FLXN.US Flexion Therapeutics Inc 20260128 0 25.65 25.67 25.615 25.615 2100 25.5006 down up incorrect
FLXS.US Flexsteel Industries Inc 20260128 0 39.66 41.1 38.22 38.5 14241 38.5 down down correct
FLYW.US Flywire Corporation 20260128 0 13.39 13.615 13.04 13.2 756194 13.2 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20260128 0 26.46 26.5 25.3 25.49 22632 25.49 down down correct
FMBH.US First Mid Bancshares Inc 20260128 0 42.6 42.85 41.89 42.06 87539 41.8167 down down correct
FMNB.US Farmers National Banc Corp 20260128 0 13.19 13.255 12.52 12.76 528048 12.5996 down down correct
FNCH.US Finch Therapeutics Group Inc 20260128 0 13.75 13.8 13.7 13.75 800 13.75
FNKO.US Funko Inc 20260128 0 4.24 4.3 4.105 4.21 668001 4.21 down down correct
FNLC.US The First Bancorp Inc 20260128 0 27.01 27.155 26.14 26.49 19092 26.49 down down correct
FNWB.US First Northwest Bancorp 20260128 0 10.82 10.82 10.6 10.72 12852 10.72 down down correct
FNWD.US Finward Bancorp Common Stock 20260128 0 36.21 36.21 34.76 34.95 18852 34.95 down down correct
FOLD.US Amicus Therapeutics Inc 20260128 0 14.28 14.29 14.2729 14.28 5901626 14.28
FONR.US FONAR Corporation 20260128 0 18.64 18.66 18.64 18.66 24900 18.66 up up correct
FORA.US Forian Inc 20260128 0 2.12 2.14 2.11 2.13 3183 2.13 up up correct
FORM.US FormFactor Inc 20260128 0 74 74.405 71.27 72.55 1840737 72.55 down down correct
FORR.US Forrester Research Inc 20260128 0 7.92 8.01 7.775 7.84 88625 7.84 down down correct
FOSL.US Fossil Group Inc 20260128 0 3.97 4.11 3.75 3.81 563615 3.81 down down correct
FOX.US Fox Corporation 20260128 0 64.85 65.45 64.09 64.29 1518100 63.9463 down down correct
FOXA.US Fox Corporation 20260128 0 71.85 72.45 71.09 71.14 3901000 70.7927 down down correct
FOXF.US Fox Factory Holding Corp 20260128 0 19.33 19.33 18.6808 18.83 527455 18.83 down down correct
FRAF.US Franklin Financial Services Corporation 20260128 0 48.55 51.47 48.51 49.36 63100 49.0158 up up correct
FRBA.US First Bank 20260128 0 16.55 16.6 16.22 16.33 90777 16.244 down up incorrect
FRHC.US Freedom Holding Corp 20260128 0 128.73 128.73 125.72 127.77 61100 127.77 down down correct
FRME.US First Merchants Corporation 20260128 0 38.2 38.365 37.725 37.86 479309 37.5064 down down correct
FROG.US JFrog Ltd 20260128 0 59.49 61.4 59.38 60.075 1227300 60.075 up up correct
FROPX.US FROPX 20260128 0 16.11 16.11 16.11 16.11 0 15.7115
FRPH.US FRP Holdings Inc 20260128 0 23.39 23.39 23 23.07 50648 23.07 down down correct
FRPT.US Freshpet Inc 20260128 0 72.72 73.19 70.91 71.5 1894725 71.5 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20260128 0 11.74 11.76 11.3275 11.4 3050478 11.4 down down correct
FRST.US Primis Financial Corp 20260128 0 13.47 13.59 13.23 13.26 49249 13.1654 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20260128 0 0.978 1.14 0.96 1.04 327492 3.12 up up correct
FSBC.US Five Star Bancorp 20260128 0 38.84 39.47 38.025 38.43 71919 38.1875 down down correct
FSBW.US FS Bancorp Inc 20260128 0 40.1 40.1 39.5 39.62 12215 39.3534 down down correct
FSEA.US First Seacoast Bancorp 20260128 0 13 14 12.76 13 3900 13
FSFG.US First Savings Financial Group Inc 20260128 0 32.36 32.435 32.05 32.19 8972 32.19 down down correct
FSLR.US First Solar Inc 20260128 0 240.36 251.36 238.64 249.41 2206870 249.41 up up correct
FSTR.US L.B. Foster Company 20260128 0 28.99 29.025 28.14 28.82 15085 28.82 down down correct
FSV.US FirstService Corporation 20260128 0 157.49 158.855 156.87 158.23 175840 158.23 up up correct
FTCI.US FTC Solar Inc 20260128 0 11.55 11.59 10.75 10.94 96807 10.94 down down correct
FTDR.US Frontdoor Inc 20260128 0 59.43 60.09 58.245 59.81 532178 59.81 up up correct
FTEK.US Fuel Tech Inc 20260128 0 1.45 1.48 1.33 1.35 320860 1.35 down down correct
FTFT.US Future FinTech Group Inc 20260128 0 2.22 2.25 2.12 2.22 27700 2.22
FTHM.US Fathom Holdings Inc 20260128 0 1.26 1.3047 1.155 1.16 253156 1.16 down down correct
FTNT.US Fortinet Inc 20260128 0 82.18 82.55 81.64 82.08 3918001 82.08 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20260128 0 8.68 8.68 8.65 8.68 20500 8.6215
FULC.US Fulcrum Therapeutics Inc 20260128 0 10.93 10.93 10.43 10.48 443500 10.48 down down correct
FULT.US Fulton Financial Corporation 20260128 0 20.37 20.56 20.15 20.2 1831018 20.2 down down correct
FULTP.US Fulton Financial Corporation 20260128 0 18.88 18.88 18.64 18.82 5800 18.82 down down correct
FUNC.US First United Corporation 20260128 0 37 37.52 36.95 37.13 13735 37.13 up up correct
FUND.US Sprott Focus Trust Inc 20260128 0 9.52 9.53 9.48 9.53 10600 9.3985 up up correct
FUSB.US First US Bancshares Inc 20260128 0 14.49 14.49 14.49 14.49 508 14.4224
FUTU.US Futu Holdings Limited 20260128 0 167.94 172.53 167.78 168.32 1523809 168.32 up up correct
FVCB.US FVCBankcorp Inc 20260128 0 14.92 15.17 14.705 14.84 25233 14.84 down down correct
FWONA.US Formula One Group 20260128 0 81.2 82.37 80.26 80.38 83300 80.38 down down correct
FWONK.US Formula One Group 20260128 0 89.33 89.74 87.97 88.03 1796500 88.03 down down correct
FWRD.US Forward Air Corporation 20260128 0 27.94 28.158 27.13 27.42 310511 27.42 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260128 0 16.24 16.935 16.05 16.19 1022586 16.19 down down correct
FXNC.US First National Corporation 20260128 0 25.8 25.8 25.35 25.53 13924 25.3708 down down correct
GABC.US German American Bancorp Inc 20260128 0 42.06 42.13 40.62 40.68 131031 40.394 down down correct
GAIA.US Gaia Inc 20260128 0 3.61 3.635 3.31 3.47 119771 3.47 down down correct
GAIN.US Gladstone Investment Corporation 20260128 0 13.93 13.99 13.83 13.83 118500 13.7501 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20260128 0 24.96 24.98 24.95 24.9679 2201 24.9679 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260128 0 23.95 24.002 23.95 23.973 3100 23.973 up up correct
GALT.US Galectin Therapeutics Inc 20260128 0 3.15 3.23 3.06 3.08 127900 3.08 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260128 0 4.86 4.9082 4.73 4.76 342631 4.76 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20260128 0 0.444 0.452 0.42 0.423 527000 0.423 down down correct
GANX.US Gain Therapeutics Inc 20260128 0 2.06 2.065 1.955 1.96 519638 1.96 down down correct
GASS.US StealthGas Inc 20260128 0 7.79 7.93 7.62 7.9 55421 7.9 up up correct
GBCI.US Glacier Bancorp Inc 20260128 0 48.82 49.75 48.4 48.96 1237500 48.96 up down incorrect
GBDC.US Golub Capital BDC Inc 20260128 0 13.67 13.79 13.52 13.54 1483900 13.1716 down up incorrect
GBIO.US Generation Bio Co 20260128 0 5.65 5.65 5.5 5.58 69226 5.58 down up incorrect
GBLI.US Global Indemnity Group LLC 20260128 0 28.98 29 28.98 29 400 29 up down incorrect
GBNY.US Generations Bancorp NY Inc 20260128 0 17.79 17.82 17.79 17.82 1700 17.82 up up correct
GCBC.US Greene County Bancorp Inc 20260128 0 22.16 22.25 21.9 21.9 10360 21.8071 down up incorrect
GCMG.US GCM Grosvenor Inc 20260128 0 11.37 11.46 11.17 11.22 500600 11.1037 down up incorrect
GCREX.US Griffin Institutional Access Real Estate 20260128 0 22.3 22.3 22.3 22.3 0 22.3
GDEN.US Golden Entertainment Inc 20260128 0 27.49 27.63 26.98 27.03 173680 27.03 down up incorrect
GDEV.US Nexters Inc. Ordinary Shares 20260128 0 22.17 22.17 16.66 18.99 9597 18.99 down down correct
GDRX.US GoodRx Holdings Inc 20260128 0 2.35 2.375 2.3 2.34 1566005 2.34 down down correct
GDS.US GDS Holdings Limited 20260128 0 46.96 47.79 45.6001 47.14 2529049 47.14 up up correct
GDYN.US Grid Dynamics Holdings Inc 20260128 0 8.39 8.475 8.195 8.28 1158089 8.28 down down correct
GECC.US Great Elm Capital Corporation 20260128 0 7.08 7.305 7.08 7.25 49589 7.25 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260128 0 25.137 25.137 25.137 25.137 0 24.7721
GEG.US Great Elm Group Inc 20260128 0 2.18 2.27 2.17 2.24 4600 2.24 up up correct
GENC.US Gencor Industries Inc 20260128 0 13.5 13.73 13.34 13.53 31493 13.53 up up correct
GEOS.US Geospace Technologies Corporation 20260128 0 17.42 17.82 17.01 17.19 162903 17.19 down down correct
GERN.US Geron Corporation 20260128 0 1.39 1.4 1.33 1.33 9267890 1.33 down down correct
GEVO.US Gevo Inc 20260128 0 2.11 2.16 2.01 2.02 2889188 2.02 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260128 0 0.633 0.66 0.59 0.605 559500 0.605 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260128 0 0.1115 0.1315 0.1115 0.1115 3038 0.1115
GFS.US GlobalFoundries Inc. Ordinary Shares 20260128 0 47.9 48.01 45.32 45.79 3739571 45.79 down up incorrect
GGAL.US Grupo Financiero Galicia S.A 20260128 0 56.56 56.77 55.24 55.88 1206900 55.5406 down up incorrect
GH.US Guardant Health Inc 20260128 0 114.86 115.245 109.25 109.73 1706182 109.73 down down correct
GHRS.US GH Research PLC Ordinary Shares 20260128 0 16.34 16.37 15.5 16.06 294961 16.06 down up incorrect
GIGGU.US GigCapital4 Inc 20260128 0 11.12 11.12 11.12 11.12 0 11.12
GIGGW.US GigCapital4 Inc 20260128 0 0.5199 0.5999 0.5199 0.5689 22341 0.5689 up up correct
GIGM.US GigaMedia Limited 20260128 0 1.485 1.5 1.47 1.49 1304 1.49 up up correct
GIII.US G 20260128 0 28.28 28.6 27.885 28.13 436027 28.13 down down correct
GILD.US Gilead Sciences Inc 20260128 0 140.41 140.87 138.69 139.72 7317700 138.931 down down correct
GILT.US Gilat Satellite Networks Ltd 20260128 0 19.59 20 19.55 19.97 1122800 19.97 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20260128 0 0.731 0.75 0.71 0.71 59547 0.71 down down correct
GIREX.US Griffin Institutional Access Real Estate 20260128 0 24.11 24.11 24.11 24.11 0 24.11
GLAD.US Gladstone Capital Corporation 20260128 0 20.59 20.66 20.4 20.41 167698 20.2448 down down correct
GLBE.US Global 20260128 0 38.64 39 37.83 37.89 630851 37.89 down down correct
GLBS.US Globus Maritime Limited 20260128 0 1.68 1.7 1.59 1.59 54800 1.59 down up incorrect
GLBZ.US Glen Burnie Bancorp 20260128 0 4.44 4.58 4.44 4.58 2610 4.58 up down incorrect
GLDD.US Great Lakes Dredge & Dock Corporation 20260128 0 15.25 15.47 14.9 15.32 1043604 15.32 up down incorrect
GLMD.US Galmed Pharmaceuticals Ltd 20260128 0 0.85 0.8699 0.8116 0.8116 65650 0.8116 down down correct
GLNG.US Golar LNG Limited 20260128 0 40.96 41.5 40.59 40.89 1356800 40.6729 down down correct
GLPG.US Galapagos NV 20260128 0 34.62 34.62 34.055 34.1 55304 34.1 down down correct
GLPI.US Gaming and Leisure Properties Inc 20260128 0 45.6 45.8 44.68 44.78 1813800 44.0577 down down correct
GLRE.US Greenlight Capital Re Ltd 20260128 0 13.54 13.775 13.43 13.65 105476 13.65 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260128 0 23.65 23.65 23.65 23.65 0 23.65
GLSI.US Greenwich LifeSciences Inc 20260128 0 32.91 33.31 28.59 28.59 395335 28.59 down down correct
GLTO.US Galecto Inc 20260128 0 25.5 25.645 23.9101 24.45 18296 24.45 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260128 0 23.05 23.22 21.08 21.13 1012685 21.13 down down correct
GMBL.US Esports Entertainment Group Inc 20260128 0 0.25 0.25 0.25 0.25 0 0.25
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260128 0 0.03 0.03 0.03 0.03 0 0.03
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260128 0 23.05 23.05 23.05 23.05 0 23.05
GNLN.US Greenlane Holdings Inc 20260128 0 1.54 1.58 1.44 1.49 75100 1.49 down down correct
GNPX.US Genprex Inc 20260128 0 2.41 2.41 2.18 2.22 436243 2.22 down down correct
GNSS.US Genasys Inc 20260128 0 2.05 2.14 1.92 1.95 278085 1.95 down down correct
GNTX.US Gentex Corporation 20260128 0 23.88 24.005 23.53 23.57 2721319 23.57 down down correct
GO.US Grocery Outlet Holding Corp 20260128 0 10.05 10.09 9.37 9.45 2017400 9.45 down down correct
GOCO.US GoHealth Inc 20260128 0 2.21 2.21 2.11 2.14 28370 2.14 down down correct
GOGO.US Gogo Inc 20260128 0 4.68 4.7 4.495 4.54 1880612 4.54 down down correct
GOOD.US Gladstone Commercial Corporation 20260128 0 11.4 11.49 11.205 11.26 449299 11.1639 down down correct
GOODN.US Gladstone Commercial Corporation 20260128 0 22.71 22.72 22.6 22.6 3000 22.4658 down down correct
GOOG.US Alphabet Inc 20260128 0 336.61 337.63 332.13 336.28 17538500 336.0433 down down correct
GOOGL.US Alphabet Inc 20260128 0 336.06 337.54 331.94 336.01 27434400 335.7736 down down correct
GOSS.US Gossamer Bio Inc 20260128 0 2.69 2.72 2.5 2.55 5838300 2.55 down down correct
GOVX.US GeoVax Labs Inc 20260128 0 2.95 3.02 2.82 2.84 100500 2.84 down up incorrect
GP.US GreenPower Motor Company Inc 20260128 0 0.89 0.939 0.89 0.9 58300 0.9 up down incorrect
GPRE.US Green Plains Inc 20260128 0 12.125 12.27 11.68 11.93 881536 11.93 down down correct
GPRO.US GoPro Inc 20260128 0 1.29 1.3 1.21 1.22 2267123 1.22 down down correct
GRBK.US Green Brick Partners Inc 20260128 0 68.73 70.31 68.55 69.39 183400 69.39 up up correct
GREE.US Greenidge Generation Holdings Inc 20260128 0 1.37 1.4 1.35 1.35 85400 1.35 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260128 0 21.75 22 21.375 22 5100 22 up up correct
GRFS.US Grifols S.A 20260128 0 9.27 9.28 9.12 9.19 363587 9.19 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260128 0 24.76 24.76 24.76 24.76 0 24.76
GRIN.US Grindrod Shipping Holdings Ltd 20260128 0 30.56 30.56 30.37 30.529 5700 30.5026 down down correct
GRMN.US Garmin Ltd 20260128 0 204.93 206.73 203.89 204.48 495500 203.6993 down down correct
GRNQ.US Greenpro Capital Corp 20260128 0 1.9 1.955 1.87 1.88 34276 1.88 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260128 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20260128 0 3.37 3.5797 3.31 3.54 361618 3.5312 up up correct
GRPN.US Groupon Inc 20260128 0 15.84 16.02 15.47 15.49 1176900 15.49 down down correct
GRTX.US Galera Therapeutics Inc 20260128 0 0.0228 0.0228 0.022 0.022 8876 0.022 down down correct
GRVY.US Gravity Co. Ltd 20260128 0 65.8 68.065 65.18 67.8 31963 67.8 up up correct
GRWG.US GrowGeneration Corp 20260128 0 1.4 1.45 1.36 1.36 401560 1.36 down down correct
GSBC.US Great Southern Bancorp Inc 20260128 0 60.52 60.54 59.28 59.49 76296 59.49 down down correct
GSHD.US Goosehead Insurance Inc 20260128 0 63.53 63.82 61.52 62.61 212620 62.61 down down correct
GSIT.US GSI Technology Inc 20260128 0 7.61 8.05 7.53 7.85 1011392 7.85 up down incorrect
GSM.US Ferroglobe PLC 20260128 0 4.95 5 4.81 4.89 695377 4.89 down up incorrect
GSRDX.US GSRDX 20260128 0 7.32 7.32 7.32 7.32 0 7.32
GSREX.US GSREX 20260128 0 7.32 7.32 7.32 7.32 0 7.32
GSRHX.US GSRHX 20260128 0 7.79 7.79 7.79 7.79 0 7.79
GSRJX.US GSRJX 20260128 0 7.33 7.33 7.33 7.33 0 7.33
GSRQX.US GSRQX 20260128 0 7.49 7.49 7.49 7.49 0 7.49
GT.US The Goodyear Tire & Rubber Company 20260128 0 9.55 9.55 9.39 9.45 4216600 9.45 down down correct
GTBP.US GT Biopharma Inc 20260128 0 0.721 0.726 0.71 0.722 524000 0.722 up down incorrect
GTEC.US Greenland Technologies Holding Corporation 20260128 0 1.18 1.24 0.951 0.978 1876900 0.978 down up incorrect
GTIM.US Good Times Restaurants Inc 20260128 0 1.2006 1.2317 1.1501 1.16 19708 1.16 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20260128 0 38.12 38.34 36.93 37.225 3025900 37.225 down down correct
GTX.US Garrett Motion Inc 20260128 0 18.44 18.449 18.03 18.14 2750700 18.0687 down down correct
GURE.US Gulf Resources Inc 20260128 0 4.47 4.57 4.05 4.49 12001 4.49 up up correct
GWRS.US Global Water Resources Inc 20260128 0 8.66 8.76 8.51 8.57 139057 8.5465 down down correct
GYRO.US Gyrodyne LLC 20260128 0 8.73 8.79 8.71 8.79 1200 8.79 up up correct
HAFC.US Hanmi Financial Corporation 20260128 0 27.44 27.91 24.54 24.77 707181 24.5231 down up incorrect
HAIN.US The Hain Celestial Group Inc 20260128 0 1.28 1.3586 1.2605 1.28 1512610 1.28
HALL.US Hallmark Financial Services Inc 20260128 0 0.08 0.08 0.08 0.08 0 0.08
HALO.US Halozyme Therapeutics Inc 20260128 0 70.95 73.21 70.1 72.83 2542300 72.83 up down incorrect
HAS.US Hasbro Inc 20260128 0 89.86 90.47 89.08 89.88 1197700 89.2646 up up correct
HBAN.US Huntington Bancshares Incorporated 20260128 0 17.46 17.47 16.815 17.06 42270473 17.06 down down correct
HBANM.US Huntington Bancshares Incorporated 20260128 0 22.7 22.79 22.56 22.65 16900 22.2991 down down correct
HBANP.US Huntington Bancshares Incorporated 20260128 0 17.92 17.92 17.77 17.88 23176 17.88 down down correct
HBCP.US Home Bancorp Inc 20260128 0 58.54 59.02 57.94 58.41 29396 58.1228 down down correct
HBIO.US Harvard Bioscience Inc 20260128 0 0.6015 0.6015 0.5722 0.5726 181738 0.5726 down down correct
HBNC.US Horizon Bancorp Inc 20260128 0 17.59 17.59 17.24 17.25 345517 17.25 down down correct
HBT.US HBT Financial Inc 20260128 0 26.81 27.59 26.25 26.49 33000 26.2835 down down correct
HCAT.US Health Catalyst Inc 20260128 0 2.23 2.265 2.17 2.19 564908 2.19 down down correct
HCKT.US The Hackett Group Inc 20260128 0 19.21 19.255 18.62 18.63 151385 18.63 down down correct
HCM.US HUTCHMED (China) Limited 20260128 0 15.41 15.41 15.13 15.22 11306 15.22 down down correct
HCSG.US Healthcare Services Group Inc 20260128 0 18.74 18.84 18.49 18.55 393642 18.55 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260128 0 0.252 0.305 0.25 0.301 250688 18.06 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20260128 0 1.26 1.3184 1.21 1.22 40505 1.22 down down correct
HDSN.US Hudson Technologies Inc 20260128 0 7.25 7.31 7.04 7.14 171757 7.14 down down correct
HELE.US Helen of Troy Limited 20260128 0 17.67 17.85 17.01 17.31 1134343 17.31 down down correct
HEPS.US D 20260128 0 2.91 2.9456 2.82 2.85 91835 2.85 down up incorrect
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260128 0 19.05 19.05 18.1869 18.82 4052 18.6806 down up incorrect
HFFG.US HF Foods Group Inc 20260128 0 2.16 2.16 2.01 2.02 241402 2.02 down down correct
HFWA.US Heritage Financial Corporation 20260128 0 25.75 25.8 25.09 25.2 292715 25.2 down down correct
HGBL.US Heritage Global Inc 20260128 0 1.37 1.42 1.35 1.4 260400 1.4 up up correct
HIFS.US Hingham Institution for Savings 20260128 0 299.53 304 294.925 300.85 46227 300.85 up up correct
HIHO.US Highway Holdings Limited 20260128 0 1.04 1.04 0.9111 0.9203 166386 0.9203 down down correct
HIMX.US Himax Technologies Inc 20260128 0 8.54 8.78 8.51 8.52 1297422 8.52 down down correct
HITI.US High Tide Inc. Common Shares 20260128 0 2.47 2.52 2.46 2.48 493342 2.48 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20260128 0 3.08 3.15 2.875 2.95 13547460 2.95 down down correct
HLIT.US Harmonic Inc 20260128 0 10.34 10.445 9.91 10.04 704575 10.04 down up incorrect
HLMN.US Hillman Solutions Corp 20260128 0 9.53 9.57 9.295 9.35 544716 9.35 down up incorrect
HLNE.US Hamilton Lane Incorporated 20260128 0 147.83 150.13 145.96 148.64 266551 148.64 up up correct
HNNA.US Hennessy Advisors Inc 20260128 0 10.79 10.83 10.34 10.38 28454 10.2255 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260128 0 25 25 25 25 2000 24.6965
HNRG.US Hallador Energy Company 20260128 0 18.8 18.8 17.77 18.21 343651 18.21 down down correct
HNST.US The Honest Company Inc 20260128 0 2.49 2.519 2.42 2.43 1227580 2.43 down down correct
HOFT.US Hooker Furniture Corporation 20260128 0 13.16 13.29 12.92 13.29 47351 13.29 up up correct
HOLX.US Hologic Inc 20260128 0 75.19 75.21 75.07 75.1 1960704 75.1 down down correct
HON.US Honeywell International Inc 20260128 0 220.01 221.27 216.19 216.64 5107500 215.5698 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260128 0 105.29 107.25 103 103.4 22380200 103.4 down down correct
HOOK.US HOOKIPA Pharma Inc 20260128 0 0.961 0.997 0.961 0.997 2100 0.997 up up correct
HOPE.US Hope Bancorp Inc 20260128 0 12.23 12.27 11.74 11.76 1327302 11.629 down down correct
HOTH.US Hoth Therapeutics Inc 20260128 0 1.01 1.01 0.944 0.962 374800 0.962 down down correct
HOWL.US Werewolf Therapeutics Inc 20260128 0 0.6826 0.8 0.68 0.7135 1045816 0.7135 up up correct
HPK.US HighPeak Energy Inc 20260128 0 4.39 4.52 4.32 4.43 588632 4.43 up up correct
HQI.US HireQuest Inc 20260128 0 10.9 10.96 10.6 10.96 20800 10.9036 up up correct
HQY.US HealthEquity Inc 20260128 0 82.99 83.635 82.23 82.85 729216 82.85 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20260128 0 37.67 37.78 36.73 36.84 503100 36.84 down down correct
HROW.US Harrow Health Inc 20260128 0 43.06 44.05 42.55 42.59 471900 42.59 down down correct
HRTX.US Heron Therapeutics Inc 20260128 0 1.39 1.39 1.31 1.33 1190384 1.33 down down correct
HRZN.US Horizon Technology Finance Corporation 20260128 0 6.7 6.72 6.67 6.67 572991 6.56 down down correct
HSDT.US Helius Medical Technologies Inc 20260128 0 3.07 3.19 2.8 2.96 486000 2.96 down up incorrect
HSIC.US Henry Schein Inc 20260128 0 76.65 76.875 75.04 75.08 1258867 75.08 down up incorrect
HST.US Host Hotels & Resorts Inc 20260128 0 18.62 18.82 18.37 18.44 14095900 18.44 down down correct
HSTM.US HealthStream Inc 20260128 0 21.7 21.815 21.55 21.74 272147 21.7058 up up correct
HTBK.US Heritage Commerce Corp 20260128 0 12.62 12.725 12.49 12.55 510368 12.4286 down down correct
HTHT.US Huazhu Group Limited 20260128 0 50.6 50.815 48.64 48.85 1116658 48.85 down down correct
HTLD.US Heartland Express Inc 20260128 0 10.36 10.51 10.04 10.05 406703 10.05 down down correct
HTOO.US Fusion Fuel Green PLC 20260128 0 3.8 3.8 3.63 3.69 13000 3.69 down down correct
HUBG.US Hub Group Inc 20260128 0 47.66 48.15 47.14 47.53 410800 47.3598 down down correct
HUDI.US Huadi International Group Co. Ltd 20260128 0 1.185 1.185 1.16 1.17 6061 1.17 down down correct
HUIZ.US Huize Holding Limited 20260128 0 2.23 2.23 2.1 2.23 2200 2.23
HUMA.US Humacyte Inc 20260128 0 1.04 1.05 0.981 1 3173774 1 down down correct
HUMAW.US Humacyte Inc 20260128 0 0.1297 0.13 0.12 0.12 1806 0.12 down down correct
HURC.US Hurco Companies Inc 20260128 0 17.1701 17.1701 16.74 16.74 19788 16.74 down down correct
HURN.US Huron Consulting Group Inc 20260128 0 169.75 169.995 167.35 169.22 135810 169.22 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20260128 0 63.74 66.07 61.23 64.6 6000604 64.6 up up correct
HWBK.US Hawthorn Bancshares Inc 20260128 0 32.395 32.58 32.305 32.56 5052 32.3511 up up correct
HWC.US Hancock Whitney Corporation 20260128 0 67.31 67.97 66.88 67.29 827800 66.7817 down down correct
HWCPZ.US HWCPZ 20260128 0 24.05 24.19 24.02 24.19 2200 23.798 up up correct
HWKN.US Hawkins Inc 20260128 0 154.87 154.87 150.73 153.75 95907 153.5473 down down correct
HYAC.US Haymaker Acquisition Corp. III 20260128 0 11.39 11.39 11.38 11.385 62601 11.385 down up incorrect
HYFM.US Hydrofarm Holdings Group Inc 20260128 0 1.62 1.62 1.54 1.56 12300 1.56 down up incorrect
HYMC.US Hycroft Mining Holding Corporation 20260128 0 55.04 56.87 49.35 51.69 5335500 51.69 down up incorrect
IART.US Integra LifeSciences Holdings Corporation 20260128 0 11.15 11.25 10.825 10.88 1217616 10.88 down down correct
IBCP.US Independent Bank Corporation 20260128 0 34.98 35.12 33.99 34.12 163229 34.882 down down correct
IBEX.US IBEX Limited 20260128 0 38.07 38.5052 36.4 36.48 100489 36.48 down down correct
IBKR.US Interactive Brokers Group Inc 20260128 0 75.93 76.38 74.7 75.45 4695700 75.369 down down correct
IBOC.US International Bancshares Corporation 20260128 0 69.02 69.23 68.12 68.52 244642 67.8291 down down correct
IBRX.US ImmunityBio Inc 20260128 0 6.01 6.285 5.54 6.15 35336400 6.15 up up correct
ICCC.US ImmuCell Corporation 20260128 0 6.36 6.46 6.18 6.365 25058 6.365 up down incorrect
ICCM.US Icecure Medical 20260128 0 0.6268 0.649 0.6131 0.63 149960 0.63 up down incorrect
ICFI.US ICF International Inc 20260128 0 93.86 95.2 91.435 92.41 107701 92.41 down down correct
ICHR.US Ichor Holdings Ltd 20260128 0 31.61 31.62 30.37 30.88 892272 30.88 down down correct
ICLR.US ICON Public Limited Company 20260128 0 186.96 190.17 180.84 186.32 408165 186.32 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20260128 0 2.8 2.825 2.79 2.825 12400 2.825 up up correct
ICUI.US ICU Medical Inc 20260128 0 149.41 150.81 148.365 149.28 139488 149.28 down up incorrect
IDCC.US InterDigital Inc 20260128 0 335.25 335.25 327.05 331.92 136162 331.92 down down correct
IDN.US Intellicheck Inc 20260128 0 6.15 6.15 5.92 6.025 115773 6.025 down down correct
IDXX.US IDEXX Laboratories Inc 20260128 0 686.91 694.7 679.315 687.74 426388 687.74 up up correct
IDYA.US IDEAYA Biosciences Inc 20260128 0 34.65 34.995 33.525 33.65 1018800 33.65 down down correct
IEP.US Icahn Enterprises L.P 20260128 0 7.94 7.98 7.7 7.74 1640400 7.2628 down down correct
IESC.US IES Holdings Inc 20260128 0 480.16 481.92 457.97 475.04 125098 475.04 down down correct
IFBD.US Infobird Co. Ltd 20260128 0 0.85 0.89 0.8 0.811 14161 0.811 down down correct
IFMK.US iFresh Inc 20260128 0 0.0001 0.0001 0.0001 0.0001 2051 0.0001
IFRX.US InflaRx N.V 20260128 0 0.9621 0.9775 0.89 0.9109 987460 0.9109 down down correct
IGIC.US International General Insurance Holdings Ltd 20260128 0 24.25 24.9 24.25 24.8 41148 24.7477 up up correct
IHRT.US iHeartMedia Inc 20260128 0 3.37 3.4 3.17 3.19 749143 3.19 down up incorrect
III.US Information Services Group Inc 20260128 0 5.78 5.9 5.75 5.75 243043 5.75 down up incorrect
IIIV.US i3 Verticals Inc 20260128 0 23.31 23.6299 22.27 22.59 335571 22.59 down up incorrect
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260128 0 0.8 0.85 0.7807 0.7807 62023 0.7807 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260128 0 0.274 0.274 0.274 0.274 0 0.274
IKT.US Inhibikase Therapeutics Inc 20260128 0 1.72 1.72 1.59 1.59 581500 1.59 down up incorrect
ILMN.US Illumina Inc 20260128 0 152.42 152.78 148.49 149.86 1848000 149.86 down down correct
ILPT.US Industrial Logistics Properties Trust 20260128 0 5.35 5.46 5.19 5.22 257809 5.22 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260128 0 9.25 9.25 9.25 9.25 800 9.25
IMCC.US IM Cannabis Corp 20260128 0 1.32 1.48 1.1465 1.45 152950 1.45 up up correct
IMCR.US Immunocore Holdings plc 20260128 0 35.11 35.2 32.59 33.13 838407 33.13 down down correct
IMKTA.US Ingles Markets Incorporated 20260128 0 72.48 72.48 70.785 71.38 135400 71.38 down up incorrect
IMMP.US Immutep Limited 20260128 0 3.1 3.1 3.01 3.06 183824 3.06 down up incorrect
IMMR.US Immersion Corporation 20260128 0 6.75 6.79 6.53 6.59 259264 6.59 down up incorrect
IMNM.US Immunome Inc 20260128 0 25.66 25.9 24.65 24.75 1235600 24.75 down up incorrect
IMOS.US ChipMOS TECHNOLOGIES INC 20260128 0 42.7 42.79 41.5128 41.7 26227 41.7 down up incorrect
IMRA.US IMARA Inc 20260128 0 16.9301 17.0104 16.49 16.59 7335 16.2383 down down correct
IMRN.US Immuron Limited 20260128 0 0.97 0.97 0.931 0.9697 27369 0.9697 down down correct
IMRX.US Immuneering Corporation 20260128 0 5.31 5.31 4.97 5 1252344 5 down down correct
IMTE.US Integrated Media Technology Limited 20260128 0 0.947 0.99 0.87 0.915 104000 0.915 down down correct
IMTX.US Immatics N.V 20260128 0 10.02 10.1 9.58 9.7 249442 9.7 down down correct
IMUX.US Immunic Inc 20260128 0 0.627 0.63 0.6 0.609 1026500 0.609 down down correct
IMVT.US Immunovant Inc 20260128 0 26.8 26.86 25.97 26.06 606400 26.06 down down correct
IMXI.US International Money Express Inc 20260128 0 15.49 15.49 15.465 15.47 276575 15.47 down down correct
INAB.US IN8bio Inc. Common Stock 20260128 0 2.09 2.17 1.96 1.96 66458 1.96 down down correct
INBK.US First Internet Bancorp 20260128 0 22.29 22.44 21.195 21.22 53604 21.22 down down correct
INBKZ.US INBKZ 20260128 0 24.471 24.471 24.471 24.471 0 23.9717
INBX.US Inhibrx Inc 20260128 0 73.52 76.725 71.93 73.98 475300 73.98 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20260128 0 0.93 0.9406 0.905 0.93 19287 0.93
INCY.US Incyte Corporation 20260128 0 103.02 104.03 98.85 101.18 1576840 101.18 down down correct
INDB.US Independent Bank Corp 20260128 0 79.7 80.98 79.18 79.55 427900 79.55 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260128 0 4.7 4.74 4.3 4.32 2444300 4.32 down down correct
INDP.US Indaptus Therapeutics Inc 20260128 0 2.46 2.66 2.29 2.29 44400 2.29 down down correct
INGN.US Inogen Inc 20260128 0 5.91 5.91 5.79 5.86 216642 5.86 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260128 0 12.42 12.9 12.41 12.54 12100 12.54 up up correct
INM.US InMed Pharmaceuticals Inc 20260128 0 1.07 1.1359 1.07 1.07 53116 1.07
INMB.US INmune Bio Inc 20260128 0 1.79 1.8 1.57 1.61 450484 1.61 down down correct
INMD.US InMode Ltd 20260128 0 15.24 15.25 14.96 15.12 735858 15.12 down down correct
INN.US PF 20260128 0 18.27 18.3 18.12 18.245 12036 17.8785 down down correct
INNV.US InnovAge Holding Corp 20260128 0 5.81 5.9014 5.4 5.5 101490 5.5 down down correct
INO.US Inovio Pharmaceuticals Inc 20260128 0 1.52 1.55 1.49 1.53 644200 1.53 up up correct
INOD.US Innodata Inc 20260128 0 59.75 61.9899 55.3434 55.84 1141058 55.84 down down correct
INOV.US Inovalon Holdings Inc 20260128 0 35.59 35.66 35.58 35.66 2000 35.66 up up correct
INSE.US Inspired Entertainment Inc 20260128 0 8.87 9.01 8.51 8.69 77900 8.69 down down correct
INSG.US Inseego Corp 20260128 0 11 11.31 10.83 11.2 139100 11.2 up up correct
INSM.US Insmed Incorporated 20260128 0 162.42 164.23 155.68 155.89 1732700 155.89 down down correct
INTA.US Intapp Inc. Common Stock 20260128 0 36.99 37.26 36.35 36.5 757900 36.5 down down correct
INTC.US Intel Corporation 20260128 0 46.6 49.285 46.32 48.78 201995109 48.78 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260128 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260128 0 30 32.58 29.99 32.08 22700 32.08 up up correct
INTU.US Intuit Inc 20260128 0 548.765 553 537.35 538.7 2261359 538.7 down down correct
INTZ.US Intrusion Inc 20260128 0 1.19 1.19 1.11 1.14 139670 1.14 down down correct
INVA.US Innoviva Inc 20260128 0 19.72 19.83 19.47 19.55 589734 19.55 down down correct
INVE.US Identiv Inc 20260128 0 3.3 3.45 3.265 3.45 25369 3.45 up down incorrect
INVZ.US Innoviz Technologies Ltd 20260128 0 1.05 1.09 1.03 1.04 2058623 1.04 down up incorrect
INVZW.US Innoviz Technologies Ltd 20260128 0 0.0092 0.0101 0.0051 0.0061 67449 0.0061 down up incorrect
IOBT.US IO Biotech Inc. Common Stock 20260128 0 0.318 0.3356 0.31 0.31 1245582 0.31 down down correct
IONS.US Ionis Pharmaceuticals Inc 20260128 0 81.92 82.6275 81.625 81.92 1732406 81.92
IOSP.US Innospec Inc 20260128 0 79.88 79.88 78.77 79.26 101494 79.26 down down correct
IOVA.US Iovance Biotherapeutics Inc 20260128 0 2.99 3.03 2.73 2.75 11354100 2.75 down up incorrect
IPAR.US Inter Parfums Inc 20260128 0 97.74 97.74 94.81 95.24 125082 95.24 down down correct
IPDN.US Professional Diversity Network Inc 20260128 0 1.07 1.1834 1.03 1.06 741512 1.06 down down correct
IPGP.US IPG Photonics Corporation 20260128 0 90.66 93.18 89.93 92.44 435933 92.44 up up correct
IPHA.US Innate Pharma S.A 20260128 0 1.74 1.85 1.74 1.78 8708 1.78 up up correct
IPSC.US Century Therapeutics Inc. 20260128 0 2.68 2.7 2.26 2.36 938109 2.36 down down correct
IPW.US iPower Inc. 20260128 0 4.79 4.79 4.36 4.43 86789 4.43 down down correct
IPWR.US Ideal Power Inc 20260128 0 4.43 4.729 4.34 4.57 116700 4.57 up up correct
IQ.US iQIYI Inc 20260128 0 2.13 2.1888 2.115 2.13 7737272 2.13
IRDM.US Iridium Communications Inc 20260128 0 21.57 21.715 20.94 21.19 2388333 21.19 down up incorrect
IREN.US Iris Energy Limited Ordinary Shares 20260128 0 60.07 63.59 59.55 62.94 44007300 62.94 up down incorrect
IRIX.US IRIDEX Corporation 20260128 0 1.58 1.58 1.42 1.48 154128 1.48 down up incorrect
IRMD.US IRadimed Corporation 20260128 0 99.42 99.45 96.48 97.92 62673 97.7309 down up incorrect
IROQ.US IF Bancorp Inc 20260128 0 27.09 27.35 27.09 27.14 5650 27.14 up up correct
IRTC.US iRhythm Technologies Inc 20260128 0 156.79 158.17 151.51 151.845 843672 151.845 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20260128 0 5.13 5.18 4.77 4.79 2136436 4.79 down down correct
ISPC.US iSpecimen Inc. Common Stock 20260128 0 0.355 0.3749 0.3391 0.358 87752 0.358 up up correct
ISRG.US Intuitive Surgical Inc 20260128 0 523.91 529.36 520.24 522.04 1851332 522.04 down down correct
ISSC.US Innovative Solutions and Support Inc 20260128 0 21.28 21.3 19.45 19.53 396457 19.53 down down correct
ISTR.US Investar Holding Corporation 20260128 0 28.01 29.0549 27.73 27.77 109037 27.77 down down correct
ITIC.US Investors Title Company 20260128 0 253.608 255.39 250.5 251.35 16761 251.35 down down correct
ITRI.US Itron Inc 20260128 0 103.2 103.475 97.88 99.21 600688 99.21 down up incorrect
ITRM.US Iterum Therapeutics plc 20260128 0 0.333 0.349 0.322 0.322 301200 0.322 down up incorrect
ITRN.US Ituran Location and Control Ltd 20260128 0 45.44 45.73 44.3883 45.06 128753 45.06 down down correct
IVA.US Inventiva S.A 20260128 0 7.18 7.2 6.81 6.83 455113 6.83 down down correct
IZEA.US IZEA Worldwide Inc 20260128 0 3.86 3.9289 3.7 3.76 104796 3.76 down down correct
JACK.US Jack in the Box Inc 20260128 0 21.83 22.4 20.5 20.81 328403 20.81 down down correct
JAGX.US Jaguar Health Inc 20260128 0 0.71 0.71 0.663 0.676 821000 0.676 down down correct
JAKK.US JAKKS Pacific Inc 20260128 0 18.97 19.13 18.56 18.69 120709 18.4792 down down correct
JAMF.US Jamf Holding Corp 20260128 0 13.01 13.02 12.99 12.99 1012151 12.99 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20260128 0 14.73 14.79 13.95 13.95 1129100 13.95 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20260128 0 167.34 168.05 164.29 165.41 893200 165.41 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20260128 0 202.98 207.2 202.68 205.06 987487 204.6503 up up correct
JBLU.US JetBlue Airways Corporation 20260128 0 4.8 5.2 4.79 5.04 27103080 5.04 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20260128 0 74.54 74.695 73.51 74.14 40985 74.14 down down correct
JD.US JD.com Inc 20260128 0 29.65 29.7 29.095 29.23 8432300 29.23 down down correct
JFIN.US Jiayin Group Inc 20260128 0 7.13 7.2 6.93 6.97 65345 6.97 down down correct
JFU.US 9F Inc 20260128 0 5.75 6.28 5.38 5.6763 3861 5.6763 down down correct
JG.US Aurora Mobile Limited 20260128 0 7.34 7.65 6.69 7.01 9502 7.01 down down correct
JJSF.US J & J Snack Foods Corp 20260128 0 94.18 94.85 93.1 93.63 237238 93.63 down down correct
JKHY.US Jack Henry & Associates Inc 20260128 0 179.77 185.02 178.67 179.81 1191900 179.1588 up down incorrect
JOUT.US Johnson Outdoors Inc 20260128 0 45.4 45.57 44.42 44.43 39330 44.43 down down correct
JPM.US PM 20260128 0 18.89 18.89 18.775 18.8 142337 18.5369 down down correct
JRSH.US Jerash Holdings (US) Inc 20260128 0 3.08 3.1002 3.065 3.09 52544 3.0419 up up correct
JRVR.US James River Group Holdings Ltd 20260128 0 6.58 6.71 6.54 6.62 287080 6.6097 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20260128 0 19.82 19.82 19.54 19.5714 24582 19.1855 down down correct
JSPR.US Jasper Therapeutics Inc 20260128 0 1.65 1.655 1.55 1.59 800000 1.59 down down correct
JSPRW.US Jasper Therapeutics Inc 20260128 0 0.0299 0.0387 0.0203 0.0278 21042 0.0278 down down correct
JVA.US Coffee Holding Co. Inc 20260128 0 3.82 3.88 3.71 3.76 64976 3.6623 down down correct
JWEL.US Jowell Global Ltd 20260128 0 2.24 2.24 2.15 2.15 4200 2.15 down down correct
JYNT.US The Joint Corp 20260128 0 9.75 9.7747 9.47 9.58 42623 9.58 down down correct
JZXN.US Jiuzi Holdings Inc 20260128 0 1.55 1.66 1.55 1.58 307009 1.58 up up correct
KALA.US Kala Pharmaceuticals Inc 20260128 0 0.585 0.59 0.565 0.5795 425598 0.5795 down down correct
KALU.US Kaiser Aluminum Corporation 20260128 0 125 125.44 122.56 123.31 153414 123.31 down down correct
KALV.US KalVista Pharmaceuticals Inc 20260128 0 14.94 15.375 14.64 15.14 870690 15.14 up down incorrect
KARO.US Karooooo Ltd 20260128 0 50.22 51.55 49.11 50.35 20695 50.35 up down incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260128 0 0.018 0.0199 0.0175 0.0175 77726 0.0175 down up incorrect
KBNT.US Kubient Inc 20260128 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260128 0 14.61 14.9 14.4 14.8 1165900 14.8 up down incorrect
KDP.US Keurig Dr Pepper Inc 20260128 0 27.54 27.76 26.4 26.71 12373100 26.71 down down correct
KE.US Kimball Electronics Inc 20260128 0 29.67 30.07 28.93 29.05 121781 29.05 down down correct
KELYA.US Kelly Services Inc 20260128 0 10.1 10.13 9.84 9.94 358541 9.8603 down down correct
KELYB.US Kelly Services Inc 20260128 0 13.76 13.76 13.76 13.76 0 13.6975
KEQU.US Kewaunee Scientific Corporation 20260128 0 38.67 39.59 38.11 39.46 9504 39.46 up up correct
KFFB.US Kentucky First Federal Bancorp 20260128 0 4.5 4.69 4.5 4.69 1364 4.69 up up correct
KFRC.US Kforce Inc 20260128 0 34.13 34.13 32.39 32.53 146700 32.0624 down down correct
KHC.US The Kraft Heinz Company 20260128 0 23.68 23.855 22.99 23.19 14190500 22.8072 down down correct
KIDS.US OrthoPediatrics Corp 20260128 0 17.77 18.29 17.26 17.32 139497 17.32 down down correct
KINS.US Kingstone Companies Inc 20260128 0 15.07 15.21 14.93 14.96 126536 14.9139 down down correct
KLAC.US KLA Corporation 20260128 0 1634.46 1650 1600.97 1627.2 1091500 1625.0884 down up incorrect
KLDO.US Kaleido Biosciences Inc 20260128 0 0.0001 0.0001 0.0001 0.0001 832 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260128 0 59.14 59.96 58.03 58.34 554708 58.34 down down correct
KLTR.US Kaltura Inc. Common Stock 20260128 0 1.56 1.635 1.5599 1.59 489984 1.59 up up correct
KLXE.US KLX Energy Services Holdings Inc 20260128 0 3 3.44 2.95 3.27 953689 3.27 up up correct
KMDA.US Kamada Ltd 20260128 0 8.88 8.88 8.5701 8.64 76747 8.64 down down correct
KNDI.US Kandi Technologies Group Inc 20260128 0 1.05 1.05 1.0082 1.02 69071 1.02 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260128 0 45 45 42.985 43.28 713968 43.28 down down correct
KNSL.US Kinsale Capital Group Inc 20260128 0 385.22 395.93 382 389.74 118900 389.4789 up up correct
KOD.US Kodiak Sciences Inc 20260128 0 24.51 26.79 23.715 26.07 814334 26.07 up up correct
KOPN.US Kopin Corporation 20260128 0 2.78 2.87 2.62 2.66 2886999 2.66 down down correct
KOSS.US Koss Corporation 20260128 0 4.36 4.46 4.31 4.35 16000 4.35 down down correct
KPLT.US Katapult Holdings Inc 20260128 0 6.581 6.68 6.52 6.56 27269 6.56 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260128 0 0.0039 0.0039 0.0038 0.0039 22595 0.0039
KPRX.US Kiora Pharmaceuticals Inc 20260128 0 2.13 2.2 2.025 2.14 35300 2.14 up up correct
KPTI.US Karyopharm Therapeutics Inc 20260128 0 7.03 7.2 6.91 6.92 304312 6.92 down down correct
KRKR.US 36Kr Holdings Inc 20260128 0 4.98 5.35 4.35 4.36 16133 4.36 down down correct
KRMD.US Repro Med Systems Inc 20260128 0 5.73 5.7349 5.49 5.52 100798 5.52 down down correct
KRNT.US Kornit Digital Ltd 20260128 0 13 13.5 12.95 12.96 531269 12.96 down down correct
KRNY.US Kearny Financial Corp 20260128 0 7.64 7.69 7.53 7.6 381028 7.4985 down down correct
KROS.US Keros Therapeutics Inc 20260128 0 18.16 18.35 17.8 17.83 246094 17.83 down down correct
KRT.US Karat Packaging Inc 20260128 0 24.19 24.32 23.68 23.87 44300 23.452 down down correct
KRUS.US Kura Sushi USA Inc 20260128 0 69 70.14 67.53 68.05 228695 68.05 down down correct
KRYS.US Krystal Biotech Inc 20260128 0 278.19 279.62 272.15 272.91 260023 272.91 down down correct
KTCC.US Key Tronic Corporation 20260128 0 2.77 2.88 2.77 2.88 14207 2.88 up down incorrect
KTOS.US Kratos Defense & Security Solutions Inc 20260128 0 120 120 109.26 112.67 3758876 112.67 down up incorrect
KTTA.US Pasithea Therapeutics Corp. 20260128 0 0.84 0.87 0.838 0.853 130700 0.853 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260128 0 0.0126 0.0126 0.0126 0.0126 1395 0.0126
KURA.US Kura Oncology Inc 20260128 0 8.44 8.45 8.03 8.04 1194435 8.04 down down correct
KVHI.US KVH Industries Inc 20260128 0 6.79 7 6.67 6.89 70101 6.89 up up correct
KXIN.US Kaixin Auto Holdings 20260128 0 13.293 22 12.5 13.7 654347 205.5 up up correct
KYMR.US Kymera Therapeutics Inc 20260128 0 72.54 73.602 70.55 71.16 963000 71.16 down down correct
KZIA.US Kazia Therapeutics Limited 20260128 0 7.16 7.46 6.5 6.56 233200 6.56 down down correct
KZR.US Kezar Life Sciences Inc 20260128 0 6.2 6.205 6.11 6.15 45066 6.15 down down correct
LAKE.US Lakeland Industries Inc 20260128 0 9.26 9.26 8.88 9.03 93930 9.03 down down correct
LAMR.US Lamar Advertising Company (REIT) 20260128 0 127.71 128.73 126.76 127.12 324444 127.12 down down correct
LAND.US Gladstone Land Corporation 20260128 0 9.8 9.88 9.705 9.75 719600 9.7099 down down correct
LANDM.US Gladstone Land Corporation 20260128 0 25.04 25.07 25.04 25.07 8711 25.07 up up correct
LANDO.US Gladstone Land Corporation 20260128 0 19.68 19.95 19.68 19.851 9800 19.7272 up up correct
LARAX.US LARAX 20260128 0 8.54 8.54 8.54 8.54 0 8.4076
LARK.US Landmark Bancorp Inc 20260128 0 26.99 26.99 26.1 26.4 4400 26.1983 down down correct
LASR.US nLIGHT Inc 20260128 0 45 46.63 43.84 45.98 878576 45.98 up up correct
LAUR.US Laureate Education Inc 20260128 0 34.37 34.74 33.93 34.17 1543137 34.17 down down correct
LBRDA.US Liberty Broadband Corporation 20260128 0 42.4 43.84 42.31 42.51 218836 42.51 up up correct
LBRDK.US Liberty Broadband Corporation 20260128 0 42.6 43.93 42.42 42.57 1426509 42.57 down down correct
LBRDP.US Liberty Broadband Corporation 20260128 0 23.98 24.07 23.97 24.06 5100 24.06 up up correct
LBTYA.US Liberty Global plc 20260128 0 10.77 10.88 10.65 10.72 1496516 10.72 down down correct
LBTYB.US Liberty Global plc 20260128 0 10.78 10.78 10.78 10.78 0 10.78
LBTYK.US Liberty Global plc 20260128 0 10.79 10.94 10.47 10.74 651605 10.74 down down correct
LCAP.US Lionheart Acquisition Corporation II 20260128 0 30.58 30.59 30.4 30.484 30500 30.484 down down correct
LCID.US Lucid Group Inc. Common Stock 20260128 0 11.18 11.685 10.884 10.91 10419500 10.91 down down correct
LCNB.US LCNB Corp 20260128 0 17.1449 17.1449 16.45 16.84 19759 16.6219 down down correct
LCRDX.US LCRDX 20260128 0 8.55 8.55 8.55 8.55 0 8.4068
LCRUX.US LCRUX 20260128 0 8.55 8.55 8.55 8.55 0 8.4175
LCUT.US Lifetime Brands Inc 20260128 0 3.75 3.77 3.57 3.61 19332 3.5649 down down correct
LE.US Lands' End Inc 20260128 0 19.35 19.537 17.29 17.56 484468 17.56 down down correct
LECO.US Lincoln Electric Holdings Inc 20260128 0 255.15 259.215 253.0701 256.87 221276 256.87 up up correct
LEDS.US SemiLEDs Corporation 20260128 0 1.8498 1.9894 1.8498 1.86 10445 1.86 up up correct
LEE.US Lee Enterprises Incorporated 20260128 0 5.57 5.6 5.22 5.41 86774 5.41 down down correct
LEGH.US Legacy Housing Corporation 20260128 0 21.27 21.61 20.66 20.75 93644 20.75 down down correct
LEGN.US Legend Biotech Corporation 20260128 0 18.24 18.76 17.82 17.85 3145600 17.85 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260128 0 45.88 45.88 45.88 45.88 0 45.88
LESL.US Leslie's Inc 20260128 0 1.73 1.745 1.55 1.55 154923 1.55 down down correct
LEXX.US Lexaria Bioscience Corp 20260128 0 0.763 0.777 0.714 0.764 108700 0.764 up up correct
LFMD.US LifeMD Inc 20260128 0 3.55 3.57 3.38 3.4 737632 3.4 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260128 0 22.85 22.85 22.85 22.85 700 22.85
LFST.US LifeStance Health Group Inc. Common Stock 20260128 0 7.12 7.18 7.01 7.1 1718065 7.1 down up incorrect
LFUS.US Littelfuse Inc 20260128 0 309.56 332.48 304.71 314.25 488347 313.574 up down incorrect
LFVN.US LifeVantage Corporation 20260128 0 5.98 6.14 5.74 5.79 104000 5.734 down down correct
LGHL.US Lion Group Holding Ltd 20260128 0 1.49 1.65 1.39 1.625 145792 1.625 up up correct
LGIH.US LGI Homes Inc 20260128 0 50.11 51.66 49.69 49.88 242685 49.88 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20260128 0 195.6 195.86 189.82 190.22 175500 190.22 down down correct
LGO.US Largo Resources Ltd 20260128 0 1.34 1.355 1.3 1.34 1174831 1.34
LGVN.US Longeveron Inc 20260128 0 0.6 0.6 0.579 0.594 112400 0.594 down down correct
LI.US Li Auto Inc 20260128 0 17.395 17.55 17.105 17.15 3971886 17.15 down down correct
LIDR.US Aeye Inc 20260128 0 1.89 1.8999 1.83 1.83 537466 1.83 down down correct
LIDRW.US AEye Inc 20260128 0 0.0859 0.1197 0.0702 0.0799 77082 0.0799 down down correct
LILA.US Liberty Latin America Ltd 20260128 0 7.49 7.535 7.26 7.32 365936 7.32 down down correct
LILAK.US Liberty Latin America Ltd 20260128 0 7.63 7.73 7.325 7.36 733011 7.36 down down correct
LINC.US Lincoln Educational Services Corporation 20260128 0 26.27 26.67 26 26.27 207815 26.27
LIND.US Lindblad Expeditions Holdings Inc 20260128 0 16.15 16.58 16.07 16.24 894897 16.24 up up correct
LINK.US Interlink Electronics Inc 20260128 0 3.59 3.906 3.59 3.77 29600 3.77 up up correct
LIQT.US LiqTech International Inc 20260128 0 1.95 1.95 1.77 1.93 3833 1.93 down down correct
LITE.US Lumentum Holdings Inc 20260128 0 375.915 394.88 373.57 385 4356802 385 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20260128 0 3.4 3.95 3.33 3.78 1264600 3.78 up up correct
LIVE.US Live Ventures Incorporated 20260128 0 21.15 21.54 20.35 20.35 5100 20.35 down down correct
LIVN.US LivaNova PLC 20260128 0 63.86 64.6799 63.41 63.91 506921 63.91 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20260128 0 3.42 3.78 3.42 3.71 185148 3.71 up up correct
LKFN.US Lakeland Financial Corporation 20260128 0 60.21 60.21 58.03 58.13 163151 58.13 down down correct
LKQ.US LKQ Corporation 20260128 0 33.35 33.5 32.51 32.57 2916400 32.2543 down down correct
LMAT.US LeMaitre Vascular Inc 20260128 0 85.28 86.07 84.435 85.06 117656 84.8637 down up incorrect
LMB.US Limbach Holdings Inc 20260128 0 84.01 84.13 79.9901 81.72 102191 81.72 down up incorrect
LMFA.US LM Funding America Inc 20260128 0 0.42 0.43 0.41 0.419 220000 0.419 down down correct
LMNR.US Limoneira Company 20260128 0 14.08 14.37 13.93 14.15 52868 14.15 up up correct
LMPX.US LMP Automotive Holdings Inc 20260128 0 0.065 0.065 0.065 0.065 100 0.065
LNSR.US LENSAR Inc 20260128 0 12.45 12.61 12.3001 12.48 17692 12.48 up up correct
LNT.US Alliant Energy Corporation 20260128 0 67.19 67.499 66.18 66.26 3204556 65.7256 down down correct
LNTH.US Lantheus Holdings Inc 20260128 0 68.14 68.14 65.41 66.31 707300 66.31 down down correct
LOAN.US Manhattan Bridge Capital Inc 20260128 0 4.52 4.57 4.5 4.54 18446 4.54 up up correct
LOB.US Live Oak Bancshares Inc 20260128 0 38.91 38.91 37.94 38.31 328000 38.2785 down down correct
LOCO.US El Pollo Loco Holdings Inc 20260128 0 10.59 10.8 10.21 10.22 331398 10.22 down down correct
LOGC.US LogicBio Therapeutics Inc 20260128 0 7.82 7.85 7.8 7.82 135400 7.82
LOGI.US Logitech International S.A 20260128 0 91.04 91.14 83.32 86.64 5404033 86.64 down up incorrect
LOOP.US Loop Industries Inc 20260128 0 1.11 1.1782 1.11 1.13 19413 1.13 up down incorrect
LOPE.US Grand Canyon Education Inc 20260128 0 175.75 179.14 174.32 174.93 232715 174.93 down up incorrect
LOVE.US The Lovesac Company 20260128 0 14.13 14.245 13.47 13.53 317028 13.53 down down correct
LPCN.US Lipocine Inc 20260128 0 9.97 10.135 8.8 9.46 251601 9.46 down down correct
LPLA.US LPL Financial Holdings Inc 20260128 0 366.8 371.52 363.28 366.9 747300 366.5481 up up correct
LPRO.US Open Lending Corporation 20260128 0 1.91 1.92 1.81 1.85 375912 1.85 down down correct
LPSN.US LivePerson Inc 20260128 0 3.13 3.2617 3.12 3.19 186854 3.19 up down incorrect
LPTH.US LightPath Technologies Inc 20260128 0 11.39 12.19 11.1 11.28 2543285 11.28 down up incorrect
LQDA.US Liquidia Corporation 20260128 0 42.25 42.37 41.09 41.91 1385205 41.91 down up incorrect
LQDT.US Liquidity Services Inc 20260128 0 32.19 32.28 31.54 31.71 120045 31.71 down down correct
LRCX.US Lam Research Corporation 20260128 0 241.27 243.99 237.14 239.58 15630600 239.2933 down down correct
LRMR.US Larimar Therapeutics Inc 20260128 0 3.7 3.76 3.56 3.68 1307423 3.68 down down correct
LSBK.US Lake Shore Bancorp Inc 20260128 0 15.424 15.5 15.34 15.34 2823 15.2498 down down correct
LSCC.US Lattice Semiconductor Corporation 20260128 0 86.43 88.5 84.27 84.84 2227227 84.84 down down correct
LSTR.US Landstar System Inc 20260128 0 152.05 156.17 148.83 153.51 893746 153.084 up up correct
LTAFX.US Altst Strgs Fd A 20260128 0 13.43 13.43 13.43 13.43 0 13.43
LTBR.US Lightbridge Corporation 20260128 0 17.26 18.12 17.01 17.78 848200 17.78 up up correct
LTCFX.US Alternative Strategies Fund Class C 20260128 0 12.46 12.46 12.46 12.46 0 12.46
LTCH.US Latch Inc 20260128 0 0.12 0.18 0.12 0.18 1300 0.18 up up correct
LTIFX.US LTIFX 20260128 0 13.63 13.63 13.63 13.63 0 13.63
LTRN.US Lantern Pharma Inc 20260128 0 3.28 3.28 3.1 3.17 37774 3.17 down down correct
LTRX.US Lantronix Inc 20260128 0 8.13 8.24 6.909 7.16 8071891 7.16 down up incorrect
LTRYW.US Lottery Com 20260128 0 0.0098 0.0115 0.0081 0.0114 146079 0.0114 up down incorrect
LUCD.US Lucid Diagnostics Inc. Common Stock 20260128 0 1.2 1.22 1.14 1.16 967167 1.16 down up incorrect
LULU.US Lululemon Athletica Inc 20260128 0 186.52 187.49 179.2 180.35 2872100 180.35 down up incorrect
LUNA.US Luna Innovations Incorporated 20260128 0 1.25 1.3 1.24 1.3 104700 1.3 up up correct
LUNG.US Pulmonx Corporation 20260128 0 1.75 1.795 1.73 1.76 248093 1.76 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260128 0 19.07 19.93 15.72 16.94 53757 16.94 down down correct
LVO.US LiveOne Inc 20260128 0 4.395 4.75 4.395 4.63 39766 4.63 up down incorrect
LWAY.US Lifeway Foods Inc 20260128 0 22.15 22.52 21.415 21.65 45813 21.65 down up incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20260128 0 3.62 3.89 3.565 3.6 2552393 3.6 down down correct
LX.US LexinFintech Holdings Ltd 20260128 0 2.95 2.97 2.9 2.9 1426654 2.9 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20260128 0 0.215 0.236 0.215 0.226 177800 0.226 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20260128 0 1.71 1.71 1.5 1.5 2459349 1.5 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260128 0 25.25 26.01 24.03 24.03 57182 24.03 down down correct
LYFT.US Lyft Inc 20260128 0 17.725 17.75 17.16 17.2 12358863 17.2 down down correct
LYRA.US Lyra Therapeutics Inc 20260128 0 1.67 2.15 1.6 2.05 186354 2.05 up up correct
LYTS.US LSI Industries Inc 20260128 0 22.09 22.1 21.46 21.53 131580 21.4813 down down correct
LZ.US LegalZoom.com Inc 20260128 0 9.37 9.55 9.19 9.32 5883047 9.32 down down correct
MANH.US Manhattan Associates Inc 20260128 0 179.27 179.77 156.01 161.14 1356031 161.14 down down correct
MAPS.US WM Technology Inc 20260128 0 0.8 0.82 0.79 0.8103 744668 0.8103 up up correct
MAPSW.US WM Technology Inc 20260128 0 0 0 0 0.0079 500 0.0079 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260128 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20260128 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260128 0 315.08 316 311.57 312.07 1264100 311.4682 down down correct
MARA.US Marathon Digital Holdings Inc 20260128 0 10.71 10.79 10.24 10.37 36791300 10.37 down down correct
MARK.US Remark Holdings Inc 20260128 0 0.001 0.002 0.001 0.001 28770 0.001
MARPS.US Marine Petroleum Trust 20260128 0 4.62 4.69 4.36 4.65 67500 4.5473 up up correct
MASI.US Masimo Corporation 20260128 0 137.8 138.765 135.91 137.67 1136259 137.67 down down correct
MASS.US 908 Devices Inc 20260128 0 6.84 6.845 6.51 6.56 351353 6.56 down down correct
MAT.US Mattel Inc 20260128 0 20.26 20.49 20.13 20.35 1865300 20.35 up up correct
MATW.US Matthews International Corporation 20260128 0 26.18 26.33 25.475 25.89 343367 25.6469 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20260128 0 2.85 2.85 2.59 2.67 187200 2.67 down down correct
MBCN.US Middlefield Banc Corp 20260128 0 34.74 34.81 32.47 32.94 29482 32.7426 down down correct
MBIN.US Merchants Bancorp 20260128 0 35.37 35.625 34.76 34.95 280769 34.859 down down correct
MBINN.US Merchants Bancorp 20260128 0 20.14 20.18 19.99 20 7800 19.6304 down down correct
MBIO.US Mustang Bio Inc 20260128 0 1.02 1.0399 1.01 1.01 43256 1.01 down down correct
MBOT.US Microbot Medical Inc 20260128 0 1.98 1.99 1.9 1.9 1115183 1.9 down down correct
MBRX.US Moleculin Biotech Inc 20260128 0 4.53 4.7 4.42 4.59 82830 4.59 up up correct
MBUU.US Malibu Boats Inc 20260128 0 32.39 32.52 31.68 31.88 168937 31.88 down down correct
MBWM.US Mercantile Bank Corporation 20260128 0 50.71 51.29 49.96 49.97 87059 49.5947 down down correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260128 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260128 0 27.16 27.16 26.63 26.66 51600 26.4341 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20260128 0 21.32 21.35 20.78 20.91 73994 20.91 down down correct
MCHP.US Microchip Technology Incorporated 20260128 0 79.82 81.43 78.73 80.28 14809600 79.8101 up down incorrect
MCHX.US Marchex Inc 20260128 0 1.73 1.73 1.62 1.66 38725 1.66 down up incorrect
MCRB.US Seres Therapeutics Inc 20260128 0 15.64 15.64 15 15.14 19118 15.14 down down correct
MCRI.US Monarch Casino & Resort Inc 20260128 0 89.61 90.89 89.38 90.29 86132 90.0081 up up correct
MDB.US MongoDB Inc 20260128 0 417.07 426.32 409.44 411.04 863800 411.04 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20260128 0 504.36 506.395 492 496.54 180944 496.54 down down correct
MDIA.US MediaCo Holding Inc 20260128 0 0.651 0.686 0.651 0.6779 47139 0.6779 up down incorrect
MDLZ.US Mondelez International Inc 20260128 0 58.98 59.59 57.36 57.73 9809400 57.73 down up incorrect
MDRR.US Medalist Diversified REIT Inc 20260128 0 12.12 12.12 12.12 12.12 347 12.12
MDRX.US Allscripts Healthcare Solutions Inc 20260128 0 4.91 4.91 4.91 4.91 0 4.91
MDWD.US MediWound Ltd 20260128 0 18 18.73 17.67 18.42 205701 18.42 up up correct
MDXG.US MiMedx Group Inc 20260128 0 5.27 5.3 5.13 5.15 1008600 5.15 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20260128 0 3.7 3.78 3.6 3.65 96000 3.65 down down correct
MEDP.US Medpace Holdings Inc 20260128 0 600.12 601.9504 589.95 597.91 169173 597.91 down down correct
MELI.US MercadoLibre Inc 20260128 0 2303.91 2342 2266.3501 2268.6 486219 2268.6 down down correct
MEOH.US Methanex Corporation 20260128 0 46.66 47.82 46.49 47.78 492841 47.78 up up correct
MERC.US Mercer International Inc 20260128 0 2.19 2.19 2.105 2.13 395471 2.13 down up incorrect
MESO.US Mesoblast Limited 20260128 0 19.19 19.205 18.48 18.7 119489 18.7 down up incorrect
METC.US Ramaco Resources Inc 20260128 0 23.31 23.31 21.55 22.58 3214761 22.58 down down correct
MFIN.US Medallion Financial Corp 20260128 0 10.11 10.11 9.86 9.87 67616 9.87 down up incorrect
MGEE.US MGE Energy Inc 20260128 0 79.05 79.59 78.09 78.17 101399 77.7191 down up incorrect
MGIC.US Magic Software Enterprises Ltd 20260128 0 26.62 26.62 26.2901 26.61 12853 26.61 down down correct
MGNI.US Magnite Inc 20260128 0 15.07 15.28 14.79 14.86 1545400 14.86 down down correct
MGNX.US MacroGenics Inc 20260128 0 1.84 1.86 1.79 1.8 543441 1.8 down down correct
MGPI.US MGP Ingredients Inc 20260128 0 24.89 25.0986 24.29 24.44 197609 24.2786 down down correct
MGRC.US McGrath RentCorp 20260128 0 114.45 118.66 113.98 117.4 200185 117.4 up up correct
MGTX.US MeiraGTx Holdings plc 20260128 0 8 8 7.65 7.76 308707 7.76 down down correct
MGYR.US Magyar Bancorp Inc 20260128 0 17.89 17.89 17.21 17.88 2269 17.7807 down down correct
MIDD.US The Middleby Corporation 20260128 0 148.23 150.87 146.41 149.2 708682 149.2 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260128 0 4.74 4.76 4.4 4.46 191522 4.46 down down correct
MIND.US MIND Technology Inc 20260128 0 9.2 9.55 8.84 9.05 155996 9.05 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20260128 0 101.5 101.5 98.4599 100.85 1025925 100.85 down down correct
MIST.US Milestone Pharmaceuticals Inc 20260128 0 2.02 2.03 1.94 1.94 1708100 1.94 down down correct
MITK.US Mitek Systems Inc 20260128 0 10.69 10.75 10.465 10.47 526430 10.47 down down correct
MKSI.US MKS Instruments Inc 20260128 0 233.62 239.39 231.34 236.05 2885300 235.8224 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20260128 0 16.456 16.574 16.385 16.44 8900 16.44 down down correct
MKTX.US MarketAxess Holdings Inc 20260128 0 168.85 170.07 167.09 168.56 441696 167.8203 down down correct
MLAB.US Mesa Laboratories Inc 20260128 0 81.26 82.505 78.28 78.94 110811 78.8078 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20260128 0 10.44 10.46 10.43 10.45 54504 10.45 up up correct
MLACU.US Malacca Straits Acquisition Company Limited 20260128 0 10.62 10.62 10.62 10.62 0 10.62
MLCO.US Melco Resorts & Entertainment Limited 20260128 0 6.31 6.44 6.21 6.28 2362546 6.28 down down correct
MLKN.US MillerKnoll Inc 20260128 0 19.55 19.75 18.99 19.16 478681 18.9875 down down correct
MMLP.US Martin Midstream Partners L.P 20260128 0 2.83 2.94 2.7701 2.78 16358 2.775 down down correct
MMSI.US Merit Medical Systems Inc 20260128 0 82.28 82.36 80.18 80.5 928839 80.5 down up incorrect
MMYT.US MakeMyTrip Limited 20260128 0 63 63.24 60.22 60.27 1458227 60.27 down down correct
MNDO.US MIND C.T.I. Ltd 20260128 0 1.24 1.25 1.23 1.23 15627 1.23 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20260128 0 125.92 128.79 125.55 126.15 1097400 126.15 up up correct
MNKD.US MannKind Corporation 20260128 0 5.58 5.94 5.52 5.64 4863900 5.64 up up correct
MNOV.US MediciNova Inc 20260128 0 1.79 1.815 1.76 1.79 60529 1.79
MNPR.US Monopar Therapeutics Inc 20260128 0 70.93 70.93 65.27 67.435 310200 67.435 down up incorrect
MNRO.US Monro Inc 20260128 0 20.5 20.75 18.83 20.05 1689742 19.8025 down up incorrect
MNSB.US MainStreet Bancshares Inc 20260128 0 20.58 20.84 20.41 20.75 62150 20.6592 up up correct
MNSBP.US MainStreet Bancshares Inc 20260128 0 25 25 25 25 300 24.5347
MNST.US Monster Beverage Corporation 20260128 0 81.26 81.63 80.2515 80.92 4329249 80.92 down down correct
MNTK.US Montauk Renewables Inc 20260128 0 1.54 2.11 1.535 1.65 8962713 1.65 up up correct
MNTS.US Momentus Inc 20260128 0 7.98 8.59 7.47 8.11 468800 8.11 up up correct
MNTSW.US Momentus Inc 20260128 0 0.0185 0.019 0.016 0.0184 221999 0.0184 down down correct
MOFG.US MidWestOne Financial Group Inc 20260128 0 45.25 45.725 44.72 44.88 103178 44.88 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20260128 0 4.0301 4.26 4.0301 4.155 6966 4.155 up up correct
MOMO.US Momo Inc 20260128 0 7.015 7.1 6.94 6.96 793192 6.96 down down correct
MORN.US Morningstar Inc 20260128 0 203.6 206.545 201.48 204.6 328103 204.6 up down incorrect
MOTS.US Motus GI Holdings Inc 20260128 0 0.0001 0.0001 0.0001 0.0001 8421 0.0001
MOVE.US Movano Inc 20260128 0 20.7 22.3999 18 18.26 547919 18.26 down down correct
MPAA.US Motorcar Parts of America Inc 20260128 0 12.91 12.97 12.715 12.78 87478 12.78 down down correct
MPB.US Mid Penn Bancorp Inc 20260128 0 31.59 31.79 31.17 31.52 99821 31.3192 down up incorrect
MPWR.US Monolithic Power Systems Inc 20260128 0 1110.48 1171.57 1109.5 1161.78 668070 1161.78 up down incorrect
MQ.US Marqeta Inc. Class A Common Stock 20260128 0 4.33 4.42 4.29 4.31 3300800 4.31 down up incorrect
MRAI.US Marpai Inc. Class A Common Stock 20260128 0 0.645 0.68 0.645 0.66 27100 0.66 up down incorrect
MRAM.US Everspin Technologies Inc 20260128 0 14.34 14.48 13.05 13.11 939143 13.11 down down correct
MRBK.US Meridian Corporation 20260128 0 18.39 18.555 18.15 18.26 36784 18.1366 down down correct
MRCC.US Monroe Capital Corporation 20260128 0 6.61 6.6699 6.58 6.59 50217 6.59 down down correct
MRCY.US Mercury Systems Inc 20260128 0 101.21 101.21 98.35 100.02 443087 100.02 down down correct
MREO.US Mereo BioPharma Group plc 20260128 0 0.4768 0.48 0.4407 0.449 6424586 0.449 down down correct
MRKR.US Marker Therapeutics Inc 20260128 0 1.84 1.84 1.6 1.63 418341 1.63 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20260128 0 1.65 1.67 1.62 1.67 26040 1.67 up up correct
MRNA.US Moderna Inc 20260128 0 45.48 45.97 43.55 45.3 10617300 45.3 down down correct
MRTN.US Marten Transport Ltd 20260128 0 12.65 13.2 12.44 12.46 1502939 12.46 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20260128 0 3.8 3.8 3.365 3.42 1060859 3.42 down down correct
MRVL.US Marvell Technology Inc 20260128 0 84.58 85.47 82.7 83.62 10311000 83.62 down down correct
MS.US PO 20260128 0 18.05 18.11 17.98 18.01 104508 18.01 down down correct
MSBI.US Midland States Bancorp Inc 20260128 0 23.01 23.15 22.63 22.86 292891 22.5446 down down correct
MSEX.US Middlesex Water Company 20260128 0 52.64 53.095 51.24 51.62 106787 51.2845 down down correct
MSFT.US Microsoft Corporation 20260128 0 483.21 483.74 478 481.63 36875398 480.5332 down down correct
MSGM.US Motorsport Games Inc 20260128 0 4.2 4.57 4.2 4.42 102000 4.42 up up correct
MSTR.US MicroStrategy Incorporated 20260128 0 164.45 165.72 157 158.45 14082600 158.45 down down correct
MTC.US Mmtec Inc 20260128 0 2.78 2.98 2.72 2.86 13800 2.86 up up correct
MTCH.US Match Group Inc 20260128 0 31.75 32.01 31.23 31.365 2952100 31.365 down down correct
MTEX.US Mannatech Incorporated 20260128 0 7.57 7.69 7.327 7.69 16857 7.69 up up correct
MTLS.US Materialise NV 20260128 0 5.74 5.7905 5.59 5.61 91831 5.61 down down correct
MTRX.US Matrix Service Company 20260128 0 13.95 14.12 13.67 13.87 183449 13.87 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260128 0 222.38 227.02 221.41 226.25 1021091 226.25 up up correct
MU.US Micron Technology Inc 20260128 0 422.44 438.94 417 435.28 42725700 435.28 up up correct
MVBF.US MVB Financial Corp 20260128 0 28.44 28.5 27.22 27.33 41865 27.1645 down down correct
MVIS.US MicroVision Inc 20260128 0 0.93 0.95 0.9 0.92 3685800 0.92 down down correct
MVST.US Microvast Holdings Inc 20260128 0 2.84 2.88 2.75 2.79 2947931 2.79 down down correct
MVSTW.US Microvast Holdings Inc 20260128 0 0.1071 0.1071 0.0917 0.0987 44390 0.0987 down down correct
MXCT.US MaxCyte Inc. 20260128 0 1.06 1.1 0.98 1.01 1805565 1.01 down down correct
MYFW.US First Western Financial Inc 20260128 0 24.95 24.95 24.37 24.6 26834 24.6 down down correct
MYGN.US Myriad Genetics Inc 20260128 0 5.95 5.95 5.685 5.72 668879 5.72 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20260128 0 1.2 1.27 1.15 1.19 170415 1.19 down up incorrect
MYPS.US Playstudios Inc 20260128 0 0.65 0.65 0.5751 0.5787 286386 0.5787 down up incorrect
MYPSW.US MYPSW 20260128 0 0.008 0.008 0.008 0.008 0 0.008
MYRG.US MYR Group Inc 20260128 0 255.74 257.51 247.38 251.55 157600 251.55 down down correct
MYSZ.US My Size Inc 20260128 0 0.872 0.88 0.81 0.829 180300 0.829 down down correct
NAII.US Natural Alternatives International Inc 20260128 0 3.7 4.0499 3.6528 4.04 9500 4.04 up up correct
NATH.US Nathan's Famous Inc 20260128 0 100.8 101.38 100.8 101.21 49291 100.7077 up up correct
NATR.US Nature's Sunshine Products Inc 20260128 0 24.34 24.36 23.66 24.1 121300 24.1 down down correct
NAUT.US Nautilus Biotechnology Inc 20260128 0 2.25 2.25 2.05 2.06 217114 2.06 down down correct
NAVI.US Navient Corporation 20260128 0 11.8 11.92 9.765 9.81 2647147 9.6266 down down correct
NBIX.US Neurocrine Biosciences Inc 20260128 0 133.01 137.45 132.75 134.66 934771 134.66 up up correct
NBN.US Northeast Bank 20260128 0 110.75 116 110.75 114.29 117597 114.2805 up up correct
NBST.US Newbury Street Acquisition Corporation 20260128 0 10.51 10.51 10.51 10.51 0 10.51
NBSTU.US Newbury Street Acquisition Corporation 20260128 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260128 0 43.47 43.97 41.87 42.62 555096 42.2509 down down correct
NBTX.US Nanobiotix S.A 20260128 0 22.34 22.48 21.72 22.42 14026 22.42 up up correct
NCMI.US National CineMedia Inc 20260128 0 3.73 3.73 3.585 3.61 403005 3.5795 down up incorrect
NCNA.US NuCana plc 20260128 0 2.97 3.01 2.91 2.95 51100 2.95 down up incorrect
NCNO.US nCino Inc 20260128 0 23.81 23.95 23.15 23.23 1671000 23.23 down up incorrect
NCSM.US NCS Multistage Holdings Inc 20260128 0 41.13 41.375 40.26 40.26 2304 40.26 down down correct
NCTY.US The9 Limited 20260128 0 6.88 7.13 6.8 6.84 81300 6.84 down down correct
NDAQ.US Nasdaq Inc 20260128 0 98.43 99.335 97.88 98.71 3929304 98.71 up up correct
NDLS.US Noodles & Company 20260128 0 0.7651 0.7651 0.705 0.705 29367 5.64 down down correct
NDRA.US ENDRA Life Sciences Inc 20260128 0 4.39 4.57 4.25 4.56 11100 4.56 up down incorrect
NDSN.US Nordson Corporation 20260128 0 272.55 274.61 270.68 271.94 342803 271.94 down up incorrect
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260128 0 22.91 23.12 22.72 22.82 52046 22.82 down up incorrect
NEGG.US Newegg Commerce Inc 20260128 0 54.45 55.52 52.68 54.54 66600 54.54 up up correct
NEO.US NeoGenomics Inc 20260128 0 12.58 12.59 12.21 12.38 1140400 12.38 down down correct
NEOG.US Neogen Corporation 20260128 0 10.175 10.415 10.13 10.35 2383462 10.35 up up correct
NEON.US Neonode Inc 20260128 0 1.94 1.94 1.86 1.9 132600 1.9 down down correct
NEPH.US Nephros Inc 20260128 0 4.45 4.57 4.38 4.51 21177 4.51 up up correct
NERV.US Minerva Neurosciences Inc 20260128 0 4.34 4.49 4.16 4.17 55100 4.17 down down correct
NESR.US National Energy Services Reunited Corp 20260128 0 20.46 20.69 19.182 19.3 1330500 19.3 down down correct
NEWT.US Newtek Business Services Corp 20260128 0 13.67 13.805 13.5 13.67 215329 13.67
NEXI.US NexImmune Inc 20260128 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260128 0 5.24 5.38 5.185 5.25 2435326 5.25 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260128 0 11.96 12.05 11.85 11.86 159345 11.7465 down down correct
NFE.US New Fortress Energy Inc 20260128 0 1.39 1.45 1.31 1.36 11215520 1.36 down down correct
NFLX.US Netflix Inc 20260128 0 85.625 86.47 84.295 84.64 37762609 84.64 down down correct
NHTC.US Natural Health Trends Corp 20260128 0 3.79 3.8 3.7 3.75 24500 3.6497 down up incorrect
NICE.US NICE Ltd 20260128 0 113.22 113.75 110.84 111.14 461989 111.14 down up incorrect
NICHX.US NICHX 20260128 0 26.28 26.28 26.28 26.28 0 26.28
NISN.US Nisun International Enterprise Development Group Co. Ltd 20260128 0 1.04 1.07 1.03 1.04 7583 1.04
NIU.US Niu Technologies 20260128 0 3.256 3.44 3.21 3.23 465090 3.23 down down correct
NKSH.US National Bankshares Inc 20260128 0 37.05 37.05 35.66 35.93 11532 35.93 down down correct
NKTR.US Nektar Therapeutics 20260128 0 37.78 38.399 35.82 35.91 809466 35.91 down down correct
NKTX.US Nkarta Inc 20260128 0 2.54 2.55 2.43 2.47 469326 2.47 down down correct
NMFC.US New Mountain Finance Corporation 20260128 0 8.75 8.83 8.595 8.6 511272 8.6 down down correct
NMIH.US NMI Holdings Inc 20260128 0 38.25 38.57 37.76 38.04 498287 38.04 down down correct
NMRD.US Nemaura Medical Inc 20260128 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260128 0 17.28 17.635 17.2 17.35 989613 17.3124 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20260128 0 0.9112 0.94 0.9 0.9068 216851 0.9068 down down correct
NNAVW.US NextNav Inc. Warrant 20260128 0 6.05 6.8 6.05 6.5 19918 6.5 up up correct
NNBR.US NN Inc 20260128 0 1.53 1.57 1.47 1.51 1012083 1.51 down down correct
NNDM.US Nano Dimension Ltd 20260128 0 1.95 1.95 1.89 1.92 2379000 1.92 down down correct
NNOX.US Nano 20260128 0 3.2 3.205 2.99 3.01 1132343 3.01 down down correct
NODK.US NI Holdings Inc 20260128 0 13.07 13.49 13.07 13.49 16964 13.49 up up correct
NOTV.US Inotiv Inc 20260128 0 0.542 0.542 0.5026 0.5194 175655 0.5194 down down correct
NOVT.US Novanta Inc 20260128 0 139.68 140.285 136.13 138.99 414136 138.99 down down correct
NPCE.US NeuroPace Inc 20260128 0 15.99 16.25 15.54 15.61 143831 15.61 down down correct
NRC.US National Research Corporation 20260128 0 20.17 20.62 19.53 19.81 76884 19.81 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260128 0 12.36 12.51 12.12 12.23 762027 12.23 down down correct
NRIM.US Northrim BanCorp Inc 20260128 0 23.07 23.1197 22.4501 22.61 271993 22.4613 down up incorrect
NRIX.US Nurix Therapeutics Inc 20260128 0 19.44 19.575 17.87 17.87 1043700 17.87 down up incorrect
NRXP.US NRx Pharmaceuticals Inc 20260128 0 2.22 2.24 2.08 2.11 699205 2.11 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20260128 0 0.0598 0.0598 0.0598 0.0598 616 0.0598
NSIT.US Insight Enterprises Inc 20260128 0 84.56 85.76 83.9 84.19 583522 84.19 down up incorrect
NSPR.US InspireMD Inc 20260128 0 1.65 1.7 1.62 1.65 12700 1.65
NSSC.US Napco Security Technologies Inc 20260128 0 38.49 38.96 37.97 38.51 412800 38.3742 up down incorrect
NSYS.US Nortech Systems Incorporated 20260128 0 8.51 9.1 8.51 8.83 8500 8.83 up up correct
NTAP.US NetApp Inc 20260128 0 100.26 100.575 98.89 99.33 1947206 99.33 down down correct
NTCT.US NetScout Systems Inc 20260128 0 28.11 28.29 27.765 28.07 303432 28.07 down down correct
NTES.US NetEase Inc 20260128 0 134.84 135.94 133.58 133.78 457800 133.78 down down correct
NTGR.US NETGEAR Inc 20260128 0 21.83 22.2175 21.35 21.42 552019 21.42 down down correct
NTIC.US Northern Technologies International Corporation 20260128 0 9.36 9.36 8.94 9.01 4698 9.01 down down correct
NTLA.US Intellia Therapeutics Inc 20260128 0 14.97 15 13.59 13.82 6208693 13.82 down down correct
NTNX.US Nutanix Inc 20260128 0 41.65 42.55 41.42 41.78 3832177 41.78 up up correct
NTRA.US Natera Inc 20260128 0 240.96 240.99 235.61 235.93 871617 235.93 down down correct
NTRB.US Nutriband Inc. Common Stock 20260128 0 4.98 4.98 4.65 4.7 16759 4.7 down down correct
NTRBW.US Nutriband Inc. Warrant 20260128 0 1.6 1.725 1.49 1.725 5200 1.725 up up correct
NTRS.US Northern Trust Corporation 20260128 0 149.87 150.82 148.97 150.25 1028100 149.4124 up up correct
NTRSO.US Northern Trust Corporation 20260128 0 19.8 19.86 19.68 19.7 29700 19.4028 down down correct
NTWK.US NetSol Technologies Inc 20260128 0 3.22 3.24 3.13 3.13 8893 3.13 down up incorrect
NUVL.US Nuvalent Inc. Class A Common Stock 20260128 0 105.72 107.51 100.19 100.27 499997 100.27 down up incorrect
NUWE.US Nuwellis Inc 20260128 0 3.55 4.31 3.42 3.86 2452000 3.86 up down incorrect
NVAX.US Novavax Inc 20260128 0 9.74 9.94 9.16 9.23 5322500 9.23 down down correct
NVCR.US NovoCure Limited 20260128 0 13.05 13.11 12.55 12.58 1489319 12.58 down down correct
NVDA.US NVIDIA Corporation 20260128 0 191.27 192.35 189.84 191.52 148552703 191.5096 up up correct
NVEC.US NVE Corporation 20260128 0 73.94 73.94 71.85 72.28 45500 71.209 down down correct
NVMI.US Nova Measuring Instruments Ltd 20260128 0 506.35 507.27 473.98 487.18 356875 487.18 down down correct
NVNO.US enVVeno Medical Corp 20260128 0 10.5 11.3999 10.1 10.26 16656 10.26 down down correct
NVOS.US Novo Integrated Sciences Inc 20260128 0 0.0035 0.0035 0.0035 0.0035 202 0.0035
NVTS.US Navitas Semiconductor Corporation Common Stock 20260128 0 9.99 10.42 9.84 10.19 27286900 10.19 up down incorrect
NVVE.US Nuvve Holding Corp 20260128 0 2.1 2.22 1.86 1.97 592095 1.97 down up incorrect
NVVEW.US Nuvve Holding Corp 20260128 0 0.0147 0.0158 0.014 0.0143 67369 0.0143 down up incorrect
NWBI.US Northwest Bancshares Inc 20260128 0 12.78 12.83 12.545 12.55 1102424 12.3632 down up incorrect
NWE.US NorthWestern Corporation 20260128 0 67.08 67.63 66.26 66.5 882020 65.8375 down down correct
NWFL.US Norwood Financial Corp 20260128 0 28.77 28.77 27.875 28.06 29911 28.06 down down correct
NWL.US Newell Brands Inc 20260128 0 4.39 4.43 4.31 4.31 4264000 4.2447 down down correct
NWPX.US Northwest Pipe Company 20260128 0 67.27 67.475 65.64 66.15 80209 66.15 down down correct
NWS.US News Corporation 20260128 0 30.87 31.085 30.55 30.61 985668 30.4975 down down correct
NWSA.US News Corporation 20260128 0 26.66 26.99 26.52 26.59 3943900 26.4793 down down correct
NXPI.US NXP Semiconductors N.V 20260128 0 233.71 242.93 233.01 240.03 2943700 240.03 up up correct
NXST.US Nexstar Media Group Inc 20260128 0 208.83 211.345 205.0401 207.31 225327 205.6711 down down correct
NXTC.US NextCure Inc 20260128 0 11.79 12.48 10.5 10.7 29100 10.7 down down correct
NXTP.US Nextplay Technologies Inc 20260128 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NYXH.US Nyxoah SA Ordinary Shares 20260128 0 4.73 4.97 4.73 4.9 127993 4.9 up up correct
OBLG.US Oblong Inc 20260128 0 1.8855 1.935 1.71 1.71 34738 1.71 down up incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20260128 0 29.76 29.9 29.33 29.7 32200 29.538 down down correct
OCC.US Optical Cable Corporation 20260128 0 5.55 5.99 4.93 5 299800 5 down down correct
OCCI.US OFS Credit Company Inc 20260128 0 4.85 4.89 4.85 4.85 122000 4.72
OCCIO.US OFS Credit Company Inc 20260128 0 25.018 25.018 25.018 25.018 400 24.8903
OCFC.US OceanFirst Financial Corp 20260128 0 18.39 18.54 18.15 18.23 743307 18.0355 down down correct
OCG.US Oriental Culture Holding LTD 20260128 0 1.65 1.72 1.55 1.62 1077319 1.62 down down correct
OCGN.US Ocugen Inc 20260128 0 1.6 1.608 1.51 1.54 4684100 1.54 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20260128 0 12.57 12.6485 12.405 12.43 678864 12.43 down down correct
OCUL.US Ocular Therapeutix Inc 20260128 0 10.83 10.83 10.25 10.28 2948211 10.28 down down correct
ODFL.US Old Dominion Freight Line Inc 20260128 0 175.06 175.75 172.56 172.72 1953300 172.4791 down down correct
OESX.US Orion Energy Systems Inc 20260128 0 17.15 17.99 17.01 17.27 49706 17.27 up down incorrect
OFIX.US Orthofix Medical Inc 20260128 0 13.32 13.41 13.09 13.14 239069 13.14 down down correct
OFLX.US Omega Flex Inc 20260128 0 33.81 33.96 31.46 31.55 42200 31.55 down down correct
OFS.US OFS Capital Corporation 20260128 0 5.08 5.2 4.94 4.98 45969 4.98 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260128 0 23.65 23.69 23.65 23.69 300 23.69 up up correct
OGI.US OrganiGram Holdings Inc 20260128 0 1.65 1.65 1.6 1.6 634756 1.6 down down correct
OKTA.US Okta Inc 20260128 0 92.1 92.4899 90.37 90.74 1485253 90.74 down down correct
OLB.US The OLB Group Inc 20260128 0 0.51 0.58 0.51 0.55 138185 0.55 up up correct
OLED.US Universal Display Corporation 20260128 0 118.28 119.34 115.44 118.03 756567 118.03 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260128 0 110.66 110.66 106.18 106.83 1263850 106.83 down down correct
OLMA.US Olema Pharmaceuticals Inc 20260128 0 26.1 26.36 24.26 24.57 846500 24.57 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20260128 0 1.57 1.595 1.51 1.52 1136422 1.52 down down correct
OM.US Outset Medical Inc 20260128 0 5.69 5.76 5 5.025 659900 5.025 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260128 0 120.03 121.16 118.955 119.32 95528 119.32 down down correct
OMCL.US Omnicell Inc 20260128 0 50.28 50.7 48.55 49.04 413957 49.04 down down correct
OMER.US Omeros Corporation 20260128 0 12.61 12.64 11.76 11.81 1373206 11.81 down down correct
OMEX.US Odyssey Marine Exploration Inc 20260128 0 2.38 2.38 2.23 2.28 1365403 2.28 down down correct
OMQS.US OMNIQ Corp. Common Stock 20260128 0 0.1111 0.1111 0.1111 0.1111 0 0.1111
ON.US ON Semiconductor Corporation 20260128 0 64.78 66.86 64.26 64.93 11504020 64.93 up up correct
ONB.US Old National Bancorp 20260128 0 23.86 24.2 23.74 23.77 3906200 23.6236 down down correct
ONCY.US Oncolytics Biotech Inc 20260128 0 1.15 1.17 1.08 1.11 1270822 1.11 down down correct
ONDS.US Ondas Holdings Inc 20260128 0 12.98 13.08 12.06 12.27 100928200 12.27 down down correct
ONEW.US OneWater Marine Inc 20260128 0 13.67 13.74 13.2 13.22 128580 13.22 down down correct
OPBK.US OP Bancorp 20260128 0 13.72 13.81 13.45 13.63 37206 13.517 down down correct
OPCH.US Option Care Health Inc 20260128 0 35.21 35.41 34.472 34.72 1650215 34.72 down down correct
OPEN.US Opendoor Technologies Inc 20260128 0 5.83 5.87 5.65 5.76 43490600 5.76 down down correct
OPGN.US OpGen Inc 20260128 0 17.91 19 17.91 18 3025 18 up up correct
OPHC.US OptimumBank Holdings Inc 20260128 0 4.84 4.84 4.75 4.79 19200 4.79 down down correct
OPK.US OPKO Health Inc 20260128 0 1.29 1.32 1.26 1.28 4527206 1.28 down down correct
OPRA.US Opera Limited 20260128 0 13.87 14.78 13.86 14.18 901142 14.18 up up correct
OPRT.US Oportun Financial Corporation 20260128 0 5.79 5.8167 5.37 5.4 383591 5.4 down down correct
OPRX.US OptimizeRx Corporation 20260128 0 11.81 12.12 10.92 10.97 327500 10.97 down down correct
ORGN.US Origin Materials Inc 20260128 0 0.2075 0.2095 0.1963 0.1994 748383 0.1994 down down correct
ORGNW.US Origin Materials Inc Warrant 20260128 0 0.0034 0.006 0.0034 0.004 58685 0.004 up up correct
ORGO.US Organogenesis Holdings Inc 20260128 0 3.96 4.018 3.87 3.89 444958 3.89 down down correct
ORGS.US Orgenesis Inc 20260128 0 0.16 0.6 0.16 0.6 200 0.6 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20260128 0 12.02 12.12 10.95 10.98 1768608 10.98 down down correct
ORLY.US O'Reilly Automotive Inc 20260128 0 100.62 101.69 99.95 101.37 5550700 101.37 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20260128 0 3.46 3.59 3.42 3.47 177586 3.47 up up correct
ORRF.US Orrstown Financial Services Inc 20260128 0 35.67 36.275 34.365 34.57 481554 34.306 down down correct
OSBC.US Old Second Bancorp Inc 20260128 0 20.01 20.01 19.41 19.51 374550 19.4416 down down correct
OSIS.US OSI Systems Inc 20260128 0 279.14 282.02 269.51 271.39 315881 271.39 down down correct
OSPN.US OneSpan Inc 20260128 0 12.07 12.1 11.63 11.68 406828 11.538 down down correct
OSS.US One Stop Systems Inc 20260128 0 10.64 11.09 10.2 10.36 1796902 10.36 down up incorrect
OSUR.US OraSure Technologies Inc 20260128 0 2.71 2.745 2.665 2.7 484217 2.7 down up incorrect
OSW.US OneSpaWorld Holdings Limited 20260128 0 19.67 19.675 19.06 19.37 634251 19.3239 down up incorrect
OTEX.US Open Text Corporation 20260128 0 28.53 28.86 27.35 27.38 1682000 27.0883 down down correct
OTLK.US Outlook Therapeutics Inc 20260128 0 0.495 0.4972 0.446 0.4488 3604512 0.4488 down down correct
OTLY.US Oatly Group AB 20260128 0 11.74 11.74 11.065 11.13 55950 11.13 down down correct
OTTR.US Otter Tail Corporation 20260128 0 87.33 88.44 86.31 86.57 161476 85.9948 down down correct
OVBC.US Ohio Valley Banc Corp 20260128 0 41.2 41.2 40.775 41.05 7003 41.05 down down correct
OVID.US Ovid Therapeutics Inc 20260128 0 1.82 1.82 1.53 1.55 4866955 1.55 down down correct
OVLY.US Oak Valley Bancorp 20260128 0 32.6 32.6 31.35 31.68 15310 31.3082 down down correct
OWSCX.US OWSCX 20260128 0 19.35 19.35 19.35 19.35 0 19.35
OXBR.US Oxbridge Re Holdings Limited 20260128 0 1.05 1.08 1.05 1.05 10560 1.05
OXLC.US Oxford Lane Capital Corp 20260128 0 14.05 14.2 14.05 14.1 601700 13.5724 up down incorrect
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260128 0 24.2 24.35 24.2 24.3 2500 23.8808 up down incorrect
OXLCP.US Oxford Lane Capital Corp 20260128 0 24.72 24.73 24.7 24.7 14900 24.5699 down down correct
OXSQ.US Oxford Square Capital Corp 20260128 0 1.91 1.92 1.89 1.92 874421 1.885 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260128 0 24.176 24.19 24.175 24.19 1300 24.19 up up correct
OZK.US Bank OZK 20260128 0 46.52 47.63 46.235 46.8 1168766 46.8 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20260128 0 16.76 16.76 16.62 16.73 39000 16.4413 down down correct
PAA.US Plains All American Pipeline L.P 20260128 0 19.45 19.81 19.45 19.73 4071000 19.3117 up up correct
PAAS.US Pan American Silver Corp 20260128 0 66.35 66.47 63.2 65.92 11709400 65.7473 down down correct
PACB.US Pacific Biosciences of California Inc 20260128 0 2.58 2.5999 2.37 2.38 7485697 2.38 down down correct
PAGP.US Plains GP Holdings L.P 20260128 0 20.67 20.96 20.67 20.86 1811072 20.4417 up up correct
PAHC.US Phibro Animal Health Corporation 20260128 0 39.63 39.6881 38.5 38.8 157698 38.7109 down down correct
PALI.US Palisade Bio Inc 20260128 0 1.81 1.82 1.67 1.67 3417300 1.67 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20260128 0 8.358 8.79 8.26 8.42 1043290 8.3746 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20260128 0 184.53 186.68 183.35 183.74 4159810 183.74 down down correct
PASG.US Passage Bio Inc 20260128 0 12.5 12.5 10.24 11.34 101800 11.34 down down correct
PATK.US Patrick Industries Inc 20260128 0 130.23 130.96 128.39 129.67 192500 129.2247 down down correct
PAVM.US PAVmed Inc 20260128 0 8.59 8.9053 7.9049 8.12 86775 8.12 down down correct
PAX.US Patria Investments Limited 20260128 0 15.9 16.125 15.28 15.45 1955700 15.2845 down up incorrect
PAYO.US Payoneer Global Inc. Common Stock 20260128 0 6.42 6.52 6.12 6.3 6202212 6.3 down up incorrect
PAYS.US PaySign Inc 20260128 0 4.36 4.39 4.15 4.26 357348 4.26 down up incorrect
PAYX.US Paychex Inc 20260128 0 102.78 103.62 102.09 102.45 4080573 102.45 down down correct
PBFS.US Pioneer Bancorp Inc 20260128 0 13.66 13.66 13.52 13.6 10922 13.6 down down correct
PBHC.US Pathfinder Bancorp Inc 20260128 0 14.25 14.25 14.25 14.25 331 14.25
PBLA.US Panbela Therapeutics Inc 20260128 0 0.0065 0.0065 0.0065 0.0065 0 0.0065
PBYI.US Puma Biotechnology Inc 20260128 0 6.6 6.6399 6.26 6.32 285382 6.32 down down correct
PCAR.US PACCAR Inc 20260128 0 122.61 125.36 122.11 123.06 3930700 122.7404 up up correct
PCB.US PCB Bancorp 20260128 0 21.86 22.23 21.42 21.54 21400 21.333 down down correct
PCH.US PotlatchDeltic Corporation 20260128 0 42.29 42.36 41.14 41.43 927313 41.43 down down correct
PCRX.US Pacira BioSciences Inc 20260128 0 19.82 20.495 19.665 20.38 696509 20.38 up up correct
PCSA.US Processa Pharmaceuticals Inc 20260128 0 3.16 3.189 3.07 3.14 22600 3.14 down down correct
PCT.US PureCycle Technologies Inc 20260128 0 11.38 11.46 10.88 11.35 3297605 11.35 down down correct
PCTTU.US PureCycle Technologies Inc 20260128 0 9.73 9.73 9.73 9.73 0 9.73
PCTTW.US PureCycle Technologies Inc 20260128 0 1.4 1.41 1.2 1.4099 22439 1.4099 up up correct
PCTY.US Paylocity Holding Corporation 20260128 0 142.85 143.78 139.84 140.69 488037 140.69 down down correct
PCVX.US Vaxcyte Inc 20260128 0 54.34 54.785 50.5 51.37 902574 51.37 down down correct
PCYO.US Pure Cycle Corporation 20260128 0 11.86 11.895 11.46 11.47 67971 11.47 down down correct
PDD.US Pinduoduo Inc 20260128 0 107.02 107.24 102.78 102.81 10589400 102.81 down down correct
PDEX.US Pro 20260128 0 41.505 41.85 39.4 39.42 45494 39.42 down down correct
PDFS.US PDF Solutions Inc 20260128 0 34.395 35.21 33.96 34.46 269982 34.46 up up correct
PDLB.US PDL Community Bancorp 20260128 0 17.21 17.47 16.5 16.77 180696 16.77 down down correct
PDSB.US PDS Biotechnology Corporation 20260128 0 1 1.0491 0.885 0.9085 2487895 0.9085 down down correct
PDSKX.US PDSKX 20260128 0 27.54 27.54 27.54 27.54 0 27.54
PDSRX.US PDSRX 20260128 0 27.31 27.31 27.31 27.31 0 27.31
PDSYX.US PDSYX 20260128 0 27.94 27.94 27.94 27.94 0 27.94
PEB.US PH 20260128 0 18.15 18.15 17.975 17.975 1300 17.975 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260128 0 35.37 35.765 35.37 35.46 8100 35.1038 up down incorrect
PEBO.US Peoples Bancorp Inc 20260128 0 31.87 32.09 31.42 31.46 323377 31.0634 down up incorrect
PECO.US Phillips Edison & Company Inc. Common Stock 20260128 0 35.41 35.79 34.945 35.19 956979 35.0902 down up incorrect
PEGA.US Pegasystems Inc 20260128 0 50 50.8299 49.03 49.35 1258968 49.35 down up incorrect
PENN.US Penn National Gaming Inc 20260128 0 13.9 13.94 13.08 13.25 5857677 13.25 down down correct
PEP.US PepsiCo Inc 20260128 0 148.41 150.04 147.76 148.5 5954100 147.185 up up correct
PERI.US Perion Network Ltd 20260128 0 8.99 9.11 8.92 8.93 200086 8.93 down down correct
PESI.US Perma 20260128 0 15.3 15.63 14.95 15.56 142329 15.56 up up correct
PETS.US PetMed Express Inc 20260128 0 3.24 3.3 3.23 3.28 70550 3.28 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20260128 0 0.95 0.9791 0.92 0.95 8321 0.95
PETZ.US TDH Holdings Inc 20260128 0 1.14 1.15 1.1015 1.15 5102 1.15 up up correct
PFALX.US PFALX 20260128 0 7.1 7.1 7.1 7.1 0 6.9909
PFBC.US Preferred Bank 20260128 0 84.6 85.3 82.64 82.72 108700 82.72 down down correct
PFFLX.US PFFLX 20260128 0 7.1 7.1 7.1 7.1 0 6.9939
PFG.US Principal Financial Group Inc 20260128 0 92.23 94.34 91.98 94.05 1637900 93.2115 up up correct
PFIS.US Peoples Financial Services Corp 20260128 0 51.314 51.314 49.14 49.92 36701 49.365 down up incorrect
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260128 0 7.1 7.1 7.1 7.1 0 6.9859
PFLT.US PennantPark Floating Rate Capital Ltd 20260128 0 9.5 9.58 9.4 9.41 931700 9.2982 down up incorrect
PFX.US Phenixfin Corporation 20260128 0 44.5578 44.5578 44.5578 44.5578 236 44.5578
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260128 0 23.79 23.79 23.79 23.79 200 23.79
PGC.US Peapack 20260128 0 29.76 29.785 28.87 29.23 109616 29.1874 down up incorrect
PGEN.US Precigen Inc 20260128 0 4.92 4.92 4.41 4.46 2786900 4.46 down up incorrect
PGNY.US Progyny Inc 20260128 0 24.4 24.63 23.98 24.53 1503400 24.53 up down incorrect
PHAR.US Pharming Group NV 20260128 0 20.78 21 20.2 20.59 55798 20.59 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20260128 0 14.18 14.26 13.77 13.84 589108 13.84 down down correct
PHIO.US Phio Pharmaceuticals Corp 20260128 0 1.04 1.0476 1.01 1.02 132955 1.02 down down correct
PHUN.US Phunware Inc 20260128 0 1.89 1.97 1.85 1.88 134200 1.88 down down correct
PHVS.US Pharvaris N.V 20260128 0 26.94 28.18 26.83 27.86 87962 27.86 up up correct
PI.US Impinj Inc 20260128 0 163.78 166.49 158.68 161.56 381400 161.56 down down correct
PIIVX.US PIIVX 20260128 0 48.28 48.28 48.28 48.28 0 48.28
PINC.US Premier Inc 20260128 0 20.27 20.27 20.27 20.27 200 20.27
PKBK.US Parke Bancorp Inc 20260128 0 27.59 27.59 27 27 150054 27 down down correct
PKOH.US Park 20260128 0 22.19 22.2 21.17 21.46 23257 21.3528 down down correct
PLAB.US Photronics Inc 20260128 0 36.3 36.5899 35.08 35.94 1095143 35.94 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20260128 0 19.5 19.92 18.9489 19.22 680212 19.22 down down correct
PLBC.US Plumas Bancorp 20260128 0 49.6 50 49 49.55 17800 49.2374 down down correct
PLBY.US PLBY Group Inc 20260128 0 1.67 1.69 1.58 1.58 265999 1.58 down down correct
PLCE.US The Children's Place Inc 20260128 0 4.33 4.34 4.14 4.19 198089 4.19 down down correct
PLMR.US Palomar Holdings Inc 20260128 0 122.11 122.835 119.43 119.7 195600 119.7 down up incorrect
PLPC.US Preformed Line Products Company 20260128 0 243.47 253.31 237.3401 248.09 123719 248.09 up down incorrect
PLRX.US Pliant Therapeutics Inc 20260128 0 1.25 1.31 1.25 1.25 1648951 1.25
PLSE.US Pulse Biosciences Inc 20260128 0 14.31 14.5528 13.55 13.55 104784 13.55 down up incorrect
PLTK.US Playtika Holding Corp 20260128 0 3.55 3.67 3.55 3.63 1385645 3.63 up down incorrect
PLUG.US Plug Power Inc 20260128 0 2.445 2.62 2.4 2.45 121612898 2.45 up up correct
PLUS.US ePlus inc 20260128 0 85.49 86.755 84.05 84.15 153170 83.883 down down correct
PLXS.US Plexus Corp 20260128 0 176.13 181.965 173.75 180.85 503005 180.85 up up correct
PMAAX.US PMAAX 20260128 0 10.13 10.13 10.13 10.13 0 10.0636
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260128 0 0.95 0.95 0.8731 0.8994 143020 0.8994 down up incorrect
PMFLX.US PMFLX 20260128 0 10.13 10.13 10.13 10.13 0 10.0555
PMT.US PC 20260128 0 19.61 19.65 19.565 19.615 12061 19.1902 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20260128 0 13.47 13.595 12.75 12.83 29378 12.83 down down correct
PMVP.US PMV Pharmaceuticals Inc 20260128 0 1.23 1.24 1.195 1.22 291744 1.22 down down correct
PNBK.US Patriot National Bancorp Inc 20260128 0 1.58 1.59 1.52 1.53 59000 1.53 down down correct
PNFP.US Pinnacle Financial Partners Inc 20260128 0 95.61 95.87 93.365 93.77 2498645 93.3044 down down correct
PNNT.US PennantPark Investment Corporation 20260128 0 5.87 5.92 5.81 5.82 624200 5.7298 down down correct
PNRG.US PrimeEnergy Resources Corporation 20260128 0 175.95 183.2 175.89 182.17 46346 182.17 up up correct
PNTG.US The Pennant Group Inc 20260128 0 27.45 27.84 27.01 27.49 447072 27.49 up up correct
PODD.US Insulet Corporation 20260128 0 266.2 266.605 257.32 258.2 1315299 258.2 down down correct
POLA.US Polar Power Inc 20260128 0 1.7 1.76 1.65 1.68 128012 1.68 down down correct
POOL.US Pool Corporation 20260128 0 263.68 265.55 257.66 258.48 780300 256.9478 down down correct
POW.US Powered Brands 20260128 0 22.65 22.955 22.442 22.68 13000 22.68 up up correct
POWI.US Power Integrations Inc 20260128 0 46.99 48.57 46.39 46.77 1236800 46.5625 down up incorrect
POWL.US Powell Industries Inc 20260128 0 445.98 455.845 438.5 443.44 214371 443.2268 down up incorrect
POWW.US AMMO Inc 20260128 0 1.68 1.69 1.63 1.64 292797 1.64 down up incorrect
POWWP.US AMMO Inc 20260128 0 23.899 24.1 23.899 24.1 1000 23.5661 up down incorrect
PPBT.US Purple Biotech Ltd 20260128 0 0.653 0.666 0.61 0.639 15320 6.39 down down correct
PPC.US Pilgrim's Pride Corporation 20260128 0 43.2 43.7 42.82 43.06 669623 43.06 down down correct
PPIH.US Perma 20260128 0 29.98 30.235 28.71 28.88 79316 28.88 down down correct
PPSI.US Pioneer Power Solutions Inc 20260128 0 4.71 4.845 4.61 4.7 94848 4.7 down down correct
PPTA.US Midas Gold Corp. 20260128 0 35.17 35.29 33.19 34.37 1608000 34.37 down down correct
PRAA.US PRA Group Inc 20260128 0 15.16 15.16 12.8999 12.955 1137839 12.955 down down correct
PRAX.US Praxis Precision Medicines Inc 20260128 0 323 323.397 308.74 309.92 699600 309.92 down down correct
PRCH.US Porch Group Inc 20260128 0 7.99 8.1767 7.84 8.07 1625763 8.07 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260128 0 30.83 31.02 29.83 30.02 721600 30.02 down down correct
PRDO.US Perdoceo Education Corporation 20260128 0 32.2 32.74 31.71 31.79 332800 31.647 down down correct
PRFX.US PainReform Ltd 20260128 0 0.73 0.7698 0.73 0.7359 28458 3.6795 up up correct
PRGS.US Progress Software Corporation 20260128 0 41.97 42.32 41.02 41.41 861640 41.41 down down correct
PRIM.US Primoris Services Corporation 20260128 0 152.76 153.335 148.03 149.13 619592 149.13 down down correct
PRIVX.US Sharespost 100 Fund 20260128 0 47.38 47.38 47.38 47.38 0 47.38
PRLD.US Prelude Therapeutics Incorporated 20260128 0 2.15 2.15 1.97 1.97 96875 1.97 down down correct
PRLVX.US PRLVX 20260128 0 46.46 46.46 46.46 46.46 0 46.46
PROF.US Profound Medical Corp 20260128 0 7.82 7.88 7.55 7.58 96643 7.58 down down correct
PROV.US Provident Financial Holdings Inc 20260128 0 16.16 16.2 16.15 16.2 7092 16.0608 up up correct
PRPH.US ProPhase Labs Inc 20260128 0 0.2299 0.2299 0.132 0.1602 439655 0.1602 down down correct
PRPL.US Purple Innovation Inc 20260128 0 0.728 0.728 0.695 0.708 200108 0.708 down down correct
PRPO.US Precipio Inc 20260128 0 26 26.98 24.13 24.75 9674 24.75 down down correct
PRQR.US ProQR Therapeutics N.V 20260128 0 1.67 1.69 1.61 1.62 692096 1.62 down down correct
PRTA.US Prothena Corporation plc 20260128 0 9.69 9.775 9.1 9.14 422156 9.14 down down correct
PRTC.US PureTech Health plc 20260128 0 18.67 18.67 18.67 18.67 0 18.67
PRTH.US Priority Technology Holdings Inc 20260128 0 5.99 5.99 5.825 5.86 200032 5.86 down down correct
PRTS.US CarParts.com Inc 20260128 0 0.531 0.5595 0.521 0.5382 390824 0.5382 up up correct
PRVA.US Privia Health Group Inc 20260128 0 22.93 23.63 22.54 22.77 873514 22.77 down down correct
PSA.US PQ 20260128 0 16 16.0599 16 16.05 11284 16.05 up up correct
PSEC.US Prospect Capital Corporation 20260128 0 2.84 2.85 2.72 2.74 5426107 2.6969 down down correct
PSHG.US Performance Shipping Inc 20260128 0 2.12 2.16 2.1 2.12 20900 2.12
PSMT.US PriceSmart Inc 20260128 0 141.9 142.32 140.14 142 174640 141.3615 up up correct
PSNL.US Personalis Inc 20260128 0 10.35 10.45 9.9201 9.99 1076446 9.99 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260128 0 17.83 17.83 17.83 17.83 0 17.83
PSTV.US Plus Therapeutics Inc 20260128 0 0.24 0.25 0.23 0.25 11293400 0.25 up down incorrect
PT.US Pintec Technology Holdings Limited 20260128 0 0.9844 0.998 0.92 0.9507 38190 0.9507 down up incorrect
PTC.US PTC Inc 20260128 0 165.18 165.18 160.76 161.91 771739 161.91 down up incorrect
PTCT.US PTC Therapeutics Inc 20260128 0 76.87 78.38 75.3075 75.6 1418355 75.6 down up incorrect
PTEN.US Patterson 20260128 0 7.51 7.6 7.16 7.33 10830000 7.2439 down down correct
PTGX.US Protagonist Therapeutics Inc 20260128 0 82.45 83.69 80 81.76 777238 81.76 down down correct
PTIX.US Protagenic Therapeutics Inc 20260128 0 0.4488 0.55 0.3612 0.519 14594 0.519 up up correct
PTIXW.US Protagenic Therapeutics Inc 20260128 0 0.0032 0.0299 0.0032 0.0299 3000 0.0299 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20260128 0 5.95 5.95 5.55 5.63 1514371 5.63 down down correct
PTON.US Peloton Interactive Inc 20260128 0 5.94 5.97 5.8 5.84 6593571 5.84 down down correct
PTPI.US Petros Pharmaceuticals Inc 20260128 0 0.008 0.009 0.008 0.008 46500 0.008
PUBM.US PubMatic Inc 20260128 0 7.65 7.73 7.425 7.48 459637 7.48 down down correct
PUCK.US Goal Acquisitions Corp 20260128 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260128 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260128 0 2.57 2.8 2.53 2.6701 12090 2.6701 up up correct
PWP.US Perella Weinberg Partners 20260128 0 22.28 22.82 21.955 22.53 1027790 22.4566 up down incorrect
PXLW.US Pixelworks Inc 20260128 0 6.52 6.66 6.39 6.54 24000 6.54 up up correct
PXS.US Pyxis Tankers Inc 20260128 0 3.49 3.51 3.25 3.36 47178 3.36 down down correct
PYPD.US PolyPid Ltd 20260128 0 4.89 4.9 4.53 4.72 75000 4.72 down down correct
PYPL.US PayPal Holdings Inc 20260128 0 55.01 55.49 53.645 54.08 19222689 53.9168 down down correct
PYXS.US Pyxis Oncology Inc. 20260128 0 1.63 1.64 1.51 1.51 499732 1.51 down up incorrect
PZZA.US Papa John's International Inc 20260128 0 36.96 37.24 35.625 35.71 856106 35.2363 down up incorrect
QCOM.US QUALCOMM Incorporated 20260128 0 152 154 150.4 152.7 8539000 151.7259 up up correct
QCRH.US QCR Holdings Inc 20260128 0 89.08 92 84.405 89.49 145771 89.49 up up correct
QDEL.US Quidel Corporation 20260128 0 26.99 27.51 25.81 26.79 939216 26.79 down down correct
QFIN.US 360 DigiTech Inc 20260128 0 16.05 16.27 15.9514 16.07 1163604 16.07 up up correct
QH.US Quhuo Limited 20260128 0 0.839 0.889 0.823 0.873 80000 0.873 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20260128 0 3.58 3.59 3.56 3.58 885500 3.58
QLYS.US Qualys Inc 20260128 0 133 134.325 131.96 132.69 300149 132.69 down down correct
QMCO.US Quantum Corporation 20260128 0 6.93 7.1 6.7 6.79 488100 6.79 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260128 0 9.52 9.52 8.695 9.1 43600 9.1 down down correct
QNST.US QuinStreet Inc 20260128 0 14.29 14.41 13.98 13.99 490018 13.99 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260128 0 28.66 28.71 28.44 28.46 75400 27.8349 down down correct
QRHC.US Quest Resource Holding Corporation 20260128 0 2.32 2.32 2.21 2.24 21435 2.24 down down correct
QRVO.US Qorvo Inc 20260128 0 76.63 80.47 75.71 77.18 5728559 77.18 up down incorrect
QSI.US Quantum 20260128 0 1.23 1.24 1.17 1.2 3995900 1.2 down up incorrect
QSIAW.US Quantum 20260128 0 0.174 0.1742 0.17 0.1742 2496 0.1742 up down incorrect
QTRX.US Quanterix Corporation 20260128 0 6.74 6.83 6.34 6.68 817521 6.68 down up incorrect
QUBT.US Quantum Computing Inc. Common Stock 20260128 0 11.31 11.53 10.97 11.13 11770250 11.13 down down correct
QUIK.US QuickLogic Corporation 20260128 0 8.4 8.6 8 8.1 147978 8.1 down down correct
QURE.US uniQure N.V 20260128 0 24.04 24.49 22.85 23.02 1434875 23.02 down down correct
RAIL.US FreightCar America Inc 20260128 0 12.28 12.3099 11.3793 11.54 125443 11.54 down down correct
RAIN.US Rain Therapeutics Inc 20260128 0 2.8 2.95 2.77 2.89 9000 2.89 up up correct
RAND.US Rand Capital Corporation 20260128 0 11.25 11.25 11.25 11.25 1982 10.9839
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260128 0 1.37 1.405 1.32 1.34 1482900 1.34 down down correct
RAPT.US RAPT Therapeutics Inc 20260128 0 57.65 57.7 57.6 57.65 2983400 57.65
RARE.US Ultragenyx Pharmaceutical Inc 20260128 0 24.96 24.96 24.33 24.44 1810308 24.44 down down correct
RAVE.US RAVE Restaurant Group Inc 20260128 0 3.42 3.42 3.1801 3.4 21254 3.4 down down correct
RBB.US RBB Bancorp 20260128 0 21.44 21.44 20.25 20.35 71286 20.1914 down down correct
RBBN.US Ribbon Communications Inc 20260128 0 2.79 2.81 2.68 2.7 410200 2.7 down down correct
RBCAA.US Republic Bancorp Inc 20260128 0 70.31 70.55 69.82 70.26 26019 70.26 down down correct
RBCN.US Rubicon Technology Inc 20260128 0 2.9 2.99 2.9 2.99 600 2.99 up up correct
RBKB.US Rhinebeck Bancorp Inc 20260128 0 12.01 12.17 11.7 11.88 8220 11.88 down down correct
RCAT.US Red Cat Holdings Inc 20260128 0 15.58 16.71 15.45 16.38 18194200 16.38 up up correct
RCEL.US AVITA Medical Inc 20260128 0 4.53 4.5391 4.4 4.44 124962 4.44 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260128 0 9.19 9.19 9.19 9.19 0 9.19
RCICX.US Resource Credit Income Fund Class C 20260128 0 9.32 9.32 9.32 9.32 0 9.32
RCIIX.US Resource Credit Income Fund Class I Shar 20260128 0 9.19 9.19 9.19 9.19 0 9.19
RCILX.US RCILX 20260128 0 9.19 9.19 9.19 9.19 0 9.19
RCIWX.US Resource Credit Income Fund Class W Shar 20260128 0 9.18 9.18 9.18 9.18 0 9.18
RCKT.US Rocket Pharmaceuticals Inc 20260128 0 3.65 3.675 3.5 3.58 1645863 3.58 down down correct
RCKY.US Rocky Brands Inc 20260128 0 33.565 34.19 31.345 31.44 64615 31.3322 down down correct
RCMT.US RCM Technologies Inc 20260128 0 19.76 20.03 19.54 19.9 39834 19.9 up up correct
RCON.US Recon Technology Ltd 20260128 0 1.407 1.48 1.3 1.395 8090 1.395 down down correct
RDCM.US RADCOM Ltd 20260128 0 12.6 12.83 12.52 12.55 16800 12.55 down up incorrect
RDHL.US RedHill Biopharma Ltd 20260128 0 1.31 1.33 1.275 1.29 21516 1.29 down up incorrect
RDI.US Reading International Inc 20260128 0 1.11 1.12 1.08 1.11 22986 1.11
RDIB.US Reading International Inc 20260128 0 11.4 11.49 11.4 11.49 283 11.49 up down incorrect
RDNT.US RadNet Inc 20260128 0 72.38 73.34 70.98 71.66 457432 71.66 down up incorrect
RDVT.US Red Violet Inc 20260128 0 49.02 49.02 46.51 47.11 186340 47.11 down down correct
RDWR.US Radware Ltd 20260128 0 25.54 25.73 24.96 25.06 272024 25.06 down down correct
REAL.US The RealReal Inc 20260128 0 16.5 16.5 15.14 15.29 2633047 15.29 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20260128 0 3.75 3.81 3.65 3.66 1156811 3.66 down down correct
REE.US REE Automotive Ltd. 20260128 0 0.6699 0.67 0.5996 0.6451 150440 0.6451 down down correct
REED.US Reed's Inc 20260128 0 2.57 2.69 2.18 2.49 20000 2.49 down down correct
REFR.US Research Frontiers Incorporated 20260128 0 1.27 1.2899 1.23 1.27 17488 1.27
REG.US Regency Centers Corporation 20260128 0 71.29 71.61 70.19 70.45 1196700 69.7695 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20260128 0 765.15 766.99 747.57 751.13 827900 750.2275 down down correct
REKR.US Rekor Systems Inc 20260128 0 1.27 1.27 1.2 1.21 2889100 1.21 down down correct
RELI.US Reliance Global Group Inc 20260128 0 580 580 515 545 77900 545 down down correct
RELIW.US Reliance Global Group Inc 20260128 0 0.005 0.0059 0.005 0.0054 17652 0.0054 up up correct
RELL.US Richardson Electronics Ltd 20260128 0 12.31 12.35 11.685 11.7 156566 11.6352 down down correct
RELY.US Remitly Global Inc. Common Stock 20260128 0 13.95 13.97 13.61 13.61 3009187 13.61 down down correct
REPL.US Replimune Group Inc 20260128 0 7.52 7.6181 7.3 7.36 729783 7.36 down down correct
RETO.US ReTo Eco 20260128 0 1.186 1.29 1.09 1.24 212047 1.24 up up correct
REYN.US Reynolds Consumer Products Inc 20260128 0 23.22 23.38 22.475 22.56 2110600 22.3373 down up incorrect
RFIL.US RF Industries Ltd 20260128 0 10.8 10.86 10.1 10.13 112193 10.13 down up incorrect
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260128 0 32.6 33.64 29.2 32.29 484000 32.29 down up incorrect
RGCO.US RGC Resources Inc 20260128 0 20.99 21.026 20.55 20.62 11090 20.62 down up incorrect
RGEN.US Repligen Corporation 20260128 0 161.36 162.975 157.77 160.05 438821 160.05 down down correct
RGLD.US Royal Gold Inc 20260128 0 298.53 302.53 292.39 301.21 832182 301.21 up up correct
RGNX.US REGENXBIO Inc 20260128 0 9.605 11.5 9.51 11.01 5016735 11.01 up up correct
RGP.US Resources Connection Inc 20260128 0 4.33 4.39 4.23 4.24 355900 4.1637 down up incorrect
RIBT.US RiceBran Technologies 20260128 0 0.0001 0.0001 0.0001 0.0001 307 0.0001
RICK.US RCI Hospitality Holdings Inc 20260128 0 24.82 24.95 24.04 24.12 81300 24.12 down up incorrect
RIGL.US Rigel Pharmaceuticals Inc 20260128 0 37.2 37.4 35.13 35.25 382918 35.25 down down correct
RILY.US B. Riley Financial Inc 20260128 0 9.5 9.7988 9.05 9.41 979070 9.41 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20260128 0 24.8 24.95 24.8 24.95 28300 24.95 up up correct
RILYN.US B. Riley Financial Inc 20260128 0 23.45 23.5 23.4 23.45 19900 23.45
RILYP.US B. Riley Financial Inc 20260128 0 10.563 10.69 10.32 10.47 9300 10.47 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260128 0 17.1 17.3 17.1 17.225 9300 17.225 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260128 0 15.808 15.85 15.65 15.75 40700 15.75 down down correct
RIOT.US Riot Blockchain Inc 20260128 0 17.72 18.04 17.17 17.55 14628700 17.55 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260128 0 15.43 15.495 15.13 15.2 19042100 15.2 down down correct
RKDA.US Arcadia Biosciences Inc 20260128 0 2.2 2.28 2.18 2.18 38000 2.18 down down correct
RKLB.US Rocket Lab USA Inc. 20260128 0 87.22 89.8 86.028 88.57 16263000 88.57 up up correct
RLAY.US Relay Therapeutics Inc 20260128 0 8.45 8.49 7.615 7.65 1818772 7.65 down down correct
RLMD.US Relmada Therapeutics Inc 20260128 0 4.1 4.1 3.86 3.95 425957 3.95 down down correct
RLYB.US Rallybio Corporation Common Stock 20260128 0 0.626 0.67 0.6198 0.6425 12431 5.14 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20260128 0 14.095 14.163 13.89 13.91 14500 13.7617 down down correct
RMBS.US Rambus Inc 20260128 0 117.74 125.2 115.5 124.44 2803457 124.44 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260128 0 2.47 2.6 2.37 2.45 130981 2.45 down down correct
RMNI.US Rimini Street Inc 20260128 0 3.61 3.63 3.48 3.54 302468 3.54 down down correct
RMR.US The RMR Group Inc 20260128 0 15.34 15.38 15.075 15.14 313983 15.14 down down correct
RMTI.US Rockwell Medical Inc 20260128 0 1.14 1.1802 1.12 1.13 342606 1.13 down up incorrect
RNA.US Avidity Biosciences Inc 20260128 0 72.57 72.62 72.4 72.46 2366682 72.46 down up incorrect
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260128 0 11.365 11.365 10.395 11.085 27290 11.085 down up incorrect
RNST.US Renasant Corporation 20260128 0 37.79 38.95 36.09 38.35 1083503 38.35 up down incorrect
RNW.US Renew Energy Global PLC 20260128 0 5.62 5.66 5.53 5.58 678963 5.58 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20260128 0 0.006 0.006 0.006 0.006 6700 0.006
RNXT.US RenovoRx Inc. Common Stock 20260128 0 0.9 0.94 0.9 0.901 148400 0.901 up up correct
ROAD.US Construction Partners Inc 20260128 0 110.77 114.825 108.5915 113.35 352649 113.35 up up correct
ROCK.US Gibraltar Industries Inc 20260128 0 50.64 51.4999 50.19 51.07 331366 51.07 up down incorrect
ROIV.US Roivant Sciences Ltd. Common Shares 20260128 0 22.45 22.45 21.86 21.91 4091700 21.91 down up incorrect
ROKU.US Roku Inc 20260128 0 104.73 105.14 100.66 100.84 2516605 100.84 down down correct
ROOT.US Root Inc 20260128 0 69 69.223 65.02 65.79 434700 65.79 down down correct
ROST.US Ross Stores Inc 20260128 0 185.97 186.8875 184.7 186.04 1753576 185.6455 up up correct
RPAY.US Repay Holdings Corporation 20260128 0 3.52 3.58 3.47 3.52 948196 3.52
RPD.US Rapid7 Inc 20260128 0 12.68 12.8657 12.44 12.53 1095377 12.53 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260128 0 4.29 4.81 4.21 4.65 441800 4.65 up up correct
RPRX.US Royalty Pharma plc 20260128 0 40.54 40.795 40.16 40.41 3233110 40.41 down down correct
RPTX.US Repare Therapeutics Inc 20260128 0 2.65 2.65 2.65 2.65 0 2.65
RRBI.US Red River Bancshares Inc 20260128 0 76.68 77.17 76.15 76.66 27200 76.4393 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20260128 0 3.88 3.8894 3.7 3.78 361467 3.78 down down correct
RRR.US Red Rock Resorts Inc 20260128 0 60.74 62.21 60.64 61.24 628000 60.3132 up up correct
RSSS.US Research Solutions Inc 20260128 0 2.94 2.94 2.815 2.83 20778 2.83 down down correct
RSVR.US Reservoir Media Inc 20260128 0 7.4 7.42 7.31 7.34 52616 7.34 down down correct
RSVRW.US Reservoir Media Management Inc 20260128 0 0.2 0.2 0.2 0.2 0 0.2
RUN.US Sunrun Inc 20260128 0 21.718 21.95 20.575 21.41 11182720 21.41 down down correct
RUSHA.US Rush Enterprises Inc 20260128 0 62.88 63.29 61.87 62.28 353287 62.1165 down down correct
RUSHB.US Rush Enterprises Inc 20260128 0 59.9628 59.9628 57.78 57.91 26883 57.742 down down correct
RVMD.US Revolution Medicines Inc 20260128 0 99.04 100.3 96.72 97.33 3133600 97.33 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260128 0 0.309 0.309 0.2925 0.293 89896 5.86 down down correct
RVSB.US Riverview Bancorp Inc 20260128 0 5.09 5.25 5.07 5.19 56876 5.19 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260128 0 9.13 9.265 9.13 9.15 484522 8.7668 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20260128 0 4.64 4.64 4.415 4.47 16212550 4.47 down down correct
RXST.US RxSight Inc. Common Stock 20260128 0 9.23 9.43 9.08 9.11 590889 9.11 down down correct
RXT.US Rackspace Technology Inc 20260128 0 0.75 0.7661 0.7033 0.71 1693528 0.71 down down correct
RYAAY.US Ryanair Holdings plc 20260128 0 69.48 69.6 68.46 68.7 1904296 68.7 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20260128 0 105.16 105.95 101.21 102.67 425739 102.67 down down correct
RZB.US Reinsurance Group of America Incorporated 20260128 0 25.12 25.15 25.08 25.14 11686 24.7831 up up correct
RZLT.US Rezolute Inc 20260128 0 3.5 3.565 3.35 3.38 2627603 3.38 down down correct
SABR.US Sabre Corporation 20260128 0 1.27 1.29 1.2 1.21 5052603 1.21 down down correct
SABS.US SAB Biotherapeutics Inc 20260128 0 4.5 4.65 4.37 4.41 709921 4.41 down down correct
SABSW.US SAB Biotherapeutics Inc 20260128 0 0.0402 0.043 0.0302 0.043 6000 0.043 up up correct
SAFT.US Safety Insurance Group Inc 20260128 0 76.24 76.84 75.685 75.97 59517 75.0697 down down correct
SAIA.US Saia Inc 20260128 0 351.93 354.985 345.68 349.87 373880 349.87 down up incorrect
SALM.US Salem Media Group Inc 20260128 0 0.4033 0.41 0.4033 0.41 3864 0.41 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20260128 0 15.73 15.73 14.66 14.68 57806 14.4667 down down correct
SANA.US Sana Biotechnology Inc 20260128 0 5 5.02 4.74 4.75 2391715 4.75 down down correct
SANM.US Sanmina Corporation 20260128 0 145.01 154.9 145 152.65 1815021 152.65 up up correct
SANW.US S&W Seed Company 20260128 0 0.11 0.11 0.11 0.11 225 0.11
SATS.US EchoStar Corporation 20260128 0 129.59 131.94 128.01 128.57 5624300 128.57 down down correct
SAVA.US Cassava Sciences Inc 20260128 0 2.15 2.15 2.03 2.04 507900 2.04 down down correct
SBAC.US SBA Communications Corporation 20260128 0 186.35 188.36 183.24 184.16 745300 182.9139 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20260128 0 33.7 34.09 33.45 33.56 586700 33.3486 down down correct
SBET.US Sharplink Gaming Ltd 20260128 0 10 10.21 9.82 9.97 5043500 9.97 down down correct
SBFG.US SB Financial Group Inc 20260128 0 22.025 22.025 21.29 21.74 5311 21.5802 down down correct
SBGI.US Sinclair Broadcast Group Inc 20260128 0 14.81 14.86 14.18 14.22 334483 13.9804 down up incorrect
SBLK.US Star Bulk Carriers Corp 20260128 0 22.21 22.72 22.05 22.65 1304400 22.2958 up down incorrect
SBNY.US Signature Bank 20260128 0 1 1 0.8 0.95 6500 0.95 down up incorrect
SBRA.US Sabra Health Care REIT Inc 20260128 0 18.43 18.735 18.43 18.45 2304803 18.1767 up down incorrect
SBSI.US Southside Bancshares Inc 20260128 0 32.44 32.61 32.09 32.28 155100 31.9268 down down correct
SBUX.US Starbucks Corporation 20260128 0 102.3 104.82 95.1 95.16 25961580 94.5503 down down correct
SCHL.US Scholastic Corporation 20260128 0 34.15 34.9 34.15 34.9 335559 34.7037 up down incorrect
SCKT.US Socket Mobile Inc 20260128 0 1.24 1.27 1.23 1.27 3100 1.27 up up correct
SCOR.US comScore Inc 20260128 0 8.67 8.99 8.67 8.72 18512 8.72 up up correct
SCPS.US Scopus BioPharma Inc 20260128 0 0.0006 0.0006 0.0006 0.0006 1014 0.0006
SCSC.US ScanSource Inc 20260128 0 41.35 42.04 41.02 41.45 149500 41.45 up up correct
SCVL.US Shoe Carnival Inc 20260128 0 18.7 18.8656 18.33 18.5 462599 18.5 down down correct
SCYX.US SCYNEXIS Inc 20260128 0 0.8 0.81 0.7702 0.7746 195276 0.7746 down down correct
SDGR.US Schrödinger Inc 20260128 0 14.91 14.99 14.56 14.57 1693404 14.57 down up incorrect
SEAC.US SeaChange International Inc 20260128 0 3.25 3.25 3.25 3.25 200 3.25
SEAT.US Vivid Seats Inc. Class A Common Stock 20260128 0 6.72 6.875 6.502 6.83 117200 6.83 up down incorrect
SEATW.US Vivid Seats Inc. Warrant 20260128 0 0.057 0.057 0.057 0.057 0 0.057
SEDG.US SolarEdge Technologies Inc 20260128 0 35.5 36.5599 34.76 35.8 1540517 35.8 up up correct
SEED.US Origin Agritech Limited 20260128 0 1.24 1.27 1.24 1.27 10700 1.27 up up correct
SEER.US Seer Inc 20260128 0 1.9 1.9 1.85 1.87 140514 1.87 down up incorrect
SEIC.US SEI Investments Company 20260128 0 84.44 86.15 84.0101 86.1 855711 86.1 up down incorrect
SELF.US Global Self Storage Inc 20260128 0 5.01 5.05 4.98 5.04 41133 5.04 up down incorrect
SENEA.US Seneca Foods Corporation 20260128 0 116.68 117.34 112.57 113.23 35383 113.23 down down correct
SENEB.US Seneca Foods Corporation 20260128 0 114.99 114.99 114.99 114.99 300 114.99
SERA.US Sera Prognostics Inc. Class A Common Stock 20260128 0 3 3 2.845 2.88 33891 2.88 down down correct
SFBC.US Sound Financial Bancorp Inc 20260128 0 44.1 44.1 43.82 43.99 2875 43.7808 down down correct
SFBS.US ServisFirst Bancshares Inc 20260128 0 80.81 81.8899 79.79 80.26 365987 80.26 down down correct
SFIX.US Stitch Fix Inc 20260128 0 5.64 5.66 5.075 5.16 2572819 5.16 down down correct
SFM.US Sprouts Farmers Market Inc 20260128 0 71.45 71.8 69.665 70.16 2262476 70.16 down down correct
SFNC.US Simmons First National Corporation 20260128 0 20.25 20.34 19.84 19.89 906100 19.6637 down down correct
SFST.US Southern First Bancshares Inc 20260128 0 54.66 54.81 53.18 53.7 50621 53.7 down down correct
SGA.US Saga Communications Inc 20260128 0 11.28 11.43 11.28 11.43 3405 11.2057 up up correct
SGBX.US SG Blocks Inc 20260128 0 1.39 1.46 1.36 1.45 477993 1.45 up up correct
SGC.US Superior Group of Companies Inc 20260128 0 9.63 9.68 9.43 9.51 34038 9.3822 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20260128 0 6.01 6.1304 5.95 6.03 256586 6.03 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20260128 0 13.62 13.78 12.32 13.06 3736300 13.06 down down correct
SGMO.US Sangamo Therapeutics Inc 20260128 0 0.3791 0.3869 0.3552 0.3639 4293068 0.3639 down down correct
SGRP.US SPAR Group Inc 20260128 0 0.81 0.81 0.79 0.7999 109602 0.7999 down down correct
SGRY.US Surgery Partners Inc 20260128 0 15.24 15.315 14.785 14.85 1161368 14.85 down down correct
SHBI.US Shore Bancshares Inc 20260128 0 18.57 18.62 18.285 18.37 144039 18.2515 down down correct
SHC.US Sotera Health Company 20260128 0 18.54 18.55 18.18 18.27 1323900 18.27 down down correct
SHEN.US Shenandoah Telecommunications Company 20260128 0 11.16 11.32 11.03 11.04 224819 11.04 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20260128 0 10.4 10.645 10.365 10.62 252085 10.62 up up correct
SHLS.US Shoals Technologies Group Inc 20260128 0 9.84 10.37 9.62 10.15 4448100 10.15 up up correct
SHO.US PI 20260128 0 19.35 19.36 19.15 19.28 1601 19.28 down down correct
SHOO.US Steven Madden Ltd 20260128 0 44.21 44.75 42.9 43.39 1789900 43.1263 down down correct
SIBN.US SI 20260128 0 16.98 17.025 16.54 16.74 481020 16.74 down down correct
SIEB.US Siebert Financial Corp 20260128 0 2.78 3.0242 2.72 2.84 28284 2.84 up up correct
SIFY.US Sify Technologies Limited 20260128 0 14.66 14.66 13.68 14.39 110500 14.39 down down correct
SIGA.US SIGA Technologies Inc 20260128 0 6.85 6.85 6.66 6.67 234281 6.67 down down correct
SIGI.US Selective Insurance Group Inc 20260128 0 80.09 81.87 80.01 81.37 529241 80.9713 up up correct
SIGIP.US Selective Insurance Group Inc 20260128 0 17.16 17.225 17.16 17.18 3000 16.8937 up up correct
SILC.US Silicom Ltd 20260128 0 16.04 17.22 15.04 15.06 60646 15.06 down down correct
SIMO.US Silicon Motion Technology Corporation 20260128 0 119.8 121.951 116.5 117.1 680413 116.6541 down down correct
SINT.US Sintx Technologies Inc 20260128 0 3.4 3.445 3.26 3.32 49500 3.32 down up incorrect
SIRI.US Sirius XM Holdings Inc 20260128 0 20.2 20.32 20.06 20.14 4621900 19.8852 down up incorrect
SISI.US Shineco Inc 20260128 0 0.208 0.208 0.208 0.208 0 0.208
SITM.US SiTime Corporation 20260128 0 365.45 378.372 349.023 361.12 188500 361.12 down up incorrect
SJ.US Scienjoy Holding Corporation 20260128 0 1.58 1.58 1.3422 1.37 270450 1.37 down down correct
SKIN.US The Beauty Health Company 20260128 0 1.52 1.555 1.49 1.51 507836 1.51 down up incorrect
SKYT.US SkyWater Technology Inc 20260128 0 32.91 34 32.84 33.64 3564463 33.64 up down incorrect
SKYW.US SkyWest Inc 20260128 0 98.99 100.46 97.1881 97.48 269987 97.48 down down correct
SLAB.US Silicon Laboratories Inc 20260128 0 142.51 146.16 141.235 144.24 274427 144.24 up up correct
SLDB.US Solid Biosciences Inc 20260128 0 6.59 6.655 6.43 6.55 622650 6.55 down down correct
SLGL.US Sol 20260128 0 64.9 65.12 57.805 63.5 30800 63.5 down down correct
SLGN.US Silgan Holdings Inc 20260128 0 42.62 43.04 42.17 42.38 754300 42.38 down down correct
SLM.US SLM Corporation 20260128 0 27.24 27.31 26.36 26.37 4298600 26.1955 down down correct
SLMBP.US SLM Corporation 20260128 0 75 75.3501 74.97 75 3554 73.5767
SLN.US Silence Therapeutics plc 20260128 0 5.14 5.24 4.97 5.01 181115 5.01 down down correct
SLNG.US Stabilis Solutions Inc 20260128 0 5.62 5.85 5.37 5.78 20600 5.78 up up correct
SLNH.US Soluna Holdings Inc 20260128 0 1.36 1.3899 1.21 1.27 4869603 1.27 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260128 0 9.85 10.49 9.655 10.34 100000 10.34 up up correct
SLNO.US Soleno Therapeutics Inc 20260128 0 43.03 43.31 41.53 41.6 1203802 41.6 down down correct
SLP.US Simulations Plus Inc 20260128 0 19.55 19.61 18.61 18.63 223700 18.63 down up incorrect
SLRC.US SLR Investment Corp 20260128 0 15.01 15.15 14.85 14.89 203048 14.4607 down up incorrect
SLS.US SELLAS Life Sciences Group Inc 20260128 0 4.44 4.67 3.96 3.965 6458456 3.965 down up incorrect
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260128 0 25.694 25.694 25.694 25.694 100 25.694
SMBC.US Southern Missouri Bancorp Inc 20260128 0 61.49 61.49 60.24 60.66 35895 60.4258 down down correct
SMBK.US SmartFinancial Inc 20260128 0 39.8 40.1 38.785 39.1 74658 39.0247 down down correct
SMCI.US Super Micro Computer Inc 20260128 0 31.59 32.33 30.97 31.21 24239910 31.21 down down correct
SMID.US Smith 20260128 0 36 37.1248 35.669 35.82 3025 35.82 down up incorrect
SMIT.US Schmitt Industries Inc 20260128 0 0.0177 0.0177 0.0177 0.0177 0 0.0177
SMMT.US Summit Therapeutics Inc 20260128 0 15.88 15.88 15.45 15.64 2539100 15.64 down down correct
SMPL.US The Simply Good Foods Company 20260128 0 19.62 19.78 19.17 19.23 1979800 19.23 down down correct
SMSI.US Smith Micro Software Inc 20260128 0 0.591 0.5971 0.565 0.5715 89374 0.5715 down down correct
SMTC.US Semtech Corporation 20260128 0 81.3 82.315 79.85 81.57 700038 81.57 up up correct
SMTI.US Sanara MedTech Inc 20260128 0 20.87 21.54 20.12 21.38 99800 21.38 up up correct
SNAX.US Stryve Foods Inc 20260128 0 0.003 0.003 0.003 0.003 0 0.003
SNBR.US Sleep Number Corporation 20260128 0 11.58 11.94 10.49 11.08 914782 11.08 down down correct
SNCR.US Synchronoss Technologies Inc 20260128 0 8.85 8.85 8.71 8.73 74400 8.73 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20260128 0 17.21 17.48 17.08 17.19 1273326 17.19 down down correct
SND.US Smart Sand Inc 20260128 0 4.72 4.74 4.58 4.7 349094 4.7 down down correct
SNDL.US Sundial Growers Inc 20260128 0 1.6 1.63 1.58 1.58 1481900 1.58 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20260128 0 21.3 21.41 20.495 20.55 864004 20.55 down down correct
SNES.US SenesTech Inc 20260128 0 1.96 1.96 1.88 1.9 42444 1.9 down down correct
SNEX.US StoneX Group Inc 20260128 0 108.67 109.5 106.455 107.8 216870 107.8 down down correct
SNFCA.US Security National Financial Corporation 20260128 0 8.81 8.86 8.51 8.53 68558 8.53 down down correct
SNGX.US Soligenix Inc 20260128 0 1.33 1.41 1.31 1.37 133800 1.37 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20260128 0 3.46 3.46 3.28 3.39 4700 3.39 down down correct
SNPS.US Synopsys Inc 20260128 0 504.84 515.8 504.84 511.35 1380123 511.35 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20260128 0 39.86 39.86 39.07 39.52 5000 39.52 down down correct
SNSE.US Sensei Biotherapeutics Inc 20260128 0 10.27 10.27 9.58 10.08 49230 10.08 down down correct
SNT.US Senstar Technologies Ltd. 20260128 0 4.4 4.5597 4.06 4.33 20984 4.33 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260128 0 2.25 2.27 2.22 2.26 5700 2.26 up up correct
SNY.US Sanofi 20260128 0 46.52 46.65 45.7 45.77 3520900 45.77 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20260128 0 25.5 25.79 24.57 24.6 48776100 24.6 down down correct
SOHO.US Sotherly Hotels Inc 20260128 0 2.23 2.235 2.22 2.23 185684 2.23
SOHOB.US Sotherly Hotels Inc 20260128 0 18.159 18.2 18.06 18.17 13700 18.17 up up correct
SOHON.US Sotherly Hotels Inc 20260128 0 16.22 16.22 16.22 16.22 0 16.22
SOHOO.US Sotherly Hotels Inc 20260128 0 18.7 18.72 18.63 18.63 1300 18.63 down down correct
SOHU.US Sohu.com Limited 20260128 0 17.06 17.16 16.91 17.03 24762 17.03 down down correct
SONM.US Sonim Technologies Inc 20260128 0 6.17 6.68 6.17 6.49 29400 6.49 up up correct
SONO.US Sonos Inc 20260128 0 14.8 15.14 14.495 14.57 1095132 14.57 down down correct
SOPA.US Society Pass Incorporated Common Stock 20260128 0 2.24 2.26 1.97 2.02 611300 2.02 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260128 0 5.19 5.33 5.19 5.25 104925 5.25 up up correct
SOTK.US Sono 20260128 0 4.35 4.4099 4.1001 4.3 22735 4.3 down down correct
SPCB.US SuperCom Ltd 20260128 0 9.7 10.11 9.44 9.89 120053 9.89 up up correct
SPFI.US South Plains Financial Inc 20260128 0 40.47 40.735 39.86 40.63 96900 40.4642 up up correct
SPOK.US Spok Holdings Inc 20260128 0 13.49 13.61 13.23 13.28 135844 13.28 down down correct
SPRB.US Spruce Biosciences Inc 20260128 0 85.058 86 81.07 81.9 21267 81.9 down down correct
SPRO.US Spero Therapeutics Inc 20260128 0 2.36 2.37 2.22 2.23 369419 2.23 down down correct
SPSC.US SPS Commerce Inc 20260128 0 92.44 92.965 89.75 90.18 631671 90.18 down down correct
SPT.US Sprout Social Inc 20260128 0 9.62 9.76 9.275 9.31 930999 9.31 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260128 0 1.49 1.49 1.435 1.44 199730 1.44 down up incorrect
SPWR.US SunPower Corporation 20260128 0 1.91 1.9185 1.82 1.85 1150722 1.85 down down correct
SQFT.US Presidio Property Trust Inc 20260128 0 2.85 2.9 2.66 2.81 28590 2.81 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260128 0 12.75 12.75 4.6 5.25 159000 5.25 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260128 0 18.52 19.08 18.39 18.58 6962000 18.58 up up correct
SRAX.US SRAX Inc 20260128 0 0.0031 0.03 0.0031 0.03 250 0.03 up up correct
SRCE.US 1st Source Corporation 20260128 0 66.52 66.895 65.02 65.13 97192 64.7495 down down correct
SRNE.US Sorrento Therapeutics Inc 20260128 0 0.0035 0.0036 0.0005 0.0013 10800 0.0013 down down correct
SRPT.US Sarepta Therapeutics Inc 20260128 0 22.14 22.14 21.26 21.31 2310298 21.31 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260128 0 56.36 56.36 56.36 56.36 0 56.36
SRRK.US Scholar Rock Holding Corporation 20260128 0 43.88 44.56 42.87 43.13 550927 43.13 down down correct
SRTS.US Sensus Healthcare Inc 20260128 0 5.11 5.18 4.92 5.11 102738 5.11
SRZN.US Surrozen Inc. Common Stock 20260128 0 23 23.15 21.22 21.685 63245 21.685 down down correct
SSB.US South State Corporation 20260128 0 100.86 102.51 100.6 100.97 1155600 100.4015 up up correct
SSBI.US Summit State Bank 20260128 0 13.8 13.8 13.7 13.78 1453 13.78 down up incorrect
SSKN.US STRATA Skin Sciences Inc 20260128 0 1.23 1.35 1.22 1.27 147500 1.27 up down incorrect
SSNC.US SS&C Technologies Holdings Inc 20260128 0 85.09 85.33 83.94 84.72 1347900 84.4162 down up incorrect
SSP.US The E.W. Scripps Company 20260128 0 3.5 3.55 3.325 3.36 396200 3.36 down down correct
SSRM.US SSR Mining Inc 20260128 0 28.23 28.35 27.17 28.16 3315582 28.16 down down correct
SSSS.US SuRo Capital Corp 20260128 0 9.81 9.86 9.54 9.55 132978 9.55 down down correct
SSTI.US ShotSpotter Inc 20260128 0 7.25 7.35 6.99 7.06 206793 7.06 down down correct
SSYS.US Stratasys Ltd 20260128 0 11.29 11.38 11 11.05 904231 11.05 down down correct
STAA.US STAAR Surgical Company 20260128 0 18.94 19.535 18.94 19.15 942413 19.15 up up correct
STAB.US Statera Biopharma Inc 20260128 0 0.0002 0.0002 0.0002 0.0002 560 0.0002
STBA.US S&T Bancorp Inc 20260128 0 42.15 42.505 41.69 41.69 205295 41.3481 down down correct
STEP.US StepStone Group Inc 20260128 0 73.78 74.645 72.97 73.19 474100 72.7538 down down correct
STGW.US MDC Partners Inc 20260128 0 6.21 6.3662 6.11 6.29 1473864 6.29 up up correct
STIM.US Neuronetics Inc 20260128 0 2.22 2.27 2.07 2.12 915083 2.12 down down correct
STKL.US SunOpta Inc 20260128 0 4.78 4.795 4.54 4.59 580714 4.59 down down correct
STKS.US The ONE Group Hospitality Inc 20260128 0 2.24 2.286 2.12 2.2 23208 2.2 down down correct
STLD.US Steel Dynamics Inc 20260128 0 176.23 176.55 173.145 174.38 1286984 174.38 down down correct
STNE.US StoneCo Ltd 20260128 0 16.77 17.04 16.38 16.99 5657328 16.99 up up correct
STOK.US Stoke Therapeutics Inc 20260128 0 29.67 30.14 29.14 29.4 526400 29.4 down down correct
STRA.US Strategic Education Inc 20260128 0 84.57 85.8 83.68 84.31 187100 83.6965 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260128 0 99.43 99.5 98.848 98.99 1092400 97.1224 down down correct
STRL.US Sterling Construction Company Inc 20260128 0 376.015 378.17 360.24 373.52 300597 373.52 down down correct
STRO.US Sutro Biopharma Inc 20260128 0 16.53 16.91 15.45 15.61 95883 15.61 down down correct
STRR.US Star Equity Holdings Inc 20260128 0 10.45 11.24 10.25 10.44 10500 10.44 down down correct
STRRP.US Star Equity Holdings Inc 20260128 0 9.2 9.7 9.2 9.69 3300 9.4548 up up correct
STRS.US Stratus Properties Inc 20260128 0 26.558 29.4 26.5 28.7 29651 28.7 up up correct
STRT.US Strattec Security Corporation 20260128 0 79.25 80.385 77.64 78.02 31319 78.02 down down correct
STTK.US Shattuck Labs Inc 20260128 0 4.23 4.46 4.12 4.17 613500 4.17 down down correct
STX.US Seagate Technology Holdings plc 20260128 0 395.19 449.5 389 442.93 14749750 442.93 up up correct
SUNS.US SLR Senior Investment Corp 20260128 0 9.28 9.305 9.09 9.12 62300 9.12 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20260128 0 49.41 50.09 48.41 48.94 788888 48.94 down down correct
SURG.US SurgePays Inc. Common Stock 20260128 0 1.28 1.31 1.19 1.24 215000 1.24 down down correct
SVA.US Sinovac Biotech Ltd 20260128 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260128 0 2.04 2.04 1.9501 1.98 2865288 1.98 down down correct
SVRA.US Savara Inc 20260128 0 5.77 5.85 5.535 5.61 1640802 5.61 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20260128 0 0.02 0.02 0.02 0.02 138900 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260128 0 2.04 2.29 2 2.14 353315 2.14 up up correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20260128 0 0.0876 0.0876 0.0876 0.0876 473 0.0876
SWBI.US Smith & Wesson Brands Inc 20260128 0 11.36 11.41 10.96 11.06 581600 11.06 down down correct
SWIM.US Latham Group Inc 20260128 0 6.73 6.79 6.27 6.32 731917 6.32 down down correct
SWKH.US SWK Holdings Corporation 20260128 0 17.22 17.41 17.22 17.35 11300 17.35 up up correct
SWKS.US Skyworks Solutions Inc 20260128 0 54.88 58.35 54.02 55.28 9865369 54.6234 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20260128 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260128 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260128 0 0.086 0.0908 0.0651 0.069 332293 10.35 down up incorrect
SY.US So 20260128 0 3.09 3.25 2.915 2.93 578143 2.93 down up incorrect
SYBT.US Stock Yards Bancorp Inc 20260128 0 68.04 68.49 67.37 67.65 197172 67.65 down up incorrect
SYBX.US Synlogic Inc 20260128 0 0.61 0.6199 0.61 0.6199 10792 0.6199 up down incorrect
SYNA.US Synaptics Incorporated 20260128 0 86 87.71 85.64 86.23 555903 86.23 up down incorrect
SYPR.US Sypris Solutions Inc 20260128 0 3.36 3.456 3.08 3.08 107372 3.08 down up incorrect
SYRS.US Syros Pharmaceuticals Inc 20260128 0 0.0008 0.0009 0.0002 0.0002 5121 0.0002 down up incorrect
SZZLU.US Sizzle Acquisition Corp. Unit 20260128 0 10.65 10.65 10.65 10.65 200 10.65
TACO.US Del Taco Restaurants Inc 20260128 0 10.2 10.21 10.19 10.21 107300 10.21 up up correct
TACT.US TransAct Technologies Incorporated 20260128 0 3.72 3.7999 3.585 3.63 40623 3.63 down down correct
TAIT.US Taitron Components Incorporated 20260128 0 1.697 1.73 1.68 1.7 87417 1.6583 up up correct
TAKMX.US TAKMX 20260128 0 8.28 8.28 8.28 8.28 0 8.28
TALK.US Talkspace Inc 20260128 0 4.02 4.05 3.94 3.99 1773717 3.99 down down correct
TALKW.US Talkspace Inc 20260128 0 0.0298 0.0298 0.0249 0.026 51852 0.026 down down correct
TANH.US Tantech Holdings Ltd 20260128 0 1.01 1.0599 0.95 0.95 138382 0.95 down down correct
TAOP.US Taoping Inc 20260128 0 1.48 1.92 1.42 1.56 859700 1.56 up up correct
TARA.US Protara Therapeutics Inc 20260128 0 7.23 7.418 6.97 7.17 1655221 7.17 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20260128 0 68 68.08 64.06 64.18 506100 64.18 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20260128 0 10.99 11.03 10.7 10.72 219044 10.72 down down correct
TATT.US TAT Technologies Ltd 20260128 0 53.77 53.77 51.21 51.89 129000 51.89 down down correct
TAYD.US Taylor Devices Inc 20260128 0 72.9 73.76 71.43 71.43 27500 71.43 down down correct
TBBK.US The Bancorp Inc 20260128 0 68.67 69.285 67.005 67.14 377685 67.14 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260128 0 4.1 4.175 4.1 4.1 741683 4.1
TBLAW.US Taboola.com Ltd. Warrant 20260128 0 0.0399 0.0399 0.0398 0.0398 900 0.0398 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260128 0 21.26 21.265 21.04 21.05 75700 20.8491 down down correct
TBLT.US ToughBuilt Industries Inc 20260128 0 0.011 0.011 0.011 0.011 0 0.011
TBPH.US Theravance Biopharma Inc 20260128 0 19.76 19.93 18.83 19.03 402174 19.03 down up incorrect
TC.US TuanChe ADR 20260128 0 11.13 11.13 10 10.58 3800 10.58 down up incorrect
TCBI.US Texas Capital Bancshares Inc 20260128 0 98.06 99 97.065 98.87 428738 98.87 up up correct
TCBIO.US Texas Capital Bancshares Inc 20260128 0 20.91 21.122 20.74 20.92 11300 20.5841 up up correct
TCBK.US TriCo Bancshares 20260128 0 49.22 49.6 48.52 48.83 163731 48.4656 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260128 0 17.22 18.15 17.01 17.87 3500 17.8159 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20260128 0 39.59 40.23 39.37 39.46 60089 39.46 down down correct
TCCO.US Technical Communications Corporation 20260128 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260128 0 29.04 29.28 28.48 28.63 208131 28.63 down up incorrect
TCOM.US Trip.com Group Limited 20260128 0 62.724 63.125 62.11 62.4 4357084 62.4 down up incorrect
TCPC.US BlackRock TCP Capital Corp 20260128 0 5.2 5.335 5.15 5.15 859462 5.15 down down correct
TCRX.US Tscan Therapeutics Inc 20260128 0 1.11 1.14 1.06 1.06 390885 1.06 down down correct
TCX.US Tucows Inc 20260128 0 23.93 23.93 22.29 22.29 19027 22.29 down down correct
TDAC.US Trident Acquisitions Corp 20260128 0 10.53 10.53 10.53 10.53 0 10.53
TDACU.US Trident Acquisitions Corp 20260128 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20260128 0 20.1 20.19 19.96 20.18 17733 20.18 up up correct
TDUP.US ThredUp Inc 20260128 0 5.36 5.45 5.195 5.26 1116837 5.26 down down correct
TEAM.US Atlassian Corporation Plc 20260128 0 135.49 138.85 133.61 134.76 2524161 134.76 down down correct
TECH.US Bio 20260128 0 67.98 67.98 65.16 65.56 1814007 65.4719 down down correct
TECTP.US Tectonic Financial Inc 20260128 0 10.24 10.25 10.24 10.25 1300 9.973 up up correct
TELA.US TELA Bio Inc 20260128 0 1 1 0.94 0.9589 104061 0.9589 down down correct
TENB.US Tenable Holdings Inc 20260128 0 22.92 23.06 22.43 22.47 1361440 22.47 down down correct
TENX.US Tenax Therapeutics Inc 20260128 0 14.9 15.03 14.01 14.01 235016 14.01 down down correct
TER.US Teradyne Inc 20260128 0 243.56 251.15 241.01 250.48 3909300 250.3753 up up correct
TERN.US Terns Pharmaceuticals Inc 20260128 0 34.92 35.4 34.1 34.26 2225931 34.26 down down correct
TFC.US PR 20260128 0 19.88 19.9099 19.8 19.8171 36277 19.5149 down up incorrect
TFSL.US TFS Financial Corporation 20260128 0 14.25 14.35 14.13 14.14 576142 13.8498 down up incorrect
TGLS.US Tecnoglass Inc 20260128 0 49.88 50.53 48.86 48.92 384400 48.92 down down correct
TGTX.US TG Therapeutics Inc 20260128 0 30.82 31 30.27 30.31 1138424 30.31 down down correct
TH.US Target Hospitality Corp 20260128 0 6.9 6.92 6.72 6.76 322098 6.76 down down correct
THFF.US First Financial Corporation 20260128 0 63.39 63.4 62.48 62.48 54649 62.48 down down correct
THRM.US Gentherm Incorporated 20260128 0 36.87 37.015 35.9 36.04 138958 36.04 down down correct
THRY.US Thryv Holdings Inc 20260128 0 4.52 4.71 4.52 4.61 692388 4.61 up up correct
TIGO.US Millicom International Cellular S.A 20260128 0 60.6 61.49 60.19 60.83 632400 60.83 up up correct
TIGR.US UP Fintech Holding Limited 20260128 0 8.91 9.18 8.75 8.77 2447431 8.77 down down correct
TIL.US Instil Bio Inc 20260128 0 7.13 7.19 7 7.09 58707 7.09 down down correct
TILE.US Interface Inc 20260128 0 31.3 31.68 30.87 31.43 435438 31.43 up up correct
TIPT.US Tiptree Inc 20260128 0 17.27 17.405 17.16 17.26 208322 17.26 down down correct
TIRX.US Tian Ruixiang Holdings Ltd 20260128 0 0.6301 1.47 0.5495 1.32 394897094 1.32 up up correct
TITN.US Titan Machinery Inc 20260128 0 16.37 16.47 16.13 16.15 112079 16.15 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260128 0 1.35 1.356 1.22 1.26 205000 1.26 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20260128 0 3.15 3.2 2.955 2.97 187976 2.97 down down correct
TLF.US Tandy Leather Factory Inc 20260128 0 2.8 2.87 2.8 2.865 10546 1.6544 up up correct
TLIS.US Talis Biomedical Corporation 20260128 0 2.84 2.84 2.84 2.84 0 2.84
TLRY.US Tilray Inc 20260128 0 8.39 8.46 7.82 7.85 6670361 7.85 down up incorrect
TLS.US Telos Corporation 20260128 0 5.56 5.84 5.54 5.68 675452 5.68 up down incorrect
TLSA.US Tiziana Life Sciences PLC 20260128 0 1.69 1.7 1.57 1.61 222900 1.61 down up incorrect
TMC.US TMC the metals company Inc 20260128 0 8.125 8.57 7.9361 8.41 11463721 8.41 up down incorrect
TMCI.US Treace Medical Concepts Inc 20260128 0 2.54 2.57 2.38 2.4 389605 2.4 down up incorrect
TMCWW.US TMC the metals company Inc. Warrants 20260128 0 1.81 1.98 1.7 1.93 89700 1.93 up down incorrect
TMDX.US TransMedics Group Inc 20260128 0 139.03 145.74 135.32 140.99 1209200 140.99 up up correct
TMUS.US T 20260128 0 185.13 188.13 184.49 186.25 7418900 185.3587 up down incorrect
TNDM.US Tandem Diabetes Care Inc 20260128 0 20.19 20.2 19.06 19.11 1128957 19.11 down down correct
TNGX.US Bctg Acquisition Corp 20260128 0 12.02 12.24 11.05 11.18 1674205 11.18 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260128 0 18.52 18.75 17.75 18.29 341000 18.29 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260128 0 0.7009 0.7042 0.6515 0.66 2809946 0.66 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20260128 0 3.06 3.23 2.99 3 1969381 3 down down correct
TOIIW.US The Oncology Institute Inc 20260128 0 0.1292 0.1292 0.1292 0.1292 230 0.1292
TOMZ.US TOMI Environmental Solutions Inc 20260128 0 0.735 0.735 0.7011 0.71 34841 0.71 down down correct
TOPS.US Top Ships Inc 20260128 0 5.18 5.2 5.15 5.15 3400 5.15 down down correct
TOUR.US Tuniu Corporation 20260128 0 0.675 0.6839 0.67 0.67 171088 0.67 down down correct
TOWN.US TowneBank 20260128 0 36.14 36.36 35.8 36.04 410411 36.04 down down correct
TPST.US Tempest Therapeutics Inc 20260128 0 2.96 3 2.773 2.79 38149 2.79 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260128 0 11.26 11.31 10.5168 11.15 320033 11.15 down down correct
TREE.US LendingTree Inc 20260128 0 58.9 59.473 56.865 57.91 254342 57.91 down down correct
TRIB.US Trinity Biotech plc 20260128 0 0.93 0.93 0.88 0.91 129000 0.91 down up incorrect
TRIL.US Trillium Therapeutics Inc 20260128 0 19.863 19.863 19.863 19.863 0 19.863
TRIN.US Trinity Capital Inc 20260128 0 16.8 17.05 16.8 16.97 1071400 16.5923 up down incorrect
TRIP.US TripAdvisor Inc 20260128 0 13.12 13.42 12.99 13.01 1424194 13.01 down up incorrect
TRMB.US Trimble Inc 20260128 0 70.21 70.635 69.81 70.07 2122956 70.07 down down correct
TRMD.US TORM plc 20260128 0 23.525 24.55 23.32 24.53 1115300 23.8994 up up correct
TRMK.US Trustmark Corporation 20260128 0 41.93 42.61 41.105 42.11 466890 41.8734 up up correct
TRNS.US Transcat Inc 20260128 0 59.8 59.8 58.24 58.81 106781 58.81 down up incorrect
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260128 0 1.51 1.52 1.43 1.46 433500 1.46 down up incorrect
TROO.US TROOPS Inc 20260128 0 3.44 3.8 3.35 3.61 361100 3.61 up down incorrect
TROW.US T. Rowe Price Group Inc 20260128 0 105.4 106.04 104.6 105.25 1135033 105.25 down down correct
TRS.US TriMas Corporation 20260128 0 34.46 34.55 33.9 34.29 254200 34.2539 down down correct
TRST.US TrustCo Bank Corp NY 20260128 0 42.35 42.73 42.08 42.31 95293 41.9451 down down correct
TRTN.US PE 20260128 0 19.75 19.8999 19.75 19.89 4767 19.5409 up up correct
TRUP.US Trupanion Inc 20260128 0 31.67 32.26 31.3 31.41 287430 31.41 down down correct
TRVG.US trivago N.V 20260128 0 2.8 2.82 2.8 2.82 8291 2.82 up up correct
TRVI.US Trevi Therapeutics Inc 20260128 0 10.94 11.1 10.24 10.51 1928290 10.51 down down correct
TRVN.US Trevena Inc 20260128 0 0.011 0.011 0.011 0.011 0 0.011
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20260128 0 29.08 30.62 28.59 29.86 140575 29.86 up up correct
TSBK.US Timberland Bancorp Inc 20260128 0 37.695 37.695 36.68 36.69 12045 36.4195 down down correct
TSCO.US Tractor Supply Company 20260128 0 55.89 56.05 55.08 55.14 9151500 54.8944 down down correct
TSEM.US Tower Semiconductor Ltd 20260128 0 135.57 139.35 129.36 138.93 2391762 138.93 up up correct
TSHA.US Taysha Gene Therapies Inc 20260128 0 4.74 4.77 4.43 4.48 4207600 4.48 down down correct
TSLA.US Tesla Inc 20260128 0 431.91 438.26 430.1 431.46 54857400 431.46 down up incorrect
TTD.US The Trade Desk Inc 20260128 0 32.485 32.775 31.84 31.87 9848671 31.87 down down correct
TTEC.US TTEC Holdings Inc 20260128 0 3.41 3.42 3.14 3.24 303679 3.24 down down correct
TTEK.US Tetra Tech Inc 20260128 0 37.35 37.42 36.74 37.1 2679400 37.0403 down down correct
TTGT.US TechTarget Inc 20260128 0 5.44 5.52 5.26 5.4 433700 5.4 down down correct
TTMI.US TTM Technologies Inc 20260128 0 95.59 100.6599 95.51 97.99 3022358 97.99 up up correct
TTOO.US T2 Biosystems Inc 20260128 0 0.0028 0.0028 0.0028 0.0028 812 0.0028
TTSH.US Tile Shop Holdings Inc. Common Stock 20260128 0 3.6 3.71 3.45 3.45 19370 3.45 down down correct
TTWO.US Take 20260128 0 245.99 248.55 242.33 243.18 1554555 243.18 down down correct
TUSK.US Mammoth Energy Services Inc 20260128 0 2.19 2.225 2.095 2.13 120083 2.13 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20260128 0 11.09 11.09 11.09 11.09 0 11.09
TVACW.US Thayer Ventures Acquisition Corporation 20260128 0 0.8859 0.8859 0.8859 0.8859 350 0.8859
TVTX.US Travere Therapeutics Inc 20260128 0 29.9 30.57 29.2 30.28 1123300 30.28 up up correct
TW.US Tradeweb Markets Inc 20260128 0 103.85 105.02 103.1 103.74 1332100 103.6222 down down correct
TWIN.US Twin Disc Incorporated 20260128 0 17.54 17.76 17.0301 17.04 9456 17.0023 down down correct
TWST.US Twist Bioscience Corporation 20260128 0 42.59 43.18 40.6975 42.01 995415 42.01 down down correct
TXG.US 10x Genomics Inc 20260128 0 21.6 21.6 20.995 21.08 1764600 21.08 down down correct
TXMD.US TherapeuticsMD Inc 20260128 0 2.35 2.42 2.12 2.14 160000 2.14 down down correct
TXN.US Texas Instruments Incorporated 20260128 0 203.86 216.59 203.72 216.17 19603400 214.7682 up up correct
TXRH.US Texas Roadhouse Inc 20260128 0 188.28 189.86 180.71 181.75 735693 181.75 down down correct
TYRA.US Tyra Biosciences Inc 20260128 0 31.85 31.85 30.625 31.08 489333 31.08 down down correct
TZOO.US Travelzoo 20260128 0 6.05 6.06 5.775 5.8 152638 5.8 down up incorrect
UAL.US United Airlines Holdings Inc 20260128 0 104.45 106.69 104.3 104.91 4335000 104.91 up down incorrect
UBCP.US United Bancorp Inc 20260128 0 14.11 14.1499 13.955 14.14 1776 13.8088 up down incorrect
UBFO.US United Security Bancshares 20260128 0 10.42 10.475 10.345 10.43 23170 10.43 up up correct
UBOH.US United Bancshares Inc 20260128 0 41 41 40.51 40.99 1026 40.99 down down correct
UBSI.US United Bankshares Inc 20260128 0 41.62 42.18 41.48 41.74 829500 41.3361 up up correct
UCL.US uCloudlink Group Inc 20260128 0 1.6581 1.6581 1.5401 1.58 20389 1.58 down down correct
UCTT.US Ultra Clean Holdings Inc 20260128 0 46.28 46.99 44.46 45.33 1113771 45.33 down down correct
UDMY.US Udemy Inc. Common Stock 20260128 0 4.92 5.015 4.85 4.89 1431317 4.89 down down correct
UEIC.US Universal Electronics Inc 20260128 0 4 4.098 4 4.05 17595 4.05 up up correct
UFCS.US United Fire Group Inc 20260128 0 34.8 35.15 34.56 34.91 162831 34.7264 up up correct
UFPI.US UFP Industries Inc 20260128 0 102.99 103.27 101.65 102.53 230600 102.1713 down down correct
UFPT.US UFP Technologies Inc 20260128 0 253.23 253.23 240.615 243.9 164175 243.9 down down correct
UG.US United 20260128 0 6.64 6.64 6.25 6.64 10221 6.4078
UGRO.US urban 20260128 0 0.201 0.205 0.191 0.193 15548 4.825 down up incorrect
UHAL.US AMERCO 20260128 0 56.84 56.88 56.08 56.17 200800 56.17 down up incorrect
UK.US Ucommune International Ltd 20260128 0 0.69 0.6993 0.6781 0.6993 6463 0.6993 up down incorrect
ULBI.US Ultralife Corporation 20260128 0 6.34 6.49 6.182 6.4 73373 6.4 up up correct
ULCC.US Frontier Group Holdings Inc 20260128 0 5 5.2 4.8601 4.95 2517138 4.95 down down correct
ULH.US Universal Logistics Holdings Inc 20260128 0 15.82 16.325 15.27 15.41 36037 15.41 down down correct
ULTA.US Ulta Beauty Inc 20260128 0 649.91 655.02 633.62 638.21 637400 638.21 down down correct
UMBF.US UMB Financial Corporation 20260128 0 121.23 129.98 121.23 124.66 1238900 124.1896 up down incorrect
UNB.US Union Bankshares Inc 20260128 0 24.71 24.87 24.25 24.87 8500 24.5116 up up correct
UNCY.US Unicycive Therapeutics Inc. 20260128 0 7.2 7.21 6.855 7.02 400300 7.02 down down correct
UNIT.US Uniti Group Inc 20260128 0 7.39 7.4798 7.255 7.35 2040905 7.35 down down correct
UNTY.US Unity Bancorp Inc 20260128 0 52.15 52.84 51.31 51.7 42991 51.5414 down down correct
UONE.US Urban One Inc 20260128 0 13.28 14.6 12.53 13.36 18000 13.36 up up correct
UONEK.US Urban One Inc 20260128 0 8.655 8.7 8.5 8.555 2327 8.555 down down correct
UPC.US Universe Pharmaceuticals INC 20260128 0 4.1 4.425 4 4.3 17002 4.3 up up correct
UPLD.US Upland Software Inc 20260128 0 1.44 1.44 1.42 1.44 155454 1.44
UPST.US Upstart Holdings Inc 20260128 0 45.65 45.86 42.9 43.165 3146700 43.165 down down correct
UPWK.US Upwork Inc 20260128 0 21.4 21.75 20.41 20.51 2132677 20.51 down down correct
URBN.US Urban Outfitters Inc 20260128 0 70.24 70.43 68.24 69.61 1094000 69.61 down down correct
URGN.US UroGen Pharma Ltd 20260128 0 21.83 22.07 20.97 21.32 651393 21.32 down down correct
UROY.US Uranium Royalty Corp 20260128 0 5.25 5.52 5.04 5.46 7417756 5.46 up up correct
USAU.US U.S. Gold Corp 20260128 0 21.87 22.35 19.73 20.26 572900 20.26 down down correct
USCB.US US Century Bank 20260128 0 19.05 19.065 17.85 18.01 89396 17.896 down down correct
USEG.US U.S. Energy Corp 20260128 0 1.01 1.15 1.01 1.13 1967331 1.13 up up correct
USIO.US Usio Inc 20260128 0 1.37 1.38 1.36 1.38 25777 1.38 up down incorrect
USLM.US United States Lime & Minerals Inc 20260128 0 126.36 126.43 121.83 122.62 52800 122.5515 down up incorrect
USQIX.US USQ Core Real Estate Fund 20260128 0 21.11 21.11 21.11 21.11 0 16.2332
UTHR.US United Therapeutics Corporation 20260128 0 474.29 476.59 465.6 467.3 274153 467.3 down down correct
UTMD.US Utah Medical Products Inc 20260128 0 62.925 64 60.3 60.84 10042 60.84 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20260128 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
UTSI.US UTStarcom Holdings Corp 20260128 0 2.53 2.6 2.49 2.49 2000 2.49 down down correct
UVSP.US Univest Financial Corporation 20260128 0 33.38 33.87 32.925 33.42 198494 33.2092 up up correct
UXIN.US Uxin Limited 20260128 0 3.52 3.58 3.355 3.39 410852 3.39 down down correct
VABK.US Virginia National Bankshares Corporation 20260128 0 39.1001 39.63 39.1001 39.63 3629 39.2784 up up correct
VALN.US Valneva SE 20260128 0 9.66 9.66 9.32 9.42 7101 9.42 down down correct
VALU.US Value Line Inc 20260128 0 37.315 37.315 37.315 37.315 916 37.315
VAXX.US Vaxxinity Inc. Class A Common Stock 20260128 0 0.02 0.02 0.0001 0.0001 227 0.0001 down down correct
VBNK.US VersaBank Common Shares 20260128 0 15.68 15.71 15.58 15.58 35948 15.58 down down correct
VC.US Visteon Corporation 20260128 0 93.62 93.97 90.83 91.03 753300 90.6732 down down correct
VCEL.US Vericel Corporation 20260128 0 36.79 37.37 35.57 36.2 456172 36.2 down down correct
VCNX.US Vaccinex Inc 20260128 0 1.16 1.16 1.16 1.16 1 1.16
VCRRX.US Versus Capital Real Assets Fund LLC 20260128 0 28.85 28.85 28.85 28.85 0 28.5261
VCTR.US Victory Capital Holdings Inc 20260128 0 68.86 69.92 67.64 69.38 854300 68.8842 up up correct
VCYT.US Veracyte Inc 20260128 0 39.8 40.19 38.41 38.48 748434 38.48 down down correct
VECO.US Veeco Instruments Inc 20260128 0 33.05 33.52 31.68 32.29 293593 32.29 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260128 0 1.55 1.55 1.36 1.363 244500 1.363 down down correct
VELO.US Velocity Acquisition Corp 20260128 0 14.66 17.25 14.01 16.63 4010200 16.63 up up correct
VEON.US VEON Ltd 20260128 0 54.11 54.6 53.83 54.07 72700 54.07 down down correct
VERA.US Vera Therapeutics Inc 20260128 0 46.75 47.1 43.9368 45.11 1062680 45.11 down down correct
VERB.US Verb Technology Company Inc 20260128 0 2.645 2.71 2.53 2.59 291979 2.59 down down correct
VERI.US Veritone Inc 20260128 0 3.88 3.91 3.7 3.83 2194813 3.83 down down correct
VERO.US Venus Concept Inc 20260128 0 1.37 1.39 1.16 1.32 581200 1.32 down down correct
VERU.US Veru Inc 20260128 0 2.61 2.6651 2.5473 2.6 61431 2.6 down down correct
VERX.US Vertex Inc 20260128 0 19.46 19.83 19.22 19.77 1263200 19.77 up down incorrect
VFF.US Village Farms International Inc 20260128 0 3.39 3.515 3.37 3.4 896101 3.4 up down incorrect
VFLEX.US VFLEX 20260128 0 27.64 27.64 27.64 27.64 0 27.3187
VG.US Vonage Holdings Corp 20260128 0 8.88 9.54 8.75 9.51 11523700 9.51 up up correct
VIA.US Via Renewables Inc 20260128 0 25.88 25.88 24.905 25.22 338800 25.22 down down correct
VIASP.US Via Renewables Inc 20260128 0 25.5 25.54 25.5 25.501 1900 25.501 up up correct
VIAV.US Viavi Solutions Inc 20260128 0 20.62 21.515 20.54 21.03 9101284 21.03 up up correct
VICR.US Vicor Corporation 20260128 0 165.45 170.41 162.5 166.51 318859 166.51 up up correct
VINC.US Vincerx Pharma Inc 20260128 0 0.0125 0.0125 0.0125 0.0125 309 0.0125
VINP.US Vinci Partners Investments Ltd 20260128 0 12.93 13.1 12.7 12.99 39012 12.99 up up correct
VIOT.US Viomi Technology Co. Ltd 20260128 0 1.37 1.39 1.18 1.34 1273426 1.34 down down correct
VIR.US Vir Biotechnology Inc 20260128 0 7.68 7.805 7.385 7.57 2115045 7.57 down down correct
VIRC.US Virco Mfg. Corporation 20260128 0 6.35 6.3554 6.28 6.35 57624 6.35
VIRT.US Virtu Financial Inc 20260128 0 37.65 38 36.75 37.49 1791932 37.2744 down up incorrect
VISL.US Vislink Technologies Inc 20260128 0 1.9 1.9 1.87 1.87 4600 1.87 down up incorrect
VITL.US Vital Farms Inc 20260128 0 27.86 27.86 26.81 27.21 1370100 27.21 down up incorrect
VIVE.US Viveve Medical Inc 20260128 0 0.0002 0.0002 0.0002 0.0002 100 0.0002
VKTX.US Viking Therapeutics Inc 20260128 0 31.49 31.49 30.0701 30.41 2902087 30.41 down down correct
VLGEA.US Village Super Market Inc 20260128 0 34.7 34.94 33.8 33.97 51053 33.97 down up incorrect
VLN.US WT 20260128 0 0.0776 0.0776 0.052 0.07 234210 0.07 down up incorrect
VLY.US Valley National Bancorp 20260128 0 12.3 12.5 12.15 12.27 11453700 12.1562 down down correct
VLYPO.US Valley National Bancorp 20260128 0 25.07 25.07 25.07 25.07 514 24.5994
VLYPP.US Valley National Bancorp 20260128 0 25.207 25.25 25.17 25.17 13728 24.6816 down down correct
VMAR.US Vision Marine Technologies Inc 20260128 0 4.06 4.06 3.5 3.73 84000 3.73 down down correct
VMD.US Viemed Healthcare Inc 20260128 0 7.42 7.43 7.34 7.38 141100 7.38 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20260128 0 8.01 8.0894 7.67 7.69 941435 7.69 down down correct
VNET.US 21Vianet Group Inc 20260128 0 11.5 11.51 11.03 11.29 3696100 11.29 down down correct
VNO.US PO 20260128 0 14.91 14.91 14.85 14.91 7588 14.91
VNOM.US Viper Energy Partners LP 20260128 0 40.63 41.27 40.58 41.22 2824086 40.7399 up up correct
VOD.US Vodafone Group Plc 20260128 0 14.48 14.61 14.47 14.57 3497100 14.57 up up correct
VOR.US Vor Biopharma Inc 20260128 0 14.5 14.75 13.71 13.74 619300 13.74 down down correct
VRA.US Vera Bradley Inc 20260128 0 2.39 2.39 2.255 2.36 234493 2.36 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20260128 0 1.09 1.13 1.02 1.02 123400 1.02 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20260128 0 7.33 7.45 7.18 7.18 52921 7.18 down up incorrect
VRDN.US Viridian Therapeutics Inc 20260128 0 33.61 33.96 33 33.62 1314374 33.62 up down incorrect
VREX.US Varex Imaging Corporation 20260128 0 14.08 14.3245 13.935 13.98 233648 13.98 down up incorrect
VRM.US Vroom Inc 20260128 0 19.38 19.38 19.38 19.38 1200 19.38
VRME.US VerifyMe Inc 20260128 0 1.23 1.2599 1.2 1.22 204900 1.22 down up incorrect
VRNS.US Varonis Systems Inc 20260128 0 34.38 34.52 33.33 33.41 2439200 33.41 down up incorrect
VRPX.US Virpax Pharmaceuticals Inc 20260128 0 0.011 0.011 0.011 0.011 400 0.011
VRRM.US Verra Mobility Corporation 20260128 0 20.07 20.145 19.74 19.84 848500 19.84 down down correct
VRSK.US Verisk Analytics Inc 20260128 0 215.29 220.19 213.85 219.03 1190800 218.477 up up correct
VRSN.US VeriSign Inc 20260128 0 249.63 254.1 249.14 253.5 562087 252.5605 up up correct
VRTS.US Virtus Investment Partners Inc 20260128 0 169 170.17 165.69 166.25 77072 163.8451 down up incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20260128 0 474.09 479.5 469.5 477.91 1089266 477.91 up down incorrect
VS.US Versus Systems Inc 20260128 0 1.23 1.27 1.23 1.24 11600 1.24 up up correct
VSAT.US Viasat Inc 20260128 0 45.63 48.9 45.59 47.58 2275900 47.58 up up correct
VSEC.US VSE Corporation 20260128 0 211.98 213.84 204.36 206.02 225400 206.02 down down correct
VSTA.US Vasta Platform Limited 20260128 0 4.9799 5.05 4.71 4.9 45770 4.9 down down correct
VSTM.US Verastem Inc 20260128 0 6.49 6.5 6.11 6.23 1290700 6.23 down down correct
VTGN.US VistaGen Therapeutics Inc 20260128 0 0.61 0.62 0.58 0.59 1053800 0.59 down down correct
VTRS.US Viatris Inc 20260128 0 13.15 13.25 12.96 12.97 5884000 12.8601 down down correct
VTSI.US VirTra Inc 20260128 0 4.9602 4.9602 4.72 4.78 17529 4.78 down up incorrect
VTVT.US vTv Therapeutics Inc 20260128 0 33.07 34.04 33.07 34.04 2800 34.04 up down incorrect
VTYX.US Ventyx Biosciences Inc. Common Stock 20260128 0 13.98 14 13.94 13.97 1255579 13.97 down up incorrect
VUZI.US Vuzix Corporation 20260128 0 2.9 2.94 2.605 2.62 1606882 2.62 down up incorrect
VVOS.US Vivos Therapeutics Inc 20260128 0 1.75 1.805 1.66 1.71 128400 1.71 down up incorrect
VVPR.US VivoPower International PLC 20260128 0 2.25 2.28 2.17 2.23 172200 2.23 down up incorrect
VXRT.US Vaxart Inc 20260128 0 0.66 0.66 0.63 0.64 410300 0.64 down down correct
VYGR.US Voyager Therapeutics Inc 20260128 0 3.94 4.11 3.9 3.97 765600 3.97 up up correct
VYNE.US VYNE Therapeutics Inc 20260128 0 0.565 0.569 0.56 0.565 305600 0.565
WABC.US Westamerica Bancorporation 20260128 0 50.17 50.869 49.69 49.96 175842 49.5056 down down correct
WAFD.US Washington Federal Inc 20260128 0 32.02 32.3 31.84 31.95 557433 31.6862 down down correct
WAFDP.US Washington Federal Inc 20260128 0 16.53 16.6 16.52 16.52 12300 16.52 down down correct
WAFU.US Wah Fu Education Group Limited 20260128 0 1.69 1.695 1.66 1.695 1900 1.695 up up correct
WAL.US PA 20260128 0 23.35 23.45 23.09 23.37 43749 23.1032 up up correct
WALD.US Waldencast Acquisition Corp 20260128 0 1.613 1.634 1.5 1.575 48900 1.575 down down correct
WALDW.US Waldencast Acquisition Corp 20260128 0 0.04 0.04 0.039 0.039 700 0.039 down down correct
WASH.US Washington Trust Bancorp Inc 20260128 0 30.27 30.625 29.98 30.19 129629 30.19 down down correct
WATT.US Energous Corporation 20260128 0 6.9 7.21 6.81 6.99 350300 6.99 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260128 0 5.27 5.616 5.024 5.165 12200 5.165 down down correct
WB.US Weibo Corporation 20260128 0 10.99 10.99 10.79 10.91 862700 10.91 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20260128 0 32.69 32.88 32.16 32.248 352700 32.248 down up incorrect
WDAY.US Workday Inc 20260128 0 189.89 193.47 188.72 189.12 3793800 189.12 down up incorrect
WDC.US Western Digital Corporation 20260128 0 263.45 284 260.8 279.7 16090500 279.5662 up up correct
WDFC.US WD 20260128 0 219.37 221.34 217.91 219.19 102600 219.19 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260128 0 1.73 1.73 1.73 1.73 0 1.73
WEN.US The Wendy's Company 20260128 0 8.06 8.13 7.9 7.94 6561000 7.7949 down down correct
WERN.US Werner Enterprises Inc 20260128 0 33.59 35.16 33.26 34.33 1763200 34.33 up up correct
WEYS.US Weyco Group Inc 20260128 0 30.13 30.35 29.99 30.13 11020 29.8858
WFC.US PD 20260128 0 17.92 17.9593 17.85 17.86 55190 17.5982 down down correct
WFCF.US Where Food Comes From Inc 20260128 0 11.3 11.3 11.3 11.3 300 11.3
WFCPX.US Wells Fargo & Co Non 20260128 0 17.12 17.12 17.12 17.12 0 17.0508
WFRD.US Weatherford International plc Ordinary Shares 20260128 0 93.62 93.785 90.54 91.44 1369400 91.1909 down down correct
WHF.US WhiteHorse Finance Inc 20260128 0 6.86 6.94 6.82 6.82 166569 6.582 down down correct
WHLM.US Wilhelmina International Inc 20260128 0 3.55 3.55 3.55 3.55 0 3.55
WHLR.US Wheeler Real Estate Investment Trust Inc 20260128 0 5.23 5.45 5.22 5.32 40300 5.32 up down incorrect
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260128 0 37.69 37.69 37.69 37.69 0 37.69
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20260128 0 97 97 97 97 0 97
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260128 0 5.8 5.8 5.8 5.8 300 5.8
WILC.US G. Willi 20260128 0 28.36 28.36 27.24 27.81 10900 27.81 down up incorrect
WIMI.US WiMi Hologram Cloud Inc 20260128 0 2.56 2.64 2.42 2.42 147600 2.42 down up incorrect
WINA.US Winmark Corporation 20260128 0 459.96 464.4 454.24 460 50944 458.9799 up up correct
WING.US Wingstop Inc 20260128 0 279 282 271.19 272.7 497500 272.3538 down down correct
WINT.US Windtree Therapeutics Inc 20260128 0 0.02 0.02 0.02 0.02 30100 0.02
WINV.US WinVest Acquisition Corp. Common Stock 20260128 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260128 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260128 0 96.06 96.82 91.25 93.04 3221100 93.04 down up incorrect
WKEY.US WISeKey International Holding AG 20260128 0 8.44 8.68 8.15 8.29 125788 8.29 down up incorrect
WKHS.US Workhorse Group Inc 20260128 0 4.97 5.01 4.74 4.82 116400 4.82 down up incorrect
WKSP.US Worksport Ltd. Common Stock 20260128 0 1.97 2.01 1.9 1.955 114100 1.955 down down correct
WLDN.US Willdan Group Inc 20260128 0 135.3 137 131.41 133.36 273900 133.36 down down correct
WLFC.US Willis Lease Finance Corporation 20260128 0 184.165 184.165 176.58 176.68 49819 176.3317 down down correct
WMG.US Warner Music Group Corp 20260128 0 30.32 30.6 29.66 29.84 1266632 29.6479 down down correct
WNEB.US Western New England Bancorp Inc 20260128 0 13.36 13.8 13.08 13.17 136870 13.1041 down down correct
WNW.US Wunong Net Technology Company Limited 20260128 0 1.65 1.7937 1.65 1.71 66696 1.71 up up correct
WOOF.US Petco Health and Wellness Company Inc 20260128 0 2.83 2.86 2.78 2.81 1249600 2.81 down down correct
WORX.US SCWorx Corp 20260128 0 0.2 0.2 0.18 0.2 1465800 0.2
WPRT.US Westport Fuel Systems Inc 20260128 0 2.12 2.15 2.02 2.06 79300 2.06 down down correct
WRAP.US Wrap Technologies Inc 20260128 0 2.46 2.58 2.375 2.48 492200 2.48 up up correct
WRLD.US World Acceptance Corporation 20260128 0 118.71 124.46 114 115.57 126000 115.57 down down correct
WSBC.US WesBanco Inc 20260128 0 34.79 35.41 33.94 34.3 813424 33.9237 down down correct
WSBF.US Waterstone Financial Inc 20260128 0 17.5 17.5 16.95 17.03 41400 17.03 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20260128 0 20.48 20.59 20.13 20.24 1419900 20.1723 down down correct
WSFS.US WSFS Financial Corporation 20260128 0 62.46 64.11 61.5 62.23 833114 62.0709 down down correct
WTBA.US West Bancorporation Inc 20260128 0 22.61 22.61 22.23 22.33 24162 22.1159 down up incorrect
WTER.US The Alkaline Water Company Inc 20260128 0 0.17 0.17 0.141 0.17 31766 0.17
WTFC.US Wintrust Financial Corporation 20260128 0 145.47 147.305 145.0001 145.26 433060 144.7538 down up incorrect
WTW.US Weight Watchers International Inc 20260128 0 312.72 316.04 312.07 314.33 343650 314.33 up up correct
WVE.US Wave Life Sciences Ltd 20260128 0 13.35 13.455 12.55 12.73 13122070 12.73 down down correct
WVVI.US Willamette Valley Vineyards Inc 20260128 0 2.77 2.91 2.7 2.78 15900 2.78 up down incorrect
WVVIP.US Willamette Valley Vineyards Inc 20260128 0 3.03 3.05 2.95 2.95 16300 2.95 down up incorrect
WW.US WW International Inc 20260128 0 22.2 22.2 20.92 21.19 220900 21.19 down up incorrect
WWD.US Woodward Inc 20260128 0 329.43 330.05 322.2772 325.94 666761 325.6742 down up incorrect
WYNN.US Wynn Resorts Limited 20260128 0 113.87 116.07 112.76 112.88 1252700 112.6343 down up incorrect
XAIR.US Beyond Air Inc 20260128 0 1.4 1.4 1.26 1.27 369930 1.27 down up incorrect
XBIO.US Xenetic Biosciences Inc 20260128 0 2.52 2.6 2.4801 2.491 7435 2.491 down down correct
XBIT.US XBiotech Inc 20260128 0 2.7 2.7296 2.625 2.64 17017 2.64 down down correct
XCAPX.US ACAP Strategic Fund 20260128 0 30.41 30.41 30.41 30.41 0 30.41
XCUR.US Exicure Inc 20260128 0 4.58 4.58 4.15 4.19 64300 4.19 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260128 0 23.15 23.15 23.15 23.15 0 23.15
XEL.US Xcel Energy Inc 20260128 0 76.2 76.76 75.94 76.01 3239900 75.4523 down down correct
XELA.US Exela Technologies Inc 20260128 0 0.02 0.02 0.02 0.02 2500 0.02
XELB.US Xcel Brands Inc 20260128 0 1.47 1.5 1.34 1.42 62755 1.42 down down correct
XENE.US Xenon Pharmaceuticals Inc 20260128 0 42.39 42.52 41.53 41.95 610300 41.95 down down correct
XERS.US Xeris Pharmaceuticals Inc 20260128 0 7.46 7.52 7.14 7.16 1644100 7.16 down down correct
XFOR.US X4 Pharmaceuticals Inc 20260128 0 3.7 3.735 3.59 3.62 204000 3.62 down down correct
XGN.US Exagen Inc 20260128 0 4.33 4.33 4.02 4.06 357200 4.06 down down correct
XILSX.US Pioneer ILS Interval Fund 20260128 0 9.78 9.78 9.78 9.78 0 9.78
XLO.US Xilio Therapeutics Inc. Common Stock 20260128 0 0.615 0.624 0.611 0.618 342200 0.618 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20260128 0 65.41 65.99 63.673 64.87 392300 64.87 down down correct
XNCR.US Xencor Inc 20260128 0 13.22 13.3836 12.28 12.35 635120 12.35 down down correct
XNET.US Xunlei Limited 20260128 0 6.76 6.98 6.72 6.72 308100 6.72 down down correct
XOMA.US XOMA Corporation 20260128 0 25.6 25.88 24.53 24.66 1160300 24.66 down up incorrect
XOMAO.US XOMA Corporation 20260128 0 25.39 25.39 25.27 25.301 2100 25.301 down up incorrect
XOMAP.US XOMA Corporation 20260128 0 26.3 26.3 26.02 26.03 900 26.03 down up incorrect
XONE.US The ExOne Company 20260128 0 49.64 49.64 49.62 49.625 50300 49.3206 down up incorrect
XOS.US Xos Inc 20260128 0 2.83 2.95 2.73 2.81 65219 2.81 down up incorrect
XOSWW.US Xos Equity Warrants 20260128 0 0.0037 0.0049 0.0037 0.0048 4466 0.0048 up down incorrect
XP.US XP Inc 20260128 0 20.415 20.975 20.18 20.4 20144400 20.4 down up incorrect
XPEL.US XPEL Inc 20260128 0 53.14 53.37 51.9 52.23 178000 52.23 down down correct
XPER.US Xperi Holding Corporation 20260128 0 5.92 5.925 5.71 5.77 395500 5.77 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260128 0 5.61 5.61 5.61 5.61 0 5.5405
XRAY.US DENTSPLY SIRONA Inc 20260128 0 12.77 12.8 12.2 12.31 5233800 12.31 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260128 0 0.5356 0.5356 0.5062 0.5151 35086 0.5151 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20260128 0 2.17 2.48 2.17 2.33 8990900 2.33 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20260128 0 9.41 9.41 9.41 9.41 0 9.288
XSICX.US Voya Senior Income Fund Class 20260128 0 9.38 9.38 9.38 9.38 0 9.2656
XSIIX.US ING Senior Incm Fd 20260128 0 9.36 9.36 9.36 9.36 0 9.2354
XSIWX.US ING Senior Incm Fd 20260128 0 9.42 9.42 9.42 9.42 0 9.294
XSLCX.US Invesco Senior Loan Fund Class 20260128 0 5.61 5.61 5.61 5.61 0 5.5425
XTLB.US XTL Biopharmaceuticals Ltd 20260128 0 0.86 0.96 0.85 0.89 78600 0.89 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20260128 0 9.1 9.208 8.37 8.63 31600 8.63 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20260128 0 0.0038 0.0038 0.0038 0.0038 26923 0.0038
YI.US 111 Inc 20260128 0 5.5 5.5 5.32 5.32 21200 5.32 down down correct
YJ.US Yunji Inc 20260128 0 1.32 1.631 1.32 1.48 57600 1.48 up up correct
YORW.US The York Water Company 20260128 0 33.43 33.55 32.61 32.66 72980 32.4343 down down correct
YQ.US 17 Education & Technology Group Inc 20260128 0 3.62 3.62 3.36 3.36 18100 3.36 down down correct
YTRA.US Yatra Online Inc 20260128 0 1.66 1.69 1.6 1.63 33100 1.63 down down correct
Z.US Zillow Group Inc 20260128 0 67.17 67.39 65.82 65.98 1858400 65.98 down down correct
ZBRA.US Zebra Technologies Corporation 20260128 0 240.49 240.81 234.52 236.23 484400 236.23 down down correct
ZCMD.US Zhongchao Inc 20260128 0 0.444 0.444 0.427 0.427 925 3.416 down down correct
ZD.US Ziff Davis Inc. 20260128 0 39.77 41.07 39.03 39.29 443900 39.29 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20260128 0 0.92 1 0.92 0.95 45200 0.95 up up correct
ZEUS.US Olympic Steel Inc 20260128 0 47.83 48.4 46.585 46.92 93838 46.92 down down correct
ZG.US Zillow Group Inc 20260128 0 65.68 66.45 64.89 65 331600 65 down down correct
ZION.US Zions Bancorporation National Association 20260128 0 59.09 59.205 57.7701 58.33 2074099 57.9128 down up incorrect
ZIONP.US Zions Bancorporation National Association 20260128 0 19.7 19.89 19.6 19.65 1767 19.3639 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260128 0 9.25 9.25 8.5 9 900 9 down down correct
ZIVOW.US Zivo Bioscience Inc. Warrants 20260128 0 0.051 0.051 0.051 0.051 1000 0.051
ZKIN.US ZK International Group Co. Ltd 20260128 0 1.61 1.994 1.61 1.75 9500 1.75 up up correct
ZLAB.US Zai Lab Limited 20260128 0 17.56 17.79 17.19 17.2 621200 17.2 down down correct
ZM.US Zoom Video Communications Inc 20260128 0 94.94 97.58 94 96.22 4482600 96.22 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260128 0 2.95 3 2.55 2.56 535700 2.56 down down correct
ZS.US Zscaler Inc 20260128 0 221.16 221.946 213.22 213.95 1425000 213.95 down down correct
ZUMZ.US Zumiez Inc 20260128 0 24.59 24.76 24.135 24.52 172979 24.52 down down correct
ZVZZT.US NASDAQ TEST STOCK 20260128 0 25 25.25 25 25.25 456820 25.25 up up correct
ZYXI.US Zynex Inc 20260128 0 0.0646 0.07 0.05 0.0521 485556 0.0521 down down correct

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