CollectAI

close-nasdaq_stocks

2026/01/29

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260129 0 6.47 6.47 6.47 6.47 0 6.47
AACG.US ATA Creativity Global 20260129 0 1.1 1.15 1.1 1.135 19199 1.135 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20260129 0 10.66 10.66 10.66 10.66 0 10.66
AAIDX.US AAIDX 20260129 0 20.1 20.1 20.1 20.1 0 19.8098
AAL.US American Airlines Group Inc 20260129 0 13.4 13.53 13.17 13.51 70191000 13.51 up up correct
AAME.US Atlantic American Corporation 20260129 0 2.69 2.78 2.69 2.78 11099 2.78 up down incorrect
AAOI.US Applied Optoelectronics Inc 20260129 0 42.93 43 37.15 39.57 8572103 39.57 down up incorrect
AAON.US AAON Inc 20260129 0 92.5 96.95 92.44 93.31 1065900 93.31 up down incorrect
AAPL.US Apple Inc 20260129 0 258 259.65 254.41 258.28 67253000 258.0385 up up correct
AATC.US Image Sensing Systems Inc 20260129 0 5.8 5.8 5.74 5.74 1300 5.5936 down down correct
ABCB.US Ameris Bancorp 20260129 0 79.47 81.5 78.97 81.3 673800 81.3 up up correct
ABCL.US AbCellera Biologics Inc 20260129 0 3.9 3.91 3.75 3.86 2437689 3.86 down up incorrect
ABEO.US Abeona Therapeutics Inc 20260129 0 4.81 5.17 4.79 5.08 1629200 5.08 up down incorrect
ABNB.US Airbnb Inc 20260129 0 131.75 132.58 130.1 131.77 4251600 131.77 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260129 0 2.86 3 2.69 2.79 846600 2.79 down down correct
ABR.US PF 20260129 0 22.37 22.37 22.37 22.37 5785 22.37
ABSI.US Absci Corporation Common Stock 20260129 0 2.93 3.11 2.88 3.03 3731775 3.03 up up correct
ABUS.US Arbutus Biopharma Corporation 20260129 0 4.14 4.19 4.085 4.13 674412 4.13 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260129 0 2.05 2.1 2 2.08 65300 2.08 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20260129 0 25.62 26.04 25.47 25.7 1055038 25.7 up up correct
ACB.US Aurora Cannabis Inc 20260129 0 4.33 4.34 4.13 4.18 855500 4.18 down down correct
ACET.US Adicet Bio Inc 20260129 0 8.45 8.52 8.26 8.5 50796 8.5 up up correct
ACGL.US Arch Capital Group Ltd 20260129 0 94.86 95.91 94.3 95.72 1965200 95.72 up up correct
ACGLN.US Arch Capital Group Ltd 20260129 0 17.8 17.87 17.71 17.87 51300 17.5751 up up correct
ACGLO.US Arch Capital Group Ltd 20260129 0 21.18 21.24 21.12 21.16 31179 20.808 down down correct
ACHC.US Acadia Healthcare Company Inc 20260129 0 13.44 13.605 12.94 13.05 3209464 13.05 down up incorrect
ACHV.US Achieve Life Sciences Inc 20260129 0 4.37 4.43 4.245 4.34 899354 4.34 down up incorrect
ACIU.US AC Immune SA 20260129 0 3.45 3.45 3.31 3.4 169840 3.4 down up incorrect
ACIW.US ACI Worldwide Inc 20260129 0 43.32 43.45 41.86 43.2 922764 43.2 down down correct
ACLS.US Axcelis Technologies Inc 20260129 0 91.96 93.21 88.52 92.2 535481 92.2 up up correct
ACMR.US ACM Research Inc 20260129 0 56.15 57.05 52.3 54.68 1041373 54.68 down down correct
ACNB.US ACNB Corporation 20260129 0 49.035 49.97 48.65 49.74 42686 49.3733 up up correct
ACRS.US Aclaris Therapeutics Inc 20260129 0 3.53 3.6267 3.42 3.43 761836 3.43 down up incorrect
ACT.US Enact Holdings Inc. Common Stock 20260129 0 39.46 40.18 39.42 40.14 211500 39.9409 up up correct
ACTG.US Acacia Research Corporation 20260129 0 3.83 3.99 3.825 3.94 286612 3.94 up up correct
ACVA.US ACV Auctions Inc 20260129 0 8.06 8.16 7.82 7.88 1700089 7.88 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260129 0 2.6 2.7799 2.46 2.495 62435 2.495 down down correct
ADAG.US Adagene Inc 20260129 0 2.75 2.9397 2.5911 2.91 226531 2.91 up up correct
ADBE.US Adobe Inc 20260129 0 291.68 293.635 284.6 291.65 7410759 291.65 down down correct
ADC.US PA 20260129 0 17.25 17.2599 17.18 17.2 14305 17.113 down down correct
ADI.US Analog Devices Inc 20260129 0 316.07 319.26 308.93 318.7 3131800 317.7052 up up correct
ADIL.US Adial Pharmaceuticals Inc 20260129 0 0.2201 0.2232 0.212 0.2136 8353 5.34 down down correct
ADMA.US ADMA Biologics Inc 20260129 0 16.24 17.02 16.22 17.01 1609699 17.01 up up correct
ADNWW.US Advent Technologies Holdings Inc 20260129 0 0.0001 0.0003 0.0001 0.0003 3000 0.0003 up up correct
ADP.US Automatic Data Processing Inc 20260129 0 249.39 252.43 244.44 245.97 3533800 243.9543 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20260129 0 18.41 18.48 17.65 18.37 1547400 18.37 down down correct
ADSK.US Autodesk Inc 20260129 0 260 260.47 247.2 255.68 3641800 255.68 down down correct
ADTN.US ADTRAN Inc 20260129 0 9.5 9.65 9.36 9.37 1502048 9.37 down down correct
ADTX.US Aditxt Inc 20260129 0 0.939 0.948 0.767 0.82 56413 6.56 down down correct
ADUS.US Addus HomeCare Corporation 20260129 0 102.39 102.82 99.7 101.8 294100 101.8 down down correct
ADV.US Advantage Solutions Inc 20260129 0 1.04 1.04 0.9441 1.03 590831 1.03 down down correct
ADXN.US Addex Therapeutics Ltd 20260129 0 7.95 8.24 7.759 8.24 5355 8.24 up up correct
ADXS.US Advaxis Inc 20260129 0 0.7 0.7 0.51 0.555 49433 0.555 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20260129 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260129 0 0.91 0.91 0.8 0.83 35817 4.98 down down correct
AEHR.US Aehr Test Systems 20260129 0 27.95 28.148 25.71 26.88 993012 26.88 down down correct
AEI.US Alset EHome International Inc 20260129 0 3.54 3.54 3.175 3.2 30968 3.2 down down correct
AEIS.US Advanced Energy Industries Inc 20260129 0 266.58 273.66 262.33 269.12 573900 269.0388 up up correct
AEMD.US Aethlon Medical Inc 20260129 0 2.74 2.74 2.5 2.55 38063 2.55 down down correct
AEP.US American Electric Power Company Inc 20260129 0 119.57 120.82 118.55 119.21 3537800 118.2748 down down correct
AEYE.US AudioEye Inc 20260129 0 9.37 9.45 9.14 9.38 162163 9.38 up up correct
AFBI.US Affinity Bancshares Inc 20260129 0 20.15 20.15 20.15 20.15 2595 20.15
AFCG.US AFC Gamma Inc 20260129 0 2.46 2.46 2.3005 2.32 382719 2.32 down down correct
AFIB.US Acutus Medical Inc 20260129 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AFRM.US Affirm Holdings Inc 20260129 0 65.25 65.34 61.37 62.8 7745247 62.8 down up incorrect
AFYA.US Afya Limited 20260129 0 15.09 15.2 14.74 14.96 117474 14.96 down up incorrect
AGEN.US Agenus Inc 20260129 0 3.16 3.16 2.96 2.99 805517 2.99 down up incorrect
AGIO.US Agios Pharmaceuticals Inc 20260129 0 28.3 28.57 27.41 27.61 827500 27.61 down down correct
AGMH.US AGM Group Holdings Inc 20260129 0 1.8 1.83 1.72 1.76 76321 1.76 down up incorrect
AGNC.US AGNC Investment Corp 20260129 0 12.13 12.13 11.79 11.97 27869600 11.7247 down up incorrect
AGNCM.US AGNC Investment Corp 20260129 0 24.935 25 24.91 24.91 12253 24.91 down up incorrect
AGNCN.US AGNC Investment Corp 20260129 0 25.475 25.51 25.45 25.51 14411 25.51 up down incorrect
AGNCO.US AGNC Investment Corp 20260129 0 25.43 25.503 25.38 25.49 57500 25.49 up down incorrect
AGNCP.US AGNC Investment Corp. 20260129 0 25.03 25.09 25.03 25.08 48691 25.08 up down incorrect
AGYS.US Agilysys Inc 20260129 0 85.21 85.27 81.36 85.26 428484 85.26 up up correct
AHCO.US AdaptHealth Corp 20260129 0 9.66 9.85 9.46 9.79 748738 9.79 up up correct
AIHS.US Senmiao Technology Limited 20260129 0 1.1509 1.1865 1.145 1.165 23159 1.165 up up correct
AIP.US Arteris Inc. Common Stock 20260129 0 16.05 16.05 15.09 15.66 420799 15.66 down down correct
AIRG.US Airgain Inc 20260129 0 4.42 4.42 4.2 4.24 37594 4.24 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260129 0 2.9 2.99 2.83 2.9 742532 2.9
AIRT.US Air T Inc 20260129 0 22.819 23.34 22.2 23 17179 23 up up correct
AIRTP.US Air T Inc 20260129 0 20.1 20.1 20.1 20.1 1177 19.6148
AKAM.US Akamai Technologies Inc 20260129 0 101.85 102 98.46 99.35 3862700 99.35 down down correct
AKBA.US Akebia Therapeutics Inc 20260129 0 1.46 1.48 1.42 1.45 1812329 1.45 down down correct
AKTS.US Akoustis Technologies Inc 20260129 0 20.98 20.98 19.175 19.64 375600 19.64 down down correct
AKTX.US Akari Therapeutics Plc 20260129 0 0.25 0.264 0.225 0.232 604300 0.232 down down correct
ALCO.US Alico Inc 20260129 0 40.38 41.15 40.22 40.85 19796 40.85 up down incorrect
ALDX.US Aldeyra Therapeutics Inc 20260129 0 5.42 5.44 5.225 5.32 525360 5.32 down up incorrect
ALEC.US Alector Inc 20260129 0 1.93 1.94 1.9 1.91 469505 1.91 down up incorrect
ALF.US Alfi Inc 20260129 0 10.7 10.72 10.7 10.72 11100 10.72 up down incorrect
ALGM.US Allegro MicroSystems Inc 20260129 0 36.96 39.89 34.55 37.98 10056900 37.98 up down incorrect
ALGN.US Align Technology Inc 20260129 0 166.14 166.14 160.66 164.12 737400 164.12 down up incorrect
ALGS.US Aligos Therapeutics Inc 20260129 0 8.13 8.17 7.7 8.115 49471 8.115 down down correct
ALGT.US Allegiant Travel Company 20260129 0 88.14 91.45 86.985 91.44 704789 91.44 up up correct
ALHC.US Alignment Healthcare Inc 20260129 0 22.08 22.555 21.77 22.5 2103500 22.5 up down incorrect
ALKS.US Alkermes plc 20260129 0 34.12 35.29 34 34.88 2817300 34.88 up down incorrect
ALKT.US Alkami Technology Inc 20260129 0 22.16 22.265 20.75 21.19 3291200 21.19 down down correct
ALLO.US Allogene Therapeutics Inc 20260129 0 1.46 1.59 1.45 1.59 7382874 1.59 up up correct
ALLT.US Allot Ltd 20260129 0 10.68 10.68 10.06 10.18 212922 10.18 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20260129 0 349.37 350.34 345.01 346.79 1681900 346.79 down down correct
ALOT.US AstroNova Inc 20260129 0 9.21 9.24 9.01 9.01 6292 9.01 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260129 0 0.0005 0.0005 0.0005 0.0005 2942 0.0005
ALRM.US Alarm.com Holdings Inc 20260129 0 48.785 49.01 47.78 48.87 558016 48.87 up up correct
ALRS.US Alerus Financial Corporation 20260129 0 24.03 24.96 23.79 24.36 257185 24.36 up up correct
ALT.US Altimmune Inc 20260129 0 5.22 5.49 5.03 5.1 4089500 5.1 down down correct
ALTO.US Alto Ingredients Inc 20260129 0 2.63 2.74 2.52 2.57 632000 2.57 down down correct
ALXO.US ALX Oncology Holdings Inc 20260129 0 1.36 1.65 1.36 1.57 550748 1.57 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260129 0 2.15 2.15 2.01 2.02 77800 2.02 down down correct
AMAL.US Amalgamated Financial Corp 20260129 0 37.65 39.08 37.44 39.06 233502 38.8948 up up correct
AMAT.US Applied Materials Inc 20260129 0 340.735 344.6 328.88 341.34 7350542 340.9148 up up correct
AMBA.US Ambarella Inc 20260129 0 66.33 66.83 63.8555 65.9 548536 65.9 down down correct
AMCX.US AMC Networks Inc 20260129 0 7.79 7.8218 7.55 7.61 256414 7.61 down down correct
AMD.US Advanced Micro Devices Inc 20260129 0 254.655 260.5298 240.91 252.18 31685170 252.18 down down correct
AMGN.US Amgen Inc 20260129 0 341.66 347.27 338.75 342.94 3153100 340.5801 up up correct
AMKR.US Amkor Technology Inc 20260129 0 51.23 52.38 48.4 50 3378700 49.9044 down down correct
AMPG.US AmpliTech Group Inc 20260129 0 3.38 3.38 3.1 3.17 1031500 3.17 down down correct
AMPGW.US AmpliTech Group Inc 20260129 0 0.16 0.16 0.09 0.12 10700 0.12 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20260129 0 26.1 26.43 25.8 26.15 184370 26.15 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20260129 0 9.71 9.79 9.09 9.37 1415500 9.37 down down correct
AMRK.US A 20260129 0 56.51 57.66 52.3 53.53 1837864 53.3475 down down correct
AMRN.US Amarin Corporation plc 20260129 0 15.02 15.48 14.68 15.42 61600 15.42 up up correct
AMSC.US American Superconductor Corporation 20260129 0 31.8 31.92 30.22 31.45 758300 31.45 down down correct
AMSF.US AMERISAFE Inc 20260129 0 36.58 37.29 36.4302 36.95 243934 36.4898 up up correct
AMST.US Amesite Inc 20260129 0 1.9 1.9 1.81 1.85 28600 1.85 down down correct
AMTB.US Amerant Bancorp Inc 20260129 0 21.25 21.74 21.13 21.73 293300 21.6428 up up correct
AMTX.US Aemetis Inc 20260129 0 1.91 1.91 1.63 1.68 2239451 1.68 down down correct
AMWD.US American Woodmark Corporation 20260129 0 58.2 58.97 57.23 58.54 167250 58.54 up up correct
AMZN.US Amazon.com Inc 20260129 0 242.82 243 236.742 241.73 47229641 241.73 down up incorrect
ANAB.US AnaptysBio Inc 20260129 0 47.16 48.5 46.89 47.85 325691 47.85 up down incorrect
ANDE.US The Andersons Inc 20260129 0 61.4 62.49 61.4 62.44 209412 62.44 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20260129 0 0.8454 0.875 0.8377 0.875 6647 0.875 up up correct
ANGI.US Angi Inc 20260129 0 13.41 13.46 12.8461 13.15 919558 13.15 down down correct
ANGO.US AngioDynamics Inc 20260129 0 10 10.01 9.74 9.98 392502 9.98 down down correct
ANIK.US Anika Therapeutics Inc 20260129 0 9.13 9.21 9.03 9.15 120686 9.15 up up correct
ANIP.US ANI Pharmaceuticals Inc 20260129 0 79.42 82.595 79.12 82 498396 82 up down incorrect
ANIX.US Anixa Biosciences Inc 20260129 0 3.12 3.14 2.99 3.1 267200 3.1 down up incorrect
ANNX.US Annexon Inc 20260129 0 6.41 6.55 6.3 6.52 1287889 6.52 up up correct
ANY.US Sphere 3D Corp 20260129 0 0.28 0.282 0.255 0.262 45420 2.62 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20260129 0 22.45 22.85 21.43 22.5 341896 22.5 up up correct
AOUT.US American Outdoor Brands Inc 20260129 0 8.68 8.815 8.32 8.78 30569 8.78 up up correct
APA.US APA Corporation 20260129 0 27.03 27.49 26.23 26.26 11900210 26.26 down down correct
APEI.US American Public Education Inc 20260129 0 41.765 42.675 40.35 42.27 156850 42.27 up up correct
API.US Agora Inc 20260129 0 4.56 4.57 4.38 4.48 564014 4.48 down down correct
APLS.US Apellis Pharmaceuticals Inc 20260129 0 22.78 23.6 22.69 23.05 3781371 23.05 up up correct
APLT.US Applied Therapeutics Inc 20260129 0 0.091 0.0996 0.0902 0.0955 8023666 0.0955 up up correct
APM.US Aptorum Group Limited 20260129 0 0.85 0.8702 0.8 0.8145 64266 0.8145 down down correct
APOG.US Apogee Enterprises Inc 20260129 0 38.03 38.28 36.84 37.485 214090 37.2163 down down correct
APP.US AppLovin Corporation 20260129 0 550.1 569.92 542 569.24 5289400 569.24 up up correct
APPF.US AppFolio Inc 20260129 0 214.91 215.2 204.065 207.1 638526 207.1 down down correct
APPN.US Appian Corporation 20260129 0 29.64 29.64 28.31 28.86 1349046 28.86 down up incorrect
APPS.US Digital Turbine Inc 20260129 0 5.45 5.485 5.12 5.41 3124893 5.41 down up incorrect
APRE.US Aprea Therapeutics Inc 20260129 0 0.76 0.76 0.548 0.59 5565935 0.59 down up incorrect
APVO.US Aptevo Therapeutics Inc 20260129 0 7.6 7.6 6.88 7.39 114588 7.39 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260129 0 1.7099 1.71 1.7065 1.7065 368 1.7065 down down correct
APYX.US Apyx Medical Corporation 20260129 0 4.02 4.11 3.9 4.05 51707 4.05 up up correct
AQB.US AquaBounty Technologies Inc 20260129 0 0.99 0.99 0.95 0.96 17900 0.96 down up incorrect
AQMS.US Aqua Metals Inc 20260129 0 5.3 5.3 4.86 5.21 125165 5.21 down up incorrect
AQST.US Aquestive Therapeutics Inc 20260129 0 3.23 3.25 3.13 3.16 3459591 3.16 down up incorrect
ARAY.US Accuray Incorporated 20260129 0 0.824 0.824 0.7777 0.8024 601172 0.8024 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260129 0 1.36 1.4 1.29 1.3 4791140 1.3 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260129 0 0.155 0.155 0.13 0.1408 10056 0.1408 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260129 0 4.12 4.13 3.8266 3.88 57681 3.88 down down correct
ARCB.US ArcBest Corporation 20260129 0 87.05 87.53 84.67 85.31 754569 85.2158 down down correct
ARCC.US Ares Capital Corporation 20260129 0 20.2 20.28 20.06 20.16 4393200 19.6245 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260129 0 7.37 7.695 7.24 7.57 554129 7.57 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20260129 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
ARDX.US Ardelyx Inc 20260129 0 7.89 7.9899 7.7301 7.85 2361683 7.85 down down correct
AREC.US American Resources Corporation 20260129 0 3.87 3.9 3.33 3.7 6171982 3.7 down down correct
ARGX.US argenx SE 20260129 0 845.3 852.61 840.55 847.72 189700 847.72 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20260129 0 10.01 10.085 9.6 9.92 1295613 9.92 down down correct
ARKO.US Arko Corp 20260129 0 5.16 5.24 5.05 5.22 286500 5.1934 up up correct
ARKR.US Ark Restaurants Corp 20260129 0 6.55 6.82 6.55 6.82 984 6.82 up up correct
ARLP.US Alliance Resource Partners L.P 20260129 0 24.57 24.57 24.05 24.27 429211 23.6766 down down correct
AROW.US Arrow Financial Corporation 20260129 0 32.63 33.485 32.63 33.125 163119 32.8442 up up correct
ARQQ.US Arqit Quantum Inc 20260129 0 22.93 22.93 21.51 22.27 280700 22.27 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20260129 0 0.1761 0.2 0.1555 0.165 72061 0.165 down up incorrect
ARQT.US Arcutis Biotherapeutics Inc 20260129 0 25.29 25.95 25.22 25.73 1250400 25.73 up down incorrect
ARRY.US Array Technologies Inc 20260129 0 11.67 11.715 10.5 11.71 7124648 11.71 up down incorrect
ARTL.US Artelo Biosciences Inc 20260129 0 1.8 1.8 1.62 1.68 8991 5.04 down down correct
ARTNA.US Artesian Resources Corporation 20260129 0 32.9 33.53 32.81 33.22 30800 32.9061 up up correct
ARTW.US Art's 20260129 0 2.54 2.54 2.49 2.49 5793 2.49 down down correct
ARVN.US Arvinas Inc 20260129 0 12.91 13.41 12.77 13.38 924401 13.38 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260129 0 65.58 69.85 65.4501 69.12 2013419 69.12 up up correct
ASLE.US AerSale Corporation 20260129 0 7.42 7.5138 7.2501 7.37 152641 7.37 down down correct
ASMB.US Assembly Biosciences Inc 20260129 0 26.24 26.45 25.01 25.71 83200 25.71 down down correct
ASML.US ASML Holding N.V 20260129 0 1459.32 1467.49 1399.09 1455.16 2818923 1453.2432 down down correct
ASO.US Academy Sports and Outdoors Inc 20260129 0 54.93 55.51 54.225 55.36 1140475 55.36 up up correct
ASPC.US Alpha Capital Acquisition Company 20260129 0 14.85 15.53 13.21 13.37 59500 13.37 down down correct
ASPCU.US Alpha Capital Acquisition Company 20260129 0 14.4 15.3 14.3 14.5 7623 14.5 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20260129 0 5.03 5.73 5.03 5.43 15483 5.43 up up correct
ASPU.US Aspen Group Inc 20260129 0 0.14 0.14 0.14 0.14 283 0.14
ASRT.US Assertio Holdings Inc 20260129 0 11.81 11.98 11.44 11.73 30347 11.73 down down correct
ASRV.US AmeriServ Financial Inc 20260129 0 3.28 3.3 3.28 3.3 14807 3.27 up up correct
ASTC.US Astrotech Corporation 20260129 0 3.48 3.48 3.2081 3.375 6911 3.375 down down correct
ASTE.US Astec Industries Inc 20260129 0 48.01 48.85 47.4923 48.42 141621 48.3112 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260129 0 4.61 4.62 4.33 4.45 1538882 4.45 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260129 0 0.15 0.15 0.13 0.13 490 0.13 down down correct
ASTS.US AST SpaceMobile Inc 20260129 0 122.395 123.5965 113.35 122.09 13282210 122.09 down down correct
ASUR.US Asure Software Inc 20260129 0 9.85 9.97 9.5 9.86 79557 9.86 up up correct
ASYS.US Amtech Systems Inc 20260129 0 18.2 18.21 16.53 17.39 460300 17.39 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260129 0 3.87 3.9963 3.785 3.84 3392763 3.84 down up incorrect
ATEC.US Alphatec Holdings Inc 20260129 0 15.26 15.26 14.35 14.85 4159660 14.85 down down correct
ATER.US Aterian Inc 20260129 0 0.7 0.71 0.686 0.7 51400 0.7
ATEX.US Anterix Inc 20260129 0 27.94 27.94 26.4 26.6 334787 26.6 down down correct
ATHA.US Athira Pharma Inc 20260129 0 4.8 4.9 4.4001 4.71 127723 4.71 down down correct
ATHE.US Alterity Therapeutics Limited 20260129 0 3.35 3.35 3.23 3.26 11719 3.26 down down correct
ATLC.US Atlanticus Holdings Corporation 20260129 0 50.83 51.57 50.13 50.55 57675 50.55 down up incorrect
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260129 0 24.78 24.95 24.78 24.92 7900 24.92 up down incorrect
ATLCP.US Atlanticus Holdings Corporation 20260129 0 24.46 24.769 24.3 24.44 3500 23.9718 down up incorrect
ATLO.US Ames National Corporation 20260129 0 25.0601 25.82 25.0601 25.74 20040 25.5175 up up correct
ATMH.US All Things Mobile Analytic Inc 20260129 0 0.05 0.065 0.05 0.065 41000 0.065 up up correct
ATNI.US ATN International Inc 20260129 0 22.57 23.4578 22.38 23.35 47756 23.35 up up correct
ATOM.US Atomera Incorporated 20260129 0 2.78 3.085 2.59 3.05 1064688 3.05 up up correct
ATOS.US Atossa Therapeutics Inc 20260129 0 0.6171 0.6171 0.57 0.6 118357 9 down down correct
ATRA.US Atara Biotherapeutics Inc 20260129 0 5.53 5.691 5.4 5.51 176200 5.51 down down correct
ATRC.US AtriCure Inc 20260129 0 37.61 37.985 36.47 36.95 488315 36.95 down down correct
ATRO.US Astronics Corporation 20260129 0 77.78 78.43 75.84 76.8 387400 76.8 down down correct
ATXI.US Avenue Therapeutics Inc 20260129 0 0.271 0.271 0.25 0.25 553 0.25 down up incorrect
AUB.US Atlantic Union Bankshares Corporation 20260129 0 39.16 39.55 38.78 39.2 1340164 38.8401 up up correct
AUBN.US Auburn National Bancorporation Inc 20260129 0 25.5 25.5 25 25.4 1518 25.1179 down up incorrect
AUDC.US AudioCodes Ltd 20260129 0 8.58 8.59 8.2 8.45 122258 8.2182 down up incorrect
AUID.US Ipsidy Inc. Common Stock 20260129 0 1.43 1.53 1.43 1.53 1779227 1.53 up down incorrect
AUPH.US Aurinia Pharmaceuticals Inc 20260129 0 14.51 14.82 14.405 14.65 645600 14.65 up down incorrect
AUR.US Aurora Innovation Inc 20260129 0 4.44 4.54 4.305 4.51 20198400 4.51 up down incorrect
AURA.US Aura Biosciences Inc. Common Stock 20260129 0 5.43 5.51 5.305 5.48 131838 5.48 up up correct
AUROW.US Aurora Innovation Inc 20260129 0 0.36 0.36 0.31 0.3339 71937 0.3339 down down correct
AUTL.US Autolus Therapeutics plc 20260129 0 1.47 1.48 1.42 1.43 893923 1.43 down down correct
AUUD.US Auddia Inc 20260129 0 1.02 1.02 0.941 0.953 49900 0.953 down down correct
AUUDW.US Auddia Inc 20260129 0 0.0074 0.0075 0.0067 0.0074 36197 0.0074
AVAH.US Aveanna Healthcare Holdings Inc 20260129 0 8.27 8.35 8.06 8.34 1064234 8.34 up up correct
AVAV.US AeroVironment Inc 20260129 0 305.23 306 288.2901 293.22 1448254 293.22 down down correct
AVDL.US Avadel Pharmaceuticals plc 20260129 0 21.55 21.58 21.54 21.56 718417 21.56 up up correct
AVGO.US Broadcom Inc 20260129 0 332.56 335.95 320.28 330.73 20447471 330.73 down down correct
AVIR.US Atea Pharmaceuticals Inc 20260129 0 3.83 3.935 3.7688 3.91 473368 3.91 up down incorrect
AVNW.US Aviat Networks Inc 20260129 0 21.65 21.82 20.93 21.79 105530 21.79 up down incorrect
AVO.US Mission Produce Inc 20260129 0 13.33 13.4 13.14 13.29 608145 13.29 down down correct
AVPT.US Avepoint Inc 20260129 0 12.16 12.21 11.74 11.92 2830800 11.92 down down correct
AVT.US Avnet Inc 20260129 0 60.75 62.89 59.65 62.74 3590600 62.3957 up up correct
AVTX.US Avalo Therapeutics Inc 20260129 0 14.82 15.41 14.82 15.25 280641 15.25 up up correct
AVXL.US Anavex Life Sciences Corp 20260129 0 4.86 4.985 4.78 4.91 744900 4.91 up up correct
AWRE.US Aware Inc 20260129 0 1.857 1.95 1.81 1.85 15816 1.85 down down correct
AXGN.US AxoGen Inc 20260129 0 34.11 34.45 33.38 34 722500 34 down down correct
AXON.US Axon Enterprise Inc 20260129 0 555.01 556.5 502.56 509.58 1539000 509.58 down down correct
AXSM.US Axsome Therapeutics Inc 20260129 0 183.24 187.1 181.13 185.265 499900 185.265 up up correct
AXTI.US AXT Inc 20260129 0 16.8 17.35 15.85 16.38 4060971 16.38 down down correct
AYTU.US Aytu Biopharma Inc 20260129 0 2.62 2.62 2.45 2.58 77483 2.58 down down correct
AZN.US AstraZeneca PLC 20260129 0 93.37 93.53 92.57 92.59 3237350 183.2521 down down correct
BAC.US PQ 20260129 0 17.91 17.9599 17.83 17.86 74279 17.5944 down down correct
BAND.US Bandwidth Inc 20260129 0 14.02 14.02 13.34 13.99 194169 13.99 down down correct
BANF.US BancFirst Corporation 20260129 0 108.22 109.53 107.99 109.17 115148 109.17 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260129 0 26.15 26.15 26.15 26.15 0 26.15
BANR.US Banner Corporation 20260129 0 60.89 62.205 60.89 61.72 473292 61.2309 up up correct
BANX.US StoneCastle Financial Corp 20260129 0 21.03 21.25 20.85 21.19 65700 21.0422 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20260129 0 3.34 3.34 3 3.18 24756 3.18 down down correct
BATRA.US The Liberty Braves Group 20260129 0 43.43 44.02 43.17 43.99 82100 43.99 up up correct
BATRK.US The Liberty Braves Group 20260129 0 39.62 40.05 39.41 40.03 264500 40.03 up up correct
BBBY.US Bed Bath & Beyond Inc 20260129 0 6.5 6.56 6.17 6.29 1246100 6.29 down down correct
BBCP.US Concrete Pumping Holdings Inc 20260129 0 5.73 5.8 5.555 5.79 132081 5.79 up down incorrect
BBGI.US Beasley Broadcast Group Inc 20260129 0 5.35 5.3502 4.8 5.19 124840 5.19 down up incorrect
BBIG.US Vinco Ventures Inc 20260129 0 0.005 0.005 0.005 0.005 2438 0.005
BBIO.US BridgeBio Pharma Inc 20260129 0 77.99 79.18 77.21 79.1 1375700 79.1 up up correct
BBLG.US Bone Biologics Corp Common Stock 20260129 0 1.68 1.75 1.68 1.68 8100 1.68
BBSI.US Barrett Business Services Inc 20260129 0 36.74 37.15 36.2 36.72 171338 36.6109 down down correct
BCAB.US BioAtla Inc 20260129 0 0.319 0.32 0.26 0.288 2998725 0.288 down down correct
BCBP.US BCB Bancorp Inc 20260129 0 7.66 7.83 7.61 7.82 85799 7.7455 up up correct
BCDA.US BioCardia Inc 20260129 0 1.3 1.3 1.23 1.26 76353 1.26 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260129 0 0.603 0.62 0.5609 0.62 19837 0.62 up up correct
BCML.US BayCom Corp 20260129 0 28.81 29.17 28.21 29.06 46121 28.7583 up up correct
BCOR.US Blucora Inc 20260129 0 26.2 26.2 25.595 25.83 2600 25.83 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20260129 0 11 11.0301 11 11.0301 2001 11.0301 up up correct
BCPC.US Balchem Corporation 20260129 0 168.68 171.33 167.825 170.76 175514 170.76 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20260129 0 6.66 6.795 6.6 6.67 3638279 6.67 up up correct
BCTX.US BriaCell Therapeutics Corp 20260129 0 4.67 4.705 4.27 4.31 369376 4.31 down down correct
BCTXW.US BriaCell Therapeutics Corp 20260129 0 0.0077 0.0109 0.0077 0.0107 6550 0.0107 up up correct
BCYC.US Bicycle Therapeutics plc 20260129 0 6.58 6.78 6.5 6.52 188900 6.52 down down correct
BDSX.US Biodesix Inc 20260129 0 10.22 10.5 9.1401 9.66 176557 9.66 down down correct
BDTX.US Black Diamond Therapeutics Inc 20260129 0 2.58 2.7 2.565 2.63 593953 2.63 up up correct
BEAM.US Beam Therapeutics Inc 20260129 0 28.684 29.93 28.62 29.29 1455343 29.29 up up correct
BEAT.US Heartbeam Inc. Common Stock 20260129 0 1.62 1.63 1.49 1.51 1115254 1.51 down down correct
BEATW.US Heartbeam Inc. Warrant 20260129 0 0.15 0.1766 0.1232 0.1749 11950 0.1749 up up correct
BEEM.US Beam Global 20260129 0 1.78 1.78 1.67 1.72 508500 1.72 down up incorrect
BELFA.US Bel Fuse Inc 20260129 0 190.51 194.61 188.49 192.43 100727 192.43 up down incorrect
BELFB.US Bel Fuse Inc 20260129 0 209.26 213.69 206.8 210.44 208571 210.44 up down incorrect
BFC.US Bank First Corporation 20260129 0 136.55 138.6 134.17 138.6 61854 138.6 up up correct
BFRI.US Biofrontera Inc. Common Stock 20260129 0 0.99 0.99 0.947 0.986 91608 0.986 down up incorrect
BFST.US Business First Bancshares Inc 20260129 0 27.11 27.64 26.9683 27.62 149408 27.4771 up down incorrect
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20260129 0 1.02 1.02 0.83 0.9679 121331 48.395 down down correct
BHF.US Brighthouse Financial Inc 20260129 0 64.4 64.4 64.095 64.2 337131 64.2 down down correct
BHFAL.US Brighthouse Financial Inc 20260129 0 17.916 18 17.7 17.84 16625 17.4605 down down correct
BHFAM.US Brighthouse Financial Inc 20260129 0 12.22 12.32 12.101 12.205 54400 11.9068 down down correct
BHFAN.US Brighthouse Financial Inc 20260129 0 13.89 13.904 13.77 13.82 214700 13.4716 down down correct
BHFAO.US Brighthouse Financial Inc 20260129 0 17.26 17.3 17.18 17.28 29200 16.8508 up up correct
BHFAP.US Brighthouse Financial Inc 20260129 0 16.86 16.91 16.75 16.88 44500 16.4565 up up correct
BIDU.US Baidu Inc 20260129 0 158.71 161.93 153.18 157.51 2079700 157.51 down down correct
BIIB.US Biogen Inc 20260129 0 174.88 177.2 173.51 176.18 1146700 176.18 up up correct
BILI.US Bilibili Inc 20260129 0 35.5 35.6656 34.31 35.44 2199302 35.44 down down correct
BIOX.US Bioceres Crop Solutions Corp 20260129 0 1.13 1.14 0.9519 0.9681 901867 0.9681 down up incorrect
BIRD.US Allbirds Inc. Class A Common Stock 20260129 0 3.98 4.19 3.92 3.98 50346 3.98
BITF.US Bitfarms Ltd. Common Stock 20260129 0 2.545 2.56 2.4 2.45 34656100 2.45 down up incorrect
BIVI.US BioVie Inc 20260129 0 1.23 1.24 1.18 1.24 44991 1.24 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260129 0 3.49 3.815 3.2 3.44 817800 3.44 down down correct
BJRI.US BJ's Restaurants Inc 20260129 0 41.59 42.14 41.3 41.69 250513 41.69 up up correct
BKNG.US Booking Holdings Inc 20260129 0 5106.02 5147.7598 5050.0098 5113.3198 244300 5101.6817 up up correct
BKR.US Baker Hughes Company 20260129 0 57.99 58.5 56.44 56.73 13650900 56.5168 down down correct
BKSC.US Bank of South Carolina Corporation 20260129 0 15.59 15.6 15.59 15.6 600 15.6 up up correct
BKYI.US BIO 20260129 0 0.6847 0.73 0.6247 0.7 4656027 0.7 up up correct
BL.US BlackLine Inc 20260129 0 50.84 51.315 45.62 46.91 3217122 46.91 down down correct
BLBD.US Blue Bird Corporation 20260129 0 49.8 50.18 48.93 49.6 361697 49.6 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20260129 0 12.115 12.4 11.5 11.64 144700 11.64 down down correct
BLDP.US Ballard Power Systems Inc 20260129 0 2.57 2.585 2.455 2.49 2560516 2.49 down down correct
BLFS.US BioLife Solutions Inc 20260129 0 22.9 23.03 22.36 22.58 387451 22.58 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20260129 0 12.97 13.17 12.9 13.16 179375 13.16 up up correct
BLIN.US Bridgeline Digital Inc 20260129 0 0.85 0.85 0.81 0.83 37091 0.83 down down correct
BLKB.US Blackbaud Inc 20260129 0 54.63 54.63 52.21 53.31 359185 53.31 down down correct
BLMN.US Bloomin' Brands Inc 20260129 0 6.16 6.355 6.1263 6.16 2519618 6.16
BLNK.US Blink Charging Co 20260129 0 0.7921 0.7998 0.75 0.7669 2363457 0.7669 down down correct
BLRX.US BioLineRx Ltd 20260129 0 3.08 3.18 3.05 3.17 8400 3.17 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20260129 0 4.86 4.86 4.55 4.64 1007731 4.64 down down correct
BMBL.US Bumble Inc 20260129 0 3.65 3.65 3.45 3.51 2079586 3.51 down down correct
BMEA.US Biomea Fusion Inc 20260129 0 1.27 1.27 1.16 1.18 1637000 1.18 down down correct
BMRA.US Biomerica Inc 20260129 0 2.39 2.4717 2.33 2.39 15863 2.39
BMRC.US Bank of Marin Bancorp 20260129 0 26.29 27.1305 26.12 26.65 125856 26.4084 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20260129 0 56.27 57.04 55.8 56.99 2392135 56.99 up up correct
BNGO.US Bionano Genomics Inc 20260129 0 1.54 1.55 1.46 1.47 261900 1.47 down up incorrect
BNR.US Burning Rock Biotech Limited 20260129 0 35.34 35.34 32.75 33.54 11726 33.54 down up incorrect
BNTC.US Benitec Biopharma Inc 20260129 0 12.18 12.7 12.04 12.61 92144 12.61 up up correct
BNTX.US BioNTech SE 20260129 0 115.52 117.33 115.44 116.77 528700 116.77 up up correct
BOKF.US BOK Financial Corporation 20260129 0 129.4 131 129.16 130.54 318594 129.9236 up up correct
BOLT.US Bolt Biotherapeutics Inc 20260129 0 6.82 7 6.25 6.25 38756 6.25 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20260129 0 1.6499 1.67 1.6499 1.65 16065 1.65 up up correct
BOOM.US DMC Global Inc 20260129 0 8.915 9.2 8.79 8.97 208561 8.97 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260129 0 5.08 5.08 4.83 4.98 32600 4.98 down down correct
BOTJ.US Bank of the James Financial Group Inc 20260129 0 18.7 19 17.9836 18.9 2333 18.8089 up up correct
BOXL.US Boxlight Corporation 20260129 0 1.4027 1.4027 1.21 1.27 438932 1.27 down down correct
BPOP.US Popular Inc 20260129 0 133.04 134.13 130.47 133.25 574500 133.25 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260129 0 25.45 25.45 25.45 25.45 697 25.1937
BPRN.US The Bank of Princeton 20260129 0 36.61 36.905 35.61 36.88 8205 36.5389 up up correct
BPTH.US Bio 20260129 0 0.06 0.06 0.06 0.06 19900 0.06
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260129 0 15.81 15.89 15.79 15.81 36900 15.4308
BPYPN.US Brookfield Property Partners L.P 20260129 0 13.825 13.9 13.72 13.72 9100 13.3731 down down correct
BPYPO.US Brookfield Property Partners L.P 20260129 0 15.09 15.09 14.94 15.049 8900 14.6601 down down correct
BPYPP.US Brookfield Property Partners L.P 20260129 0 15.47 15.62 15.4 15.4 19100 15.0249 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260129 0 2.2 2.285 2.11 2.22 16818 2.22 up up correct
BRID.US Bridgford Foods Corporation 20260129 0 7.66 7.82 7.66 7.79 1000 7.79 up up correct
BRKR.US Bruker Corporation 20260129 0 46.53 46.55 43.71 44.23 4038474 44.23 down up incorrect
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260129 0 1.6 1.66 1.571 1.66 67885 1.66 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260129 0 1.12 1.14 1.11 1.14 6277 1.14 up up correct
BRZE.US Braze Inc. Class A Common Stock 20260129 0 23.17 23.32 21.41 21.81 4673900 21.81 down down correct
BSBK.US Bogota Financial Corp 20260129 0 8.45 8.5146 8.45 8.5061 765 8.5061 up up correct
BSET.US Bassett Furniture Industries Incorporated 20260129 0 15.22 15.34 14.78 15.24 14483 15.0519 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20260129 0 0.001 0.001 0.001 0.001 1145600 0.001
BSRR.US Sierra Bancorp 20260129 0 33.43 34.565 33.43 34.55 101686 34.3129 up up correct
BSVN.US Bank7 Corp 20260129 0 44.27 44.27 43.8 43.81 9075 43.81 down down correct
BSY.US Bentley Systems Incorporated 20260129 0 36.75 36.75 34.49 35.07 3453900 35.009 down down correct
BTAI.US BioXcel Therapeutics Inc 20260129 0 1.7 1.7 1.6 1.62 394797 1.62 down down correct
BTBD.US BT Brands Inc. Common Stock 20260129 0 1.44 1.4604 1.333 1.34 50701 1.34 down down correct
BTBDW.US BT Brands Inc. Warrant 20260129 0 0.1306 0.1495 0.1006 0.1248 5550 0.1248 down down correct
BTBT.US Bit Digital Inc 20260129 0 2.13 2.19 2.08 2.11 35067500 2.11 down down correct
BTCS.US BTCS Inc. Common Stock 20260129 0 2.61 2.61 2.46 2.53 610082 2.53 down down correct
BTCY.US Biotricity Inc. Common Stock 20260129 0 0.3192 0.3192 0.2903 0.3099 1794 0.3099 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260129 0 6.85 6.859 6.682 6.83 900300 6.7177 down down correct
BUSE.US First Busey Corporation 20260129 0 24.47 24.84 24.265 24.68 974972 24.68 up up correct
BVS.US Bioventus Inc 20260129 0 7.75 7.825 7.59 7.82 189689 7.82 up up correct
BWAY.US BrainsWay Ltd 20260129 0 24 25 22.972 24.05 191800 12.025 up down incorrect
BWB.US Bridgewater Bancshares Inc 20260129 0 19.14 19.235 18.37 19.18 124956 19.18 up down incorrect
BWEN.US Broadwind Inc 20260129 0 3.17 3.1936 2.94 3.12 234103 3.12 down up incorrect
BWFG.US Bankwell Financial Group Inc 20260129 0 47.0751 48.28 46.7848 47.77 24500 47.5785 up down incorrect
BWMN.US Bowman Consulting Group Ltd 20260129 0 33.77 34.41 33.13 34.34 250343 34.34 up down incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20260129 0 18.53 18.53 17.86 18.09 78700 17.7699 down down correct
BYFC.US Broadway Financial Corporation 20260129 0 8.22 8.23 8.18 8.23 1228 8.23 up up correct
BYND.US Beyond Meat Inc 20260129 0 0.835 0.837 0.7704 0.7761 39456406 0.7761 down down correct
BYRN.US Byrna Technologies Inc 20260129 0 14.6 14.8099 14 14.22 457397 14.22 down down correct
BYSI.US BeyondSpring Inc 20260129 0 1.55 1.58 1.53 1.56 16330 1.56 up up correct
BZ.US Kanzhun Ltd ADR 20260129 0 18.83 19.13 18.615 18.9 3735588 18.9 up up correct
BZUN.US Baozun Inc 20260129 0 2.85 2.92 2.73 2.76 406755 2.76 down down correct
CAAS.US China Automotive Systems Inc 20260129 0 4.41 4.5478 4.41 4.54 11997 4.54 up up correct
CABA.US Cabaletta Bio Inc 20260129 0 2.84 2.84 2.65 2.75 2758823 2.75 down down correct
CAC.US Camden National Corporation 20260129 0 45.74 46.8223 45.67 46.66 120310 46.66 up up correct
CACC.US Credit Acceptance Corporation 20260129 0 437.95 451.43 434.22 451.24 240859 451.24 up up correct
CADCX.US CADCX 20260129 0 24.51 24.51 24.51 24.51 0 24.2152
CADE.US PA 20260129 0 21.5 21.5 21.28 21.38 4357 21.0362 down down correct
CADEX.US CADEX 20260129 0 24.62 24.62 24.62 24.62 0 24.2905
CADFX.US CION Ares Diversified Credit Fund W 20260129 0 24.89 24.89 24.89 24.89 0 24.5631
CADL.US Candel Therapeutics Inc. Common Stock 20260129 0 5.76 5.95 5.68 5.93 500226 5.93 up up correct
CADSX.US CADSX 20260129 0 24.74 24.74 24.74 24.74 0 24.4271
CADUX.US CADUX 20260129 0 24.86 24.86 24.86 24.86 0 24.5141
CADWX.US CADWX 20260129 0 24.7 24.7 24.7 24.7 0 24.3751
CAKE.US The Cheesecake Factory Incorporated 20260129 0 57.97 58.75 57.69 58.51 1024600 58.2337 up up correct
CALA.US Calithera Biosciences Inc 20260129 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CALM.US Cal 20260129 0 81.99 84.875 81.98 82.5 1331051 82.5 up up correct
CAMP.US CalAmp Corp 20260129 0 4 4.149 3.685 3.87 41200 3.87 down down correct
CAMT.US Camtek Ltd 20260129 0 150.51 155.79 145.92 155.63 364410 155.63 up up correct
CAN.US Canaan Inc 20260129 0 0.705 0.709 0.669 0.677 15194100 0.677 down down correct
CAPR.US Capricor Therapeutics Inc 20260129 0 21.61 22.7 21.0601 22.61 1105228 22.61 up up correct
CAR.US Avis Budget Group Inc 20260129 0 114.87 116.26 113.27 115.67 346300 115.67 up up correct
CARE.US Carter Bankshares Inc 20260129 0 20.25 20.595 20.16 20.48 129299 20.48 up up correct
CARG.US CarGurus Inc 20260129 0 33.48 33.68 32.74 33.01 833245 33.01 down down correct
CARV.US Carver Bancorp Inc 20260129 0 1.66 1.83 1.6 1.767 5978 1.767 up up correct
CASH.US Meta Financial Group Inc 20260129 0 86.1 89.69 85.15 89.37 371200 89.3198 up up correct
CASI.US CASI Pharmaceuticals Inc 20260129 0 0.97 1.02 0.97 0.9901 35075 0.9901 up up correct
CASS.US Cass Information Systems Inc 20260129 0 43.49 44.375 43.07 44.05 66141 43.7364 up up correct
CASY.US Casey's General Stores Inc 20260129 0 615.3 615.35 601.69 611.32 287408 610.75 down down correct
CATY.US Cathay General Bancorp 20260129 0 50.12 51.04 50.12 50.69 622200 50.3237 up up correct
CBAN.US Colony Bankcorp Inc 20260129 0 18.94 20.01 18.91 19.48 147526 19.3673 up up correct
CBAT.US CBAK Energy Technology Inc 20260129 0 0.81 0.8199 0.8001 0.81 104518 0.81
CBFV.US CB Financial Services Inc 20260129 0 35.12 35.23 34.585 35.23 4102 34.9648 up up correct
CBIO.US Catalyst Biosciences Inc 20260129 0 10.67 11.21 10 10.145 205518 10.145 down down correct
CBNK.US Capital Bancorp Inc 20260129 0 30.875 30.875 30.02 30.42 37308 30.3087 down up incorrect
CBOE.US Cboe Global Markets Inc 20260129 0 266.33 270.31 264 265.52 933100 264.866 down up incorrect
CBRL.US Cracker Barrel Old Country Store Inc 20260129 0 29.38 30 28.39 28.43 1019130 28.43 down up incorrect
CBSH.US Commerce Bancshares Inc 20260129 0 52.96 53.15 52.21 52.87 1441200 52.5877 down down correct
CCAP.US Crescent Capital BDC Inc 20260129 0 14.28 14.41 14.16 14.35 234119 14.35 up up correct
CCB.US Coastal Financial Corporation 20260129 0 100.15 106.92 98.55 100.81 250043 100.81 up up correct
CCBG.US Capital City Bank Group Inc 20260129 0 40.46 41.53 40.45 41.42 150760 41.1585 up up correct
CCCC.US C4 Therapeutics Inc 20260129 0 2.04 2.04 1.935 1.96 1016700 1.96 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260129 0 22.95 22.98 22.6 22.92 56900 22.5223 down down correct
CCEL.US Cryo 20260129 0 3.41 3.46 3.35 3.43 6100 3.43 up up correct
CCEP.US Coca 20260129 0 91.23 92.22 90.59 91.22 1206631 91.22 down down correct
CCLFX.US CCLFX 20260129 0 10.49 10.49 10.49 10.49 0 10.49
CCNE.US CNB Financial Corporation 20260129 0 26.93 27.735 26.71 27.3 131138 27.1245 up up correct
CCNEP.US CNB Financial Corporation 20260129 0 25.37 25.389 25.35 25.389 1400 24.9424 up up correct
CCOI.US Cogent Communications Holdings Inc 20260129 0 23.41 24.81 23.09 24.04 791200 24.0189 up down incorrect
CCRN.US Cross Country Healthcare Inc 20260129 0 9.11 9.22 9.01 9.17 314465 9.17 up down incorrect
CCSI.US Consensus Cloud Solutions Inc. 20260129 0 21.58 21.7 20.901 21.44 169229 21.44 down up incorrect
CD.US Chindata Group Holdings Limited 20260129 0 6.17 6.19 5.61 6.09 86200 6.09 down up incorrect
CDLX.US Cardlytics Inc 20260129 0 1.02 1.03 0.99 1.02 724472 1.02
CDNA.US CareDx Inc 20260129 0 20.54 20.815 20.045 20.8 511184 20.8 up down incorrect
CDNS.US Cadence Design Systems Inc 20260129 0 316.605 317 293.44 302.67 3701646 302.67 down up incorrect
CDW.US CDW Corporation 20260129 0 124.67 125.56 123.13 125.2 1558800 124.5717 up up correct
CDXS.US Codexis Inc 20260129 0 1.3 1.34 1.255 1.3 1595737 1.3
CDZI.US Cadiz Inc 20260129 0 6.1 6.14 5.68 5.69 1148908 5.69 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20260129 0 19.587 19.6 19.45 19.54 5600 19.54 down down correct
CEDAX.US CEDAX 20260129 0 21.26 21.26 21.26 21.26 0 21.26
CEDIX.US Destra International & Event 20260129 0 21.29 21.29 21.29 21.29 0 21.29
CEDTX.US CEDTX 20260129 0 21.11 21.11 21.11 21.11 0 21.11
CELC.US Celcuity Inc 20260129 0 114.55 114.74 108.91 112.12 875474 112.12 down down correct
CELH.US Celsius Holdings Inc 20260129 0 54.31 54.54 52.9 53.37 2915700 53.37 down down correct
CELU.US Celularity Inc 20260129 0 1.24 1.267 1.225 1.267 35814 1.267 up up correct
CELUW.US Celularity Inc 20260129 0 0.0145 0.0183 0.0145 0.0182 650 0.0182 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20260129 0 0.0411 0.0468 0.0401 0.0462 11414 0.0462 up up correct
CENT.US Central Garden & Pet Company 20260129 0 32.23 33.21 31.84 33.21 63723 33.21 up up correct
CENTA.US Central Garden & Pet Company 20260129 0 29.08 30.16 28.94 30.12 434896 30.12 up down incorrect
CENX.US Century Aluminum Company 20260129 0 51.405 52 48.03 48.93 2333479 48.93 down up incorrect
CERS.US Cerus Corporation 20260129 0 2.34 2.38 2.29 2.32 858200 2.32 down down correct
CERT.US Certara Inc 20260129 0 9.37 9.45 9.149 9.26 1669522 9.26 down down correct
CETX.US Cemtrex Inc 20260129 0 1.78 1.79 1.66 1.67 728500 1.67 down down correct
CEVA.US CEVA Inc 20260129 0 22.43 22.545 21.25 22.17 254729 22.17 down up incorrect
CFBK.US CF Bankshares Inc 20260129 0 28.82 29.08 28.69 28.95 41000 28.95 up down incorrect
CFFI.US C&F Financial Corporation 20260129 0 70.6 74.8 70.6 74.8 4778 74.2957 up up correct
CFFN.US Capitol Federal Financial Inc 20260129 0 7.21 7.4 7.18 7.3 1155568 7.2186 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20260129 0 30.55 30.57 30.49 30.57 15012500 30.57 up up correct
CG.US The Carlyle Group Inc 20260129 0 61.37 62.65 58.67 59.5 3100780 59.1175 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260129 0 17.64 17.64 17.544 17.59 10000 17.301 down down correct
CGBD.US TCG BDC Inc 20260129 0 12.48 12.48 12.24 12.33 403624 12.33 down down correct
CGC.US Canopy Growth Corporation 20260129 0 1.13 1.15 1.1 1.11 14116800 1.11 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260129 0 22.73 22.73 22.73 22.73 0 22.73
CGEM.US Cullinan Oncology Inc 20260129 0 11.78 12.17 11.7 11.92 367430 11.92 up up correct
CGEN.US Compugen Ltd 20260129 0 1.96 1.98 1.91 1.93 170260 1.93 down down correct
CGNT.US Cognyte Software Ltd 20260129 0 9.19 9.19 8.69 8.84 289492 8.84 down down correct
CGNX.US Cognex Corporation 20260129 0 39.26 39.72 38.33 39.09 1636100 39.0321 down down correct
CGO.US Calamos Global Total Return Fund 20260129 0 12.37 12.42 12.21 12.39 27300 12.2254 up down incorrect
CGTX.US COGNITION THERAPEUTICS INC 20260129 0 1.26 1.28 1.2 1.24 783421 1.24 down up incorrect
CHCI.US Comstock Holding Companies Inc 20260129 0 11.42 11.42 11.14 11.18 3800 11.18 down down correct
CHCO.US City Holding Company 20260129 0 121.2 123.61 120.83 122.06 152024 122.06 up up correct
CHDN.US Churchill Downs Incorporated 20260129 0 98.85 99.86 96.02 97.93 746595 97.93 down down correct
CHEF.US The Chefs' Warehouse Inc 20260129 0 63.82 64.015 62.07 62.96 324409 62.96 down down correct
CHEK.US Check 20260129 0 153 158 138 149 7395800 149 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260129 0 11.43 11.44 11.27 11.39 159300 11.2002 down down correct
CHKP.US Check Point Software Technologies Ltd 20260129 0 177.83 179.2 173.56 178.21 1548112 178.21 up up correct
CHMG.US Chemung Financial Corporation 20260129 0 59.135 60.07 58.67 60.07 10993 60.07 up up correct
CHNR.US China Natural Resources Inc 20260129 0 4.26 4.5499 3.96 4.24 119931 4.24 down down correct
CHRS.US Coherus BioSciences Inc 20260129 0 2.188 2.39 2.08 2.33 2250674 2.33 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20260129 0 192.85 200.33 186.24 193.72 5005800 193.0596 up up correct
CHSCL.US CHS Inc 20260129 0 25.76 25.88 25.76 25.8 15800 25.8 up up correct
CHSCM.US CHS Inc 20260129 0 24.99 25.08 24.95 25.07 20100 25.07 up up correct
CHSCN.US CHS Inc 20260129 0 25.42 25.47 25.367 25.42 25200 25.42
CHSCO.US CHS Inc 20260129 0 26.23 26.55 26.21 26.24 22000 26.24 up up correct
CHSCP.US CHS Inc 20260129 0 27.73 27.98 27.73 27.87 43000 27.87 up up correct
CHTR.US Charter Communications Inc 20260129 0 180.96 192.19 180.38 191.52 3762700 191.52 up up correct
CHW.US Calamos Global Dynamic Income Fund 20260129 0 8.01 8.08 7.95 8.07 214700 7.9675 up up correct
CHY.US Calamos Convertible and High Income Fund 20260129 0 11.95 11.98 11.77 11.93 257100 11.7274 down down correct
CIFR.US Cipher Mining Inc 20260129 0 18.9 18.91 16.715 17.7 33488436 17.7 down down correct
CIGI.US Colliers International Group Inc 20260129 0 138.76 138.92 136.82 138.59 263500 138.59 down down correct
CINF.US Cincinnati Financial Corporation 20260129 0 159.44 161.09 157.73 158.19 1361800 158.19 down up incorrect
CIVB.US Civista Bancshares Inc 20260129 0 23.63 24.73 23.2 24.63 138325 24.4517 up down incorrect
CIZN.US Citizens Holding Company 20260129 0 8.15 8.15 8.15 8.15 6000 8.15
CLAR.US Clarus Corporation 20260129 0 3.58 3.88 3.561 3.7 239850 3.7 up up correct
CLBK.US Columbia Financial Inc 20260129 0 16.13 16.33 15.95 16.32 93534 16.32 up down incorrect
CLBT.US Cellebrite DI 20260129 0 15.98 16.211 15.07 15.29 2734100 15.29 down up incorrect
CLDX.US Celldex Therapeutics Inc 20260129 0 24.73 25.1 24.37 24.69 401200 24.69 down down correct
CLFD.US Clearfield Inc 20260129 0 29.8 30.08 29.09 29.97 123447 29.97 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20260129 0 1.88 1.95 1.88 1.906 7112 1.906 up up correct
CLIR.US ClearSign Technologies Corporation 20260129 0 0.64 0.6476 0.582 0.6035 118636 0.6035 down down correct
CLLS.US Cellectis S.A 20260129 0 3.99 4.01 3.81 3.99 35322 3.99
CLMT.US Calumet Specialty Products Partners L.P 20260129 0 21.56 23 21.56 22.39 1563801 22.39 up up correct
CLNE.US Clean Energy Fuels Corp 20260129 0 2.25 2.33 2.2 2.25 1420568 2.25
CLNN.US Clene Inc 20260129 0 4.92 4.92 4.1 4.17 218696 4.17 down down correct
CLOV.US Clover Health Investments Corp 20260129 0 2.33 2.33 2.25 2.27 5228979 2.27 down down correct
CLPS.US CLPS Incorporation 20260129 0 1.07 1.09 1.0438 1.07 22707 1.07
CLPT.US ClearPoint Neuro Inc 20260129 0 13.33 13.46 12.95 13.42 596874 13.42 up up correct
CLRB.US Cellectar Biosciences Inc 20260129 0 3.365 3.37 3.15 3.24 27960 3.24 down down correct
CLRO.US ClearOne Inc 20260129 0 6.23 6.63 6.23 6.5 4686 6.5 up up correct
CLSK.US CleanSpark Inc 20260129 0 13.115 13.25 12.105 12.59 27992300 12.59 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260129 0 15.7 15.7594 15.6 15.7 14076 15.7
CLVR.US Clever Leaves Holdings Inc 20260129 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CLWT.US Euro Tech Holdings Company Limited 20260129 0 1.26 1.3277 1.25 1.3039 5071 1.3039 up down incorrect
CMBM.US Cambium Networks Corporation 20260129 0 1.66 1.66 1.57 1.59 233084 1.59 down down correct
CMCO.US Columbus McKinnon Corporation 20260129 0 21 21.28 20.75 21.12 332965 21.0502 up up correct
CMCSA.US Comcast Corporation 20260129 0 27.625 30.11 27.58 29.24 65923406 29.24 up down incorrect
CMCT.US CIM Commercial Trust Corporation 20260129 0 3.17 3.17 3.02 3.11 97500 3.11 down up incorrect
CME.US CME Group Inc 20260129 0 286.86 291.76 286.55 289.83 1940300 283.0632 up down incorrect
CMLS.US Cumulus Media Inc 20260129 0 0.08 0.102 0.08 0.08 20000 0.08
CMMB.US Chemomab Therapeutics Ltd 20260129 0 1.62 1.686 1.525 1.57 64400 1.57 down down correct
CMPR.US Cimpress plc 20260129 0 69.19 82.16 69.01 78.01 223068 78.01 up up correct
CMPS.US COMPASS Pathways plc 20260129 0 6.68 6.93 6.545 6.79 986270 6.79 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260129 0 6.17 6.44 6.06 6.38 2666935 6.38 up up correct
CMTL.US Comtech Telecommunications Corp 20260129 0 5.93 6.03 5.75 5.77 231256 5.77 down down correct
CNDT.US Conduent Incorporated 20260129 0 1.52 1.52 1.395 1.45 1562048 1.45 down down correct
CNET.US ZW Data Action Technologies Inc 20260129 0 1.22 1.23 1.21 1.21 4700 1.21 down down correct
CNEY.US CN Energy Group. Inc 20260129 0 0.8958 0.9688 0.76 0.927 22060721 0.927 up up correct
CNOB.US ConnectOne Bancorp Inc 20260129 0 27.62 28.45 27.33 27.61 353600 27.4293 down up incorrect
CNOBP.US ConnectOne Bancorp Inc 20260129 0 24.68 24.68 24.6 24.6 3800 24.2748 down up incorrect
CNRLX.US CNRLX 20260129 0 16.55 16.55 16.55 16.55 0 16.55
CNROX.US CNROX 20260129 0 5.3 5.3 5.3 5.3 0 5.3
CNSP.US CNS Pharmaceuticals Inc 20260129 0 5.86 5.975 5.789 5.79 16600 5.79 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260129 0 25.39 25.52 24.13 24.89 1147500 24.89 down down correct
CNTB.US Connect Biopharma Holdings Limited 20260129 0 2.45 2.59 2.45 2.55 21505 2.55 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20260129 0 2.4 2.64 2.33 2.47 3197033 2.47 up up correct
CNTY.US Century Casinos Inc 20260129 0 1.53 1.58 1.5 1.53 31915 1.53
CNXC.US Concentrix Corporation 20260129 0 36.56 38.71 36 38.62 1608600 38.26 up up correct
CNXN.US PC Connection Inc 20260129 0 58.3 58.34 57.255 58.08 82849 57.898 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20260129 0 54.23 54.745 53.4 54.375 494900 54.375 up up correct
COCP.US Cocrystal Pharma Inc 20260129 0 1.01 1.03 0.97 1 106313 1 down down correct
CODA.US Coda Octopus Group Inc 20260129 0 11.37 11.47 10.3 10.87 249611 10.87 down down correct
CODX.US Co 20260129 0 2.82 2.82 2.59 2.723 10103 2.723 down down correct
COF.US PN 20260129 0 16.87 16.9001 16.74 16.74 35298 16.4764 down down correct
COFS.US ChoiceOne Financial Services Inc 20260129 0 28.58 29.56 28.13 29.56 81594 29.2508 up up correct
COGT.US Cogent Biosciences Inc 20260129 0 38.01 38.505 37.3 37.65 867011 37.65 down down correct
COHR.US Coherent Inc 20260129 0 221 222.27 206.14 215.86 4535800 215.86 down down correct
COHU.US Cohu Inc 20260129 0 29.07 29.78 28.35 29.36 1033941 29.36 up up correct
COIN.US Coinbase Global Inc 20260129 0 206.815 207 194.21 199.18 14604280 199.18 down down correct
COKE.US Coca 20260129 0 149.75 151.55 148.24 149.3 424840 149.3 down down correct
COLB.US Columbia Banking System Inc 20260129 0 29.18 29.36 28.56 29.04 3754900 28.6886 down down correct
COLL.US Collegium Pharmaceutical Inc 20260129 0 44.9 46 44.9 45.35 467446 45.35 up up correct
COLM.US Columbia Sportswear Company 20260129 0 53.96 54.53 53.17 54.13 425100 53.8516 up up correct
COMS.US COMSovereign Holding Corp 20260129 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 20260129 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260129 0 14.044 14.09 12.69 13.271 12600 13.271 down down correct
CORT.US Corcept Therapeutics Incorporated 20260129 0 45.74 46.09 44.34 44.61 1785866 44.61 down down correct
COST.US Costco Wholesale Corporation 20260129 0 957.99 960.3 948.51 952.89 1825000 951.59 down down correct
CPHC.US Canterbury Park Holding Corporation 20260129 0 15.79 15.79 15.79 15.79 511 15.79
CPIX.US Cumberland Pharmaceuticals Inc 20260129 0 3.82 3.82 3.61 3.7 95417 3.7 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260129 0 0.37 0.395 0.369 0.373 51300 0.373 up up correct
CPRDX.US CPRDX 20260129 0 11.41 11.41 11.41 11.41 0 11.2803
CPREX.US CPREX 20260129 0 11.41 11.41 11.41 11.41 0 11.2763
CPRSX.US CPRSX 20260129 0 11.4 11.4 11.4 11.4 0 11.2812
CPRT.US Copart Inc 20260129 0 40.65 40.65 39.73 40.28 5287400 40.28 down down correct
CPRTX.US CPRTX 20260129 0 11.39 11.39 11.39 11.39 0 11.2712
CPRX.US Catalyst Pharmaceuticals Inc 20260129 0 24.18 24.6 24.05 24.58 923033 24.58 up up correct
CPSH.US CPS Technologies Corporation 20260129 0 6.4 6.5 5.6 6.16 1673239 6.16 down down correct
CPSS.US Consumer Portfolio Services Inc 20260129 0 8.365 8.57 8.365 8.57 20910 8.57 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260129 0 14.82 14.912 14.74 14.78 78800 14.5009 down down correct
CRAI.US CRA International Inc 20260129 0 187.03 191.4 175.48 178.35 205400 177.7629 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260129 0 8.67 8.74 8.34 8.63 131078 8.63 down down correct
CRBU.US Caribou Biosciences Inc 20260129 0 1.53 1.53 1.465 1.48 665952 1.48 down down correct
CRCT.US Cricut Inc 20260129 0 4.46 4.475 4.39 4.41 403810 4.41 down down correct
CRDF.US Cardiff Oncology Inc 20260129 0 1.69 1.83 1.61 1.62 3392600 1.62 down down correct
CRDFX.US CRDFX 20260129 0 22.73 22.73 22.73 22.73 0 22.73
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260129 0 22.73 22.73 22.73 22.73 0 22.73
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260129 0 0.9891 0.9891 0.95 0.9805 326921 0.9805 down down correct
CRDLX.US CRDLX 20260129 0 22.73 22.73 22.73 22.73 0 22.73
CRDTX.US Griffin Inst Access Credit Fund CL A 20260129 0 22.74 22.74 22.74 22.74 0 22.74
CREDX.US CREDX 20260129 0 8.16 8.16 8.16 8.16 0 8.0419
CREG.US China Recycling Energy Corporation 20260129 0 1.15 1.2246 1.1 1.12 41038 1.12 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20260129 0 1.33 1.39 1.28 1.28 2565 1.28 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260129 0 13.81 13.883 13.322 13.74 203831 13.74 down up incorrect
CREX.US Creative Realities Inc 20260129 0 3.25 3.365 3.2223 3.33 30605 3.33 up down incorrect
CRIS.US Curis Inc 20260129 0 0.9105 0.94 0.89 0.9107 113564 0.9107 up down incorrect
CRKN.US Crown ElectroKinetics Corp 20260129 0 0.051 0.051 0.051 0.051 400 0.051
CRMD.US CorMedix Inc 20260129 0 7.75 8.14 7.75 8.02 2850317 8.02 up down incorrect
CRMT.US America's Car 20260129 0 26.15 26.485 25.015 25.1 92471 25.1 down down correct
CRNC.US Cerence Inc 20260129 0 12.25 12.25 11.422 11.76 660600 11.76 down down correct
CRNT.US Ceragon Networks Ltd 20260129 0 2.27 2.35 2.25 2.33 514272 2.33 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20260129 0 50.97 52.72 50.97 51.88 706666 51.88 up up correct
CRON.US Cronos Group Inc 20260129 0 2.66 2.69 2.55 2.59 1943375 2.59 down down correct
CROX.US Crocs Inc 20260129 0 82.64 83.83 82.09 82.51 1037864 82.51 down down correct
CRSP.US CRISPR Therapeutics AG 20260129 0 53.03 54.085 52.6724 53.35 1567943 53.35 up up correct
CRSR.US Corsair Gaming Inc 20260129 0 5.16 5.2 5.01 5.15 895704 5.15 down up incorrect
CRTD.US Creatd Inc 20260129 0 0.5113 0.55 0.45 0.4968 5314 9.936 down up incorrect
CRTO.US Criteo S.A 20260129 0 19.76 19.915 19.565 19.76 426103 19.76
CRUS.US Cirrus Logic Inc 20260129 0 130.2 130.32 125.05 130.18 696142 130.18 down down correct
CRVL.US CorVel Corporation 20260129 0 66.57 69.5255 66.57 68.83 224634 68.83 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20260129 0 20.816 22.1 20.38 20.94 2263809 20.94 up up correct
CRWD.US CrowdStrike Holdings Inc 20260129 0 460.74 461.55 431.39 444.62 5230300 444.62 down down correct
CRWS.US Crown Crafts Inc 20260129 0 2.959 2.97 2.92 2.96 2824 2.8775 up up correct
CSBR.US Champions Oncology Inc 20260129 0 7.61 7.62 7.3345 7.42 3344 7.42 down down correct
CSCO.US Cisco Systems Inc 20260129 0 79.11 79.48 77.63 78.43 22642900 78.43 down down correct
CSGP.US CoStar Group Inc 20260129 0 65.31 65.46 61.61 61.93 4517349 61.93 down down correct
CSGS.US CSG Systems International Inc 20260129 0 79.66 79.865 79.485 79.65 367613 79.65 down down correct
CSIQ.US Canadian Solar Inc 20260129 0 21.58 21.66 19.162 19.77 3739324 19.77 down down correct
CSPI.US CSP Inc 20260129 0 11.26 11.48 11.06 11.15 29100 11.1122 down down correct
CSQ.US Calamos Strategic Total Return Fund 20260129 0 19.41 19.46 19.13 19.38 325339 19.1226 down down correct
CSTE.US Caesarstone Ltd 20260129 0 2.31 2.32 2.18 2.25 40284 2.25 down down correct
CSTL.US Castle Biosciences Inc 20260129 0 39.51 39.66 38.43 39.16 324381 39.16 down down correct
CSWC.US Capital Southwest Corporation 20260129 0 23.26 23.57 23.22 23.56 465410 23.0899 up up correct
CSX.US CSX Corporation 20260129 0 37.5 37.91 37.23 37.87 12084300 37.7457 up down incorrect
CTAS.US Cintas Corporation 20260129 0 188.97 191.05 188.05 189.65 1414000 189.2148 up down incorrect
CTBI.US Community Trust Bancorp Inc 20260129 0 60.1 61.515 60.1 61.43 76387 60.8785 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260129 0 5.11 5.11 4.91 5.01 736365 5.01 down down correct
CTLP.US Cantaloupe Inc 20260129 0 10.75 10.77 10.74 10.75 337999 10.75
CTMX.US CytomX Therapeutics Inc 20260129 0 5.88 6.14 5.65 5.74 1800869 5.74 down down correct
CTRE.US CareTrust REIT Inc 20260129 0 36.69 37.4 36.3 37.08 1459950 37.08 up up correct
CTRM.US Castor Maritime Inc 20260129 0 2.36 2.6542 2.36 2.64 216767 2.64 up up correct
CTRN.US Citi Trends Inc 20260129 0 42.09 44.4299 42.09 43.95 92260 43.95 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20260129 0 83.42 83.995 81.64 82.45 4801359 82.0326 down down correct
CTSO.US Cytosorbents Corporation 20260129 0 0.6967 0.6999 0.6411 0.6592 67759 0.6592 down down correct
CTXR.US Citius Pharmaceuticals Inc 20260129 0 0.8 0.8 0.75 0.77 386426 0.77 down down correct
CUE.US Cue Biopharma Inc 20260129 0 0.3595 0.3715 0.3515 0.3613 287039 0.3613 up up correct
CUEN.US Cuentas Inc 20260129 0 0.18 0.18 0.18 0.18 1475 0.18
CURI.US CuriosityStream Inc 20260129 0 3.8 3.8 3.6 3.76 697900 3.6707 down down correct
CVBF.US CVB Financial Corp 20260129 0 19.49 19.69 19.38 19.51 1612951 19.51 up up correct
CVCO.US Cavco Industries Inc 20260129 0 615.33 633.73 612.81 617.5 196010 617.5 up up correct
CVGI.US Commercial Vehicle Group Inc 20260129 0 1.59 1.63 1.5606 1.62 41999 1.62 up up correct
CVGW.US Calavo Growers Inc 20260129 0 24.83 25.25 24.83 25.04 490043 25.04 up up correct
CVLG.US Covenant Logistics Group Inc 20260129 0 25.61 25.95 25.12 25.85 247395 25.7873 up up correct
CVLT.US Commvault Systems Inc 20260129 0 88.88 89.34 85.48 87.5 2008805 87.5 down down correct
CVRX.US CVRx Inc. Common Stock 20260129 0 7.15 7.3 6.86 7.01 332438 7.01 down down correct
CVV.US CVD Equipment Corporation 20260129 0 5.29 5.64 5.14 5.25 64726 5.25 down down correct
CWBC.US Community West Bancshares 20260129 0 23.48 23.78 23.48 23.74 61400 23.6276 up up correct
CWCO.US Consolidated Water Co. Ltd 20260129 0 37.3 38 37 37.68 73245 37.68 up down incorrect
CWST.US Casella Waste Systems Inc 20260129 0 104.31 105.795 103.025 103.3 530291 103.3 down up incorrect
CXDO.US Crexendo Inc 20260129 0 6.88 7.06 6.71 7 102501 7 up down incorrect
CYBR.US CyberArk Software Ltd 20260129 0 440.32 442.36 418.93 429.15 1935603 429.15 down down correct
CYCN.US Cyclerion Therapeutics Inc 20260129 0 1.4 1.435 1.36 1.37 75200 1.37 down down correct
CYPS.US Cyclo3pss Corporation 20260129 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260129 0 9.79 9.98 9.37 9.44 212300 9.44 down down correct
CYTK.US Cytokinetics Incorporated 20260129 0 65.22 65.88 64.28 65.6 1882600 65.6 up up correct
CZNC.US Citizens & Northern Corporation 20260129 0 21.36 22.37 21.36 22.33 48891 22.0553 up down incorrect
CZR.US Caesars Entertainment Inc 20260129 0 21.22 21.925 20.97 21.28 5232500 21.28 up down incorrect
CZWI.US Citizens Community Bancorp Inc 20260129 0 17.91 18.14 17.71 18.005 31338 17.9061 up down incorrect
DAKT.US Daktronics Inc 20260129 0 21.97 22.74 21.8673 22.46 652101 22.46 up up correct
DARE.US Daré Bioscience Inc 20260129 0 1.93 1.95 1.88 1.9 63970 1.9 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20260129 0 11.77 12.15 11.11 11.16 2955730 11.16 down up incorrect
DBGI.US Digital Brands Group Inc 20260129 0 8.6 9.32 7.7 7.85 487500 7.85 down up incorrect
DBVT.US DBV Technologies S.A 20260129 0 23.43 23.96 22.83 22.96 423772 22.96 down down correct
DBX.US Dropbox Inc 20260129 0 26 26.246 25.595 25.83 6451396 25.83 down down correct
DCBO.US Docebo Inc 20260129 0 20.04 20.31 19.413 19.63 609580 19.63 down down correct
DCGO.US DocGo Inc 20260129 0 0.83 0.83 0.79 0.8061 687704 0.8061 down down correct
DCOM.US Dime Community Bancshares Inc 20260129 0 33.27 33.98 33.27 33.89 241400 33.89 up up correct
DCOMP.US Dime Community Bancshares Inc 20260129 0 19.1 19.45 19.1 19.45 6300 19.1044 up up correct
DCTH.US Delcath Systems Inc 20260129 0 9.95 10.07 9.74 9.91 489000 9.91 down down correct
DDOG.US Datadog Inc 20260129 0 134.37 136.64 125.61 128.18 9773916 128.18 down down correct
DFH.US Dream Finders Homes Inc 20260129 0 18.44 18.83 18.18 18.61 530969 18.61 up up correct
DGICA.US Donegal Group Inc 20260129 0 18.18 18.46 18.15 18.45 86446 18.2722 up down incorrect
DGICB.US Donegal Group Inc 20260129 0 15.75 16.15 15.75 16.15 368 15.9914 up down incorrect
DGII.US Digi International Inc 20260129 0 45.02 45.4 43.8 45.29 305473 45.29 up down incorrect
DGLY.US Digital Ally Inc 20260129 0 1.952 2.07 1.8858 2.01 741524 2.01 up down incorrect
DH.US Definitive Healthcare Corp. Class A Common Stock 20260129 0 2.37 2.37 2.24 2.28 452353 2.28 down down correct
DHC.US Diversified Healthcare Trust 20260129 0 5.57 5.87 5.57 5.87 1327541 5.87 up up correct
DHCNI.US DHCNI 20260129 0 17.16 17.3 17.15 17.29 5300 17.29 up down incorrect
DHCNL.US Diversified Healthcare Trust 20260129 0 18.855 19 18.81 18.9 4175 18.5024 up down incorrect
DHIL.US Diamond Hill Investment Group Inc 20260129 0 170.575 171.5 170.575 171.42 25675 171.42 up down incorrect
DIBS.US 1stdibs.com Inc. Common Stock 20260129 0 5.75 5.78 5.44 5.49 300801 5.49 down up incorrect
DIOD.US Diodes Incorporated 20260129 0 59.81 60.5 57.81 60.26 432900 60.26 up up correct
DJCO.US Daily Journal Corporation 20260129 0 572.48 586.61 562 584.7 38384 584.7 up up correct
DKNG.US DraftKings Inc 20260129 0 30.05 31.1 29.33 29.94 15954000 29.94 down down correct
DLHC.US DLH Holdings Corp 20260129 0 6.07 6.07 5.78 5.98 6924 5.98 down down correct
DLO.US DLocal Limited Class A Common Shares 20260129 0 14.49 14.72 13.89 14.04 820155 14.04 down down correct
DLPN.US Dolphin Entertainment Inc 20260129 0 1.72 1.74 1.675 1.68 26673 1.68 down down correct
DLTH.US Duluth Holdings Inc 20260129 0 2.54 2.54 2.39 2.41 50745 2.41 down down correct
DLTR.US Dollar Tree Inc 20260129 0 119.73 120.83 116.65 117.31 3131489 117.31 down down correct
DMAC.US DiaMedica Therapeutics Inc 20260129 0 8.4 8.63 8.2 8.47 175998 8.47 up up correct
DMLP.US Dorchester Minerals L.P 20260129 0 25.76 25.83 25.09 25.4 250284 24.6443 down down correct
DMRC.US Digimarc Corporation 20260129 0 6.23 6.2307 5.8604 6.02 184786 6.02 down down correct
DNLI.US Denali Therapeutics Inc 20260129 0 21.358 21.99 20.67 21.59 1496377 21.59 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20260129 0 3.175 3.2 3.11 3.13 1625942 3.13 down down correct
DOCU.US DocuSign Inc 20260129 0 54.46 54.53 51.9 53.78 5863615 53.78 down down correct
DOGZ.US Dogness (International) Corporation 20260129 0 1.32 1.4175 1.18 1.195 1641482 1.195 down down correct
DOMO.US Domo Inc 20260129 0 6.19 6.19 5.785 6.01 1297660 6.01 down down correct
DOOO.US BRP Inc 20260129 0 79.4 79.4 77.56 78.14 129331 78.14 down down correct
DORM.US Dorman Products Inc 20260129 0 122.91 124.25 121.83 123.45 170334 123.45 up up correct
DOX.US Amdocs Limited 20260129 0 81.94 82 80.395 81.07 800112 81.07 down down correct
DOYU.US DouYu International Holdings Limited 20260129 0 6.56 6.56 6.37 6.51 18800 6.51 down down correct
DPRO.US Draganfly Inc. Common Shares 20260129 0 8.49 8.49 7.75 8.05 1130569 8.05 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260129 0 26.14 26.42 25.725 26.2 8000 24.4915 up up correct
DRIO.US DarioHealth Corp 20260129 0 10.3 10.75 10.25 10.3 8600 10.3
DRMA.US Dermata Therapeutics Inc. Common Stock 20260129 0 2.46 3.01 2.45 2.81 1672000 2.81 up up correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260129 0 0.0196 0.0196 0.0196 0.0196 400 0.0196
DRVN.US Driven Brands Holdings Inc 20260129 0 15.17 15.45 15.05 15.22 1057872 15.22 up up correct
DSGN.US Design Therapeutics Inc 20260129 0 10.1 10.81 10.01 10.57 246972 10.57 up down incorrect
DSGX.US The Descartes Systems Group Inc 20260129 0 78.15 78.2 74.72 75.585 846054 75.585 down up incorrect
DSP.US Viant Technology Inc 20260129 0 12.55 12.645 11.9 12.49 177997 12.49 down down correct
DSWL.US Deswell Industries Inc 20260129 0 3.37 3.37 3.22 3.26 7285 3.26 down down correct
DTIL.US Precision BioSciences Inc 20260129 0 3.95 3.99 3.86 3.985 152270 3.985 up up correct
DTSS.US Datasea Inc 20260129 0 1.4 1.4 1.1701 1.23 117499 1.23 down down correct
DTST.US Data Storage Corporation 20260129 0 4.21 4.43 4.1 4.16 8600 4.16 down down correct
DTSTW.US Data Storage Corporation 20260129 0 0.2 0.2 0.161 0.1766 16100 0.1766 down down correct
DUO.US Fangdd Network Group Ltd 20260129 0 1.59 1.94 1.48 1.63 4254900 1.63 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20260129 0 141.325 143.167 136.99 139.47 2460600 139.47 down down correct
DUOT.US Duos Technologies Group Inc 20260129 0 10.83 10.83 9.82 10.05 246785 10.05 down down correct
DVAX.US Dynavax Technologies Corporation 20260129 0 15.49 15.495 15.48 15.48 1538001 15.48 down down correct
DWSN.US Dawson Geophysical Company 20260129 0 2.3 2.33 2.18 2.19 24500 2.19 down down correct
DXCM.US DexCom Inc 20260129 0 73.32 74.21 72.34 74 5100900 74 up down incorrect
DXLG.US Destination XL Group Inc. Common Stock 20260129 0 0.739 0.739 0.7 0.7079 89528 0.7079 down up incorrect
DXPE.US DXP Enterprises Inc 20260129 0 128.85 130.14 125.08 129.93 77200 129.93 up down incorrect
DXYN.US The Dixie Group Inc 20260129 0 0.4509 0.515 0.4509 0.515 1365 0.515 up up correct
DYAI.US Dyadic International Inc 20260129 0 0.851 0.92 0.851 0.905 36356 0.905 up up correct
DYN.US Dyne Therapeutics Inc 20260129 0 17.55 18.06 17.305 17.88 1911524 17.88 up up correct
DYNT.US Dynatronics Corporation 20260129 0 0.0407 0.0407 0.0407 0.0407 0 0.0407
EA.US Electronic Arts Inc 20260129 0 203.94 204.04 203.62 203.95 2661600 203.7572 up up correct
EBAY.US eBay Inc 20260129 0 95.52 97.31 93.93 94.41 3562400 94.0954 down down correct
EBC.US Eastern Bankshares Inc 20260129 0 20 20.41 19.904 20.41 2204900 20.2734 up up correct
EBET.US Esports Technologies Inc 20260129 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260129 0 21.5 21.6899 21.4 21.51 36757 21.3724 up up correct
EBON.US Ebang International Holdings Inc 20260129 0 3.005 3.1 2.959 3.1 5100 3.1 up up correct
ECOR.US electroCore Inc 20260129 0 7.25 7.557 7.03 7.1 26800 7.1 down up incorrect
ECPG.US Encore Capital Group Inc 20260129 0 54.21 55.68 53.97 55.56 162942 55.56 up down incorrect
EDAP.US EDAP TMS S.A 20260129 0 4.1 4.3505 4.1 4.26 65098 4.26 up up correct
EDIT.US Editas Medicine Inc 20260129 0 2.05 2.11 2.01 2.06 1325347 2.06 up up correct
EDRY.US EuroDry Ltd 20260129 0 13.93 14.9 13.93 14.7 7452 14.7 up up correct
EDSA.US Edesa Biotech Inc 20260129 0 1.36 1.36 1.23 1.23 208000 1.23 down up incorrect
EDTK.US Skillful Craftsman Education Technology Limited 20260129 0 1 1.0313 1 1.03 2261 1.03 up down incorrect
EDUC.US Educational Development Corporation 20260129 0 1.42 1.45 1.37 1.41 8200 1.41 down up incorrect
EEFT.US Euronet Worldwide Inc 20260129 0 72.86 73.14 72.01 72.9 447266 72.9 up down incorrect
EEIQ.US Elite Education Group International Limited 20260129 0 0.2427 0.2458 0.23 0.235 12738 3.76 down down correct
EFOI.US Energy Focus Inc 20260129 0 2.32 2.32 2.11 2.11 10829 2.11 down down correct
EFSC.US Enterprise Financial Services Corp 20260129 0 56.13 57.42 55.38 56.75 133665 56.4026 up up correct
EFTR.US Effector Therapeutics Inc 20260129 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20260129 0 10.47 10.52 10.095 10.37 100790 10.37 down down correct
EGBN.US Eagle Bancorp Inc 20260129 0 25.92 26.58 25.54 26.54 508600 26.5301 up up correct
EGLE.US Eagle Bulk Shipping Inc 20260129 0 29.18 29.18 28.977 28.977 600 28.977 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20260129 0 0.35 0.35 0.35 0.35 0 0.35
EH.US EHang Holdings Limited 20260129 0 13.25 13.28 12.815 13.19 594229 13.19 down down correct
EHTH.US eHealth Inc 20260129 0 2.92 2.955 2.7545 2.86 493953 2.86 down down correct
EIOAX.US EIOAX 20260129 0 8.45 8.45 8.45 8.45 0 8.45
EIOMX.US EIOMX 20260129 0 8.31 8.31 8.31 8.31 0 8.31
EJH.US E 20260129 0 0.9675 1.02 0.8762 1.01 708255 1.01 up up correct
EKSO.US Ekso Bionics Holdings Inc 20260129 0 8.5 8.53 8.05 8.39 127883 8.39 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20260129 0 2.13 2.17 2.06 2.15 536400 2.15 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20260129 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ELSE.US Electro 20260129 0 4.38 4.38 4.32 4.33 1162 4.33 down down correct
ELTK.US Eltek Ltd 20260129 0 8.56 9.1 8.55 8.95 1800 8.95 up up correct
ELYS.US Elys Game Technology Corp 20260129 0 0.0007 0.0007 0.0007 0.0007 100 0.0007
EM.US Smart Share Global Limited 20260129 0 1.16 1.18 1.16 1.16 227983 1.16
EML.US The Eastern Company 20260129 0 17.97 18.05 17.7 18.05 9813 17.9441 up up correct
ENLV.US Enlivex Therapeutics Ltd 20260129 0 1.14 1.14 1.015 1.04 564800 1.04 down down correct
ENPH.US Enphase Energy Inc 20260129 0 40.26 40.28 36.78 38.25 8241900 38.25 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260129 0 0.788 0.788 0.697 0.72 170700 0.72 down down correct
ENSG.US The Ensign Group Inc 20260129 0 172.29 172.29 167.44 170.06 455200 170.06 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20260129 0 12.54 13.03 12.53 12.9 135308 12.9 up up correct
ENTG.US Entegris Inc 20260129 0 121.61 122.96 116.49 122.71 3355521 122.71 up up correct
ENTX.US Entera Bio Ltd 20260129 0 1.481 1.55 1.44 1.46 94060 1.46 down down correct
ENVB.US Enveric Biosciences Inc 20260129 0 3.41 3.41 3.02 3.07 201214 3.07 down down correct
ENVX.US Enovix Corporation 20260129 0 7.27 7.32 6.91 7.13 5359300 7.13 down down correct
EOLS.US Evolus Inc 20260129 0 4.79 4.825 4.62 4.66 1019740 4.66 down down correct
EOSE.US Eos Energy Enterprises Inc 20260129 0 16.355 16.99 15.23 16.11 21593000 16.11 down down correct
EPSN.US Epsilon Energy Ltd 20260129 0 4.8 5.22 4.8 5.02 414482 4.965 up up correct
EQ.US Equillium Inc 20260129 0 1.36 1.44 1.3 1.38 546498 1.38 up up correct
EQBK.US Equity Bancshares Inc 20260129 0 45.52 46.33 45.1 46.26 111900 46.26 up up correct
EQIX.US Equinix Inc. (REIT) 20260129 0 818.25 826.96 813.32 826.05 685800 821.5722 up up correct
ERAS.US Erasca Inc. Common Stock 20260129 0 10.14 10.58 10.11 10.31 4594000 10.31 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260129 0 11.03 11.04 10.78 10.89 14632500 10.89 down up incorrect
ERIE.US Erie Indemnity Company 20260129 0 275.34 284.66 275.34 282.1 214283 282.1 up up correct
ERII.US Energy Recovery Inc 20260129 0 14.68 14.895 14.5275 14.78 296804 14.78 up up correct
ESCA.US Escalade Incorporated 20260129 0 13.9042 14.26 13.9042 14.26 8724 14.26 up up correct
ESEA.US Euroseas Ltd 20260129 0 57.13 58.55 56.07 58 30235 57.3372 up up correct
ESLT.US Elbit Systems Ltd 20260129 0 731.68 734.56 712.81 721.78 113671 721.78 down down correct
ESPR.US Esperion Therapeutics Inc 20260129 0 3.45 3.55 3.3948 3.55 4733700 3.55 up up correct
ESQ.US Esquire Financial Holdings Inc 20260129 0 105.91 110.49 105.095 109.54 358811 109.3342 up up correct
ESSC.US East Stone Acquisition Corporation 20260129 0 27.08 27.2 26.85 27.2 31600 27.2 up up correct
ESTA.US Establishment Labs Holdings Inc 20260129 0 67.9 69.4 65.73 69.18 326508 69.18 up up correct
ETON.US Eton Pharmaceuticals Inc 20260129 0 14.81 15.405 14.81 15.25 200232 15.25 up up correct
ETSY.US Etsy Inc 20260129 0 57.23 58.31 54.35 54.95 3877815 54.95 down down correct
EVCM.US EverCommerce Inc. Common Stock 20260129 0 11.95 12.12 11.41 11.79 99225 11.79 down up incorrect
EVER.US EverQuote Inc 20260129 0 22.83 22.99 22.395 22.72 705609 22.72 down up incorrect
EVFM.US Evofem Biosciences Inc 20260129 0 0.009 0.009 0.009 0.009 177100 0.009
EVGN.US Evogene Ltd 20260129 0 1.05 1.06 1 1.01 42803 1.01 down up incorrect
EVGO.US EVgo Inc. Class A Common Stock 20260129 0 3.32 3.35 3.06 3.14 7220467 3.14 down down correct
EVGOW.US EVgo Equity Warrants 20260129 0 0.065 0.065 0.06 0.065 19100 0.065
EVLO.US Evelo Biosciences Inc 20260129 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EVLV.US Newhold Investment Corp 20260129 0 6.48 6.55 6.3013 6.36 1264612 6.36 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20260129 0 0.1675 0.1701 0.1675 0.1701 9200 0.1701 up up correct
EVOL.US Evolving Systems Inc 20260129 0 0.42 0.42 0.42 0.42 4800 0.42
EWBC.US East West Bancorp Inc 20260129 0 114.66 116.07 113.5 114.42 1291262 113.6201 down up incorrect
EWCZ.US European Wax Center Inc. Class A Common Stock 20260129 0 3.86 3.955 3.84 3.93 516032 3.93 up up correct
EWTX.US Edgewise Therapeutics Inc 20260129 0 28.67 29.315 28.395 28.78 511103 28.78 up up correct
EXAS.US Exact Sciences Corporation 20260129 0 102.25 102.405 102.115 102.3 1874642 102.3 up up correct
EXC.US Exelon Corporation 20260129 0 44.99 45.17 44.34 44.41 8151600 44.033 down down correct
EXEL.US Exelixis Inc 20260129 0 42.63 43.29 41.9 42.28 3116307 42.28 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20260129 0 1.46 1.46 1.42 1.45 492514 1.45 down down correct
EXLS.US ExlService Holdings Inc 20260129 0 39.63 40.005 38.265 38.6 1778947 38.6 down down correct
EXPD.US Expeditors International of Washington Inc 20260129 0 161.4 163.54 160.61 161.5 1359600 161.5 up up correct
EXPE.US Expedia Group Inc 20260129 0 267.94 276.54 267.49 272.77 2166000 272.1795 up up correct
EXPI.US eXp World Holdings Inc 20260129 0 9.26 9.27 8.96 9.03 821400 8.9604 down down correct
EXPO.US Exponent Inc 20260129 0 73.92 74.31 70.7 71.49 412200 71.1918 down down correct
EXTR.US Extreme Networks Inc 20260129 0 14.78 14.96 13.97 14.37 3353063 14.37 down down correct
EYE.US National Vision Holdings Inc 20260129 0 25.75 26.87 25.61 26.54 1628178 26.54 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20260129 0 35.855 35.855 35.855 35.855 9 35.576
EYPT.US EyePoint Pharmaceuticals Inc 20260129 0 14.86 15.31 14.64 14.75 671701 14.75 down down correct
EZGO.US EZGO Technologies Ltd 20260129 0 1.79 1.79 1.7 1.74 14400 1.74 down down correct
EZPW.US EZCORP Inc 20260129 0 21.13 21.27 20.6603 21.09 554511 21.09 down down correct
FA.US First Advantage Corporation Common Stock 20260129 0 12.92 13.06 12.675 13.05 497919 13.05 up up correct
FAMI.US Farmmi Inc 20260129 0 1.5 1.68 1.44 1.45 20600 1.45 down down correct
FANG.US Diamondback Energy Inc 20260129 0 165 168.48 162.85 163.07 2504900 162.101 down down correct
FARM.US Farmer Bros. Co 20260129 0 1.71 1.83 1.65 1.73 93065 1.73 up up correct
FAST.US Fastenal Company 20260129 0 43.49 44.13 43.08 43.32 12440800 43.32 down down correct
FAT.US FAT Brands Inc 20260129 0 0.26 0.2646 0.2204 0.2204 16650971 0.2204 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20260129 0 0.62 0.63 0.32 0.32 13800137 0.32 down down correct
FATBP.US FAT Brands Inc 20260129 0 0.43 0.54 0.4038 0.49 1750846 0.49 up up correct
FATE.US Fate Therapeutics Inc 20260129 0 1.2 1.21 1.17 1.19 822797 1.19 down down correct
FB.US Meta Platforms Inc. 20260129 0 42.33 42.33 42.33 42.33 100 42.33
FBIO.US Fortress Biotech Inc 20260129 0 3.37 3.45 3.31 3.36 374500 3.36 down down correct
FBIOP.US Fortress Biotech Inc 20260129 0 12.4 12.49 12.02 12.49 13500 12.49 up up correct
FBIZ.US First Business Financial Services Inc 20260129 0 55.73 57.9 55.72 57.09 39141 56.7594 up up correct
FBNC.US First Bancorp 20260129 0 57.09 58.19 57.02 58.06 370728 58.06 up up correct
FBRT.US PE 20260129 0 21.81 21.9 21.75 21.876 4575 21.876 up up correct
FBRX.US Forte Biosciences Inc 20260129 0 29.76 30.14 26.95 29.22 162153 29.22 down down correct
FCAP.US First Capital Inc 20260129 0 49.7 53.43 49.67 53.43 5681 53.078 up up correct
FCBC.US First Community Bankshares Inc 20260129 0 33.89 34.94 33.79 34.93 43382 34.6583 up up correct
FCCO.US First Community Corporation 20260129 0 29.17 29.85 28.78 29.05 81807 28.8992 down down correct
FCEL.US FuelCell Energy Inc 20260129 0 9.51 9.59 8.71 8.99 2136900 8.99 down down correct
FCFS.US FirstCash Inc 20260129 0 166.43 170.83 165.95 170.75 218055 170.36 up up correct
FCNCA.US First Citizens BancShares Inc 20260129 0 2002.41 2033.6899 1974.84 2032.76 100700 2030.6268 up up correct
FCNCP.US First Citizens BancShares Inc 20260129 0 21.03 21.04 20.86 20.91 34400 20.592 down down correct
FCREX.US FCREX 20260129 0 11.95 11.95 11.95 11.95 0 11.7741
FCRIX.US FCRIX 20260129 0 11.99 11.99 11.99 11.99 0 11.8102
FCRUX.US FCRUX 20260129 0 11.93 11.93 11.93 11.93 0 11.765
FCUV.US Focus Universal Inc. Common Stock 20260129 0 0.75 0.78 0.698 0.75 2720 7.5
FDBC.US Fidelity D & D Bancorp Inc 20260129 0 42.31 44.22 42 44.22 5763 43.8075 up down incorrect
FDMT.US 4D Molecular Therapeutics Inc 20260129 0 8.47 9.1 8.3 8.97 621537 8.97 up down incorrect
FDUS.US Fidus Investment Corporation 20260129 0 19.2 19.39 19.16 19.38 151210 19.38 up down incorrect
FECAX.US FECAX 20260129 0 22.4 22.4 22.4 22.4 0 22.0631
FEIM.US Frequency Electronics Inc 20260129 0 55 58.8799 53.49 57.42 232300 57.42 up up correct
FELE.US Franklin Electric Co. Inc 20260129 0 98.58 99.195 97.87 98.63 408410 98.3654 up up correct
FEMY.US Femasys Inc. Common Stock 20260129 0 0.572 0.587 0.525 0.549 1002600 0.549 down down correct
FENC.US Fennec Pharmaceuticals Inc 20260129 0 7.51 7.595 7.37 7.52 99001 7.52 up down incorrect
FFBC.US First Financial Bancorp 20260129 0 26.99 28.84 26.9631 28.8 2102575 28.5435 up down incorrect
FFBW.US FFBW Inc 20260129 0 15.15 15.15 14.85 14.85 7200 14.85 down up incorrect
FFIC.US Flushing Financial Corporation 20260129 0 15.45 15.76 15.33 15.76 270222 15.5322 up up correct
FFIN.US First Financial Bankshares Inc 20260129 0 31.44 31.81 31.21 31.75 923900 31.5463 up up correct
FFIV.US F5 Networks Inc 20260129 0 293.75 293.75 274.2 282.53 1263013 282.53 down down correct
FFWM.US First Foundation Inc 20260129 0 5.96 6.19 5.95 6.12 2107400 6.12 up up correct
FGBI.US First Guaranty Bancshares Inc 20260129 0 8.385 8.45 8.31 8.42 9719 8.42 up up correct
FGBIP.US First Guaranty Bancshares Inc 20260129 0 16.8 17.03 16.8 16.82 13700 16.4254 up up correct
FHB.US First Hawaiian Inc 20260129 0 27.17 27.61 26.945 27.57 2221425 27.2953 up up correct
FHN.US PF 20260129 0 18.0811 18.0811 18 18 1606 18 down down correct
FHTX.US Foghorn Therapeutics Inc 20260129 0 5.83 5.93 5.68 5.77 75540 5.77 down down correct
FIBK.US First Interstate BancSystem Inc 20260129 0 37.9 38.41 35.43 36.14 2030536 35.7045 down down correct
FINW.US FinWise Bancorp Common Stock 20260129 0 18.22 18.5 17.87 18.45 30510 18.45 up down incorrect
FISI.US Financial Institutions Inc 20260129 0 32.07 32.98 32.04 32.93 170950 32.5825 up down incorrect
FISV.US Fiserv Inc 20260129 0 65.4 65.55 63.21 63.43 8011900 63.43 down up incorrect
FITB.US Fifth Third Bancorp 20260129 0 50.08 50.31 49.3 49.79 12722740 49.79 down down correct
FITBI.US Fifth Third Bancorp 20260129 0 25.79 25.86 25.68 25.69 44400 25.69 down down correct
FITBO.US Fifth Third Bancorp 20260129 0 19.93 19.98 19.84 19.97 37100 19.97 up up correct
FITBP.US Fifth Third Bancorp 20260129 0 24.89 24.89 24.71 24.87 15100 24.87 down down correct
FIVE.US Five Below Inc 20260129 0 186.84 188.84 183.76 188.39 1022144 188.39 up down incorrect
FIVN.US Five9 Inc 20260129 0 17.75 17.8 17.06 17.79 2557606 17.79 up down incorrect
FIZZ.US National Beverage Corp 20260129 0 33.08 34.38 32.815 34 386987 34 up down incorrect
FKWL.US Franklin Wireless Corp 20260129 0 4.14 4.18 4.14 4.18 1000 4.18 up down incorrect
FLEX.US Flex Ltd 20260129 0 66.66 67.43 64.05 65.47 4077648 65.47 down down correct
FLGT.US Fulgent Genetics Inc 20260129 0 26.43 26.455 25.85 26.24 115600 26.24 down down correct
FLL.US Full House Resorts Inc 20260129 0 2.46 2.53 2.34 2.39 149968 2.39 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260129 0 31.3 32.045 29.71 31.57 7098300 31.57 up up correct
FLNT.US Fluent Inc 20260129 0 3.72 3.925 3.6 3.82 61489 3.82 up up correct
FLUX.US Flux Power Holdings Inc 20260129 0 1.51 1.512 1.4 1.41 80500 1.41 down down correct
FLWS.US 1 20260129 0 4.535 5.1599 4.41 4.63 3463690 4.63 up up correct
FLXN.US Flexion Therapeutics Inc 20260129 0 25.572 25.62 25.555 25.595 1600 25.4807 up up correct
FLXS.US Flexsteel Industries Inc 20260129 0 39.7068 39.7068 38.42 39.2 11375 39.2 down down correct
FLYW.US Flywire Corporation 20260129 0 13.14 13.235 12.62 12.91 1250126 12.91 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20260129 0 25.75 26.4411 25.315 26.2 30816 26.2 up up correct
FMBH.US First Mid Bancshares Inc 20260129 0 41.77 42.91 40.83 41.45 153700 41.2102 down down correct
FMNB.US Farmers National Banc Corp 20260129 0 12.74 12.88 12.53 12.85 686408 12.6884 up up correct
FNCH.US Finch Therapeutics Group Inc 20260129 0 13.74 13.74 13.74 13.74 100 13.74
FNKO.US Funko Inc 20260129 0 4.22 4.29 3.93 4.15 701298 4.15 down down correct
FNLC.US The First Bancorp Inc 20260129 0 26.42 27 26.41 26.98 18174 26.98 up up correct
FNWB.US First Northwest Bancorp 20260129 0 10.8 10.8 10.385 10.47 17348 10.47 down down correct
FNWD.US Finward Bancorp Common Stock 20260129 0 35.5 36.34 35.37 36.34 12576 36.34 up up correct
FOLD.US Amicus Therapeutics Inc 20260129 0 14.28 14.29 14.27 14.27 5226478 14.27 down down correct
FONR.US FONAR Corporation 20260129 0 18.62 18.67 18.62 18.65 46800 18.65 up up correct
FORA.US Forian Inc 20260129 0 2.12 2.12 2.09 2.11 43258 2.11 down down correct
FORM.US FormFactor Inc 20260129 0 73.32 75.765 71.13 73.33 1309255 73.33 up up correct
FORR.US Forrester Research Inc 20260129 0 7.86 8.055 7.73 7.94 72351 7.94 up up correct
FOSL.US Fossil Group Inc 20260129 0 3.77 3.9 3.675 3.72 541446 3.72 down down correct
FOX.US Fox Corporation 20260129 0 64.73 65.13 64.26 64.7 1390000 64.3541 down down correct
FOXA.US Fox Corporation 20260129 0 71.34 72.185 70.98 71.84 4100300 71.4893 up up correct
FOXF.US Fox Factory Holding Corp 20260129 0 18.84 19.07 18.34 18.49 530041 18.49 down down correct
FRAF.US Franklin Financial Services Corporation 20260129 0 49.36 51.05 49.36 50.69 45700 50.3365 up up correct
FRBA.US First Bank 20260129 0 16.29 16.6 16.13 16.5 68923 16.4131 up up correct
FRHC.US Freedom Holding Corp 20260129 0 127.15 127.815 123.526 125.7 67000 125.7 down down correct
FRME.US First Merchants Corporation 20260129 0 37.92 38.945 37.92 38.92 300135 38.5565 up up correct
FROG.US JFrog Ltd 20260129 0 58.72 58.835 54.15 55.43 2817300 55.43 down down correct
FROPX.US FROPX 20260129 0 15.91 15.91 15.91 15.91 0 15.7115
FRPH.US FRP Holdings Inc 20260129 0 23.25 23.82 23.1802 23.82 47730 23.82 up down incorrect
FRPT.US Freshpet Inc 20260129 0 71.55 72.565 68.4 70.39 1890349 70.39 down up incorrect
FRSH.US Freshworks Inc. Class A Common Stock 20260129 0 11 11.03 10.455 10.64 5715715 10.64 down down correct
FRST.US Primis Financial Corp 20260129 0 13.465 13.6 13.29 13.58 49311 13.4831 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20260129 0 1.09 1.1 1.02 1.05 172193 3.15 down down correct
FSBC.US Five Star Bancorp 20260129 0 38.65 39.56 37.2 39.49 77871 39.2408 up up correct
FSBW.US FS Bancorp Inc 20260129 0 39.485 41.19 39.485 41.19 10470 40.9129 up down incorrect
FSEA.US First Seacoast Bancorp 20260129 0 13.375 13.375 13 13.11 6500 13.11 down up incorrect
FSFG.US First Savings Financial Group Inc 20260129 0 32.57 33.05 32.47 33.03 12916 33.03 up down incorrect
FSLR.US First Solar Inc 20260129 0 230.22 232.2 214 224.01 5257273 224.01 down up incorrect
FSTR.US L.B. Foster Company 20260129 0 29.6028 29.84 28.8134 29.82 11804 29.82 up up correct
FSV.US FirstService Corporation 20260129 0 157.33 158.36 154.22 155.44 437717 155.44 down down correct
FTCI.US FTC Solar Inc 20260129 0 10.97 10.97 10.35 10.89 139432 10.89 down down correct
FTDR.US Frontdoor Inc 20260129 0 60.07 60.68 58.765 59.17 512776 59.17 down down correct
FTEK.US Fuel Tech Inc 20260129 0 1.36 1.405 1.3 1.39 176177 1.39 up up correct
FTFT.US Future FinTech Group Inc 20260129 0 2.23 2.29 2.14 2.18 16900 2.18 down down correct
FTHM.US Fathom Holdings Inc 20260129 0 1.16 1.24 1.1 1.13 191023 1.13 down down correct
FTNT.US Fortinet Inc 20260129 0 81.5 82.1119 79.74 81.51 6266330 81.51 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20260129 0 8.68 8.69 8.68 8.69 32900 8.6314 up up correct
FULC.US Fulcrum Therapeutics Inc 20260129 0 10.45 10.96 10.385 10.94 490100 10.94 up up correct
FULT.US Fulton Financial Corporation 20260129 0 20.34 20.66 20.235 20.64 1713599 20.64 up up correct
FULTP.US Fulton Financial Corporation 20260129 0 18.75 18.81 18.61 18.78 3400 18.78 up up correct
FUNC.US First United Corporation 20260129 0 37.35 38.29 37.335 38.13 12999 38.13 up up correct
FUND.US Sprott Focus Trust Inc 20260129 0 9.63 9.65 9.45 9.54 47100 9.4083 down down correct
FUSB.US First US Bancshares Inc 20260129 0 14.33 14.8 14.33 14.8 11232 14.7309 up down incorrect
FUTU.US Futu Holdings Limited 20260129 0 169.88 171.44 163.83 164.88 2327130 164.88 down up incorrect
FVCB.US FVCBankcorp Inc 20260129 0 14.93 15.2 14.84 15.16 29821 15.16 up down incorrect
FWONA.US Formula One Group 20260129 0 80.5 80.5 78.58 79.81 134400 79.81 down down correct
FWONK.US Formula One Group 20260129 0 87.99 88.945 85.75 87.21 3106800 87.21 down down correct
FWRD.US Forward Air Corporation 20260129 0 27.5 27.88 27.2501 27.61 535057 27.61 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260129 0 16.14 16.35 15.88 16.16 1185082 16.16 up up correct
FXNC.US First National Corporation 20260129 0 25.82 25.82 25.535 25.76 57177 25.5994 down up incorrect
GABC.US German American Bancorp Inc 20260129 0 41 42.05 41 41.55 328665 41.2579 up down incorrect
GAIA.US Gaia Inc 20260129 0 3.5 3.5 3.35 3.43 33318 3.43 down down correct
GAIN.US Gladstone Investment Corporation 20260129 0 13.89 13.95 13.8 13.93 137800 13.8495 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20260129 0 24.95 25 24.95 24.96 3006 24.96 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260129 0 23.95 24.03 23.95 23.95 4300 23.95
GALT.US Galectin Therapeutics Inc 20260129 0 3.07 3.09 2.9 2.93 387300 2.93 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260129 0 4.77 4.82 4.6841 4.8 296687 4.8 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20260129 0 0.425 0.432 0.38 0.408 1276000 0.408 down down correct
GANX.US Gain Therapeutics Inc 20260129 0 1.96 1.98 1.89 1.92 496965 1.92 down down correct
GASS.US StealthGas Inc 20260129 0 7.97 8 7.763 7.83 72920 7.83 down down correct
GBCI.US Glacier Bancorp Inc 20260129 0 49.2 50.01 48.89 49.93 1152000 49.93 up up correct
GBDC.US Golub Capital BDC Inc 20260129 0 13.65 13.69 13.44 13.55 2068100 13.1814 down down correct
GBIO.US Generation Bio Co 20260129 0 5.53 5.645 5.53 5.61 59390 5.61 up up correct
GBLI.US Global Indemnity Group LLC 20260129 0 29.37 29.37 28.59 28.99 4500 28.99 down down correct
GBNY.US Generations Bancorp NY Inc 20260129 0 17.809 17.809 17.809 17.809 1800 17.809
GCBC.US Greene County Bancorp Inc 20260129 0 22.1 22.44 21.9 22.15 19009 22.0561 up down incorrect
GCMG.US GCM Grosvenor Inc 20260129 0 11.25 11.35 11.2 11.31 384400 11.1928 up down incorrect
GCREX.US Griffin Institutional Access Real Estate 20260129 0 22.4 22.4 22.4 22.4 0 22.4
GDEN.US Golden Entertainment Inc 20260129 0 27.15 27.39 26.89 27.13 346618 27.13 down up incorrect
GDEV.US Nexters Inc. Ordinary Shares 20260129 0 19.74 20 16.66 17.775 2545 17.775 down up incorrect
GDRX.US GoodRx Holdings Inc 20260129 0 2.33 2.425 2.25 2.4 4529062 2.4 up up correct
GDS.US GDS Holdings Limited 20260129 0 47.88 48.01 45.6079 46.43 2005553 46.43 down down correct
GDYN.US Grid Dynamics Holdings Inc 20260129 0 8.28 8.29 8 8.17 1156257 8.17 down down correct
GECC.US Great Elm Capital Corporation 20260129 0 7.32 7.32 6.93 6.96 104177 6.96 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260129 0 25.137 25.137 25.137 25.137 0 24.7721
GEG.US Great Elm Group Inc 20260129 0 2.17 2.22 2.16 2.16 3600 2.16 down down correct
GENC.US Gencor Industries Inc 20260129 0 13.62 13.9499 13.46 13.91 13833 13.91 up up correct
GEOS.US Geospace Technologies Corporation 20260129 0 17.41 18.01 16.22 16.62 220620 16.62 down down correct
GERN.US Geron Corporation 20260129 0 1.34 1.385 1.29 1.37 22237660 1.37 up up correct
GEVO.US Gevo Inc 20260129 0 2.03 2.06 2 2.04 3360646 2.04 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260129 0 0.62 0.62 0.56 0.573 694100 0.573 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260129 0 0.131 0.131 0.131 0.131 400 0.131
GFS.US GlobalFoundries Inc. Ordinary Shares 20260129 0 45.37 45.84 43.33 44.46 3494886 44.46 down down correct
GGAL.US Grupo Financiero Galicia S.A 20260129 0 56.5 56.5 54.1 55.89 1041900 55.5505 down down correct
GH.US Guardant Health Inc 20260129 0 107.68 110.48 105.78 110.48 1167265 110.48 up up correct
GHRS.US GH Research PLC Ordinary Shares 20260129 0 16.06 16.48 15.8 16.24 148534 16.24 up up correct
GIGGU.US GigCapital4 Inc 20260129 0 11.12 11.12 11.12 11.12 0 11.12
GIGGW.US GigCapital4 Inc 20260129 0 0.54 0.56 0.505 0.5052 13881 0.5052 down down correct
GIGM.US GigaMedia Limited 20260129 0 1.47 1.5355 1.47 1.52 2465 1.52 up up correct
GIII.US G 20260129 0 28.2 28.78 27.9 28.78 382688 28.78 up up correct
GILD.US Gilead Sciences Inc 20260129 0 139.75 140.51 138.23 139.55 7148000 138.762 down down correct
GILT.US Gilat Satellite Networks Ltd 20260129 0 19.97 20.1 19.23 19.97 910100 19.97
GIPR.US Generation Income Properties Inc. Common Stock 20260129 0 0.717 0.75 0.6476 0.727 108597 0.727 up down incorrect
GIREX.US Griffin Institutional Access Real Estate 20260129 0 24.22 24.22 24.22 24.22 0 24.22
GLAD.US Gladstone Capital Corporation 20260129 0 20.53 20.73 20.52 20.68 119015 20.5126 up up correct
GLBE.US Global 20260129 0 37.58 37.69 36.13 36.82 1140369 36.82 down down correct
GLBS.US Globus Maritime Limited 20260129 0 1.63 1.65 1.59 1.61 30500 1.61 down down correct
GLBZ.US Glen Burnie Bancorp 20260129 0 4.36 4.5 4.36 4.4 15819 4.4 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260129 0 15.34 15.52 14.83 15.27 644698 15.27 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20260129 0 0.8549 0.8549 0.75 0.75 116263 0.75 down down correct
GLNG.US Golar LNG Limited 20260129 0 41.34 41.99 40.66 40.99 952900 40.7723 down down correct
GLPG.US Galapagos NV 20260129 0 34.13 34.35 33.95 34.13 57026 34.13
GLPI.US Gaming and Leisure Properties Inc 20260129 0 45.05 45.58 44.785 45.36 1813700 44.6284 up up correct
GLRE.US Greenlight Capital Re Ltd 20260129 0 13.8 13.92 13.715 13.84 107658 13.84 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260129 0 23.75 23.75 23.75 23.75 0 23.75
GLSI.US Greenwich LifeSciences Inc 20260129 0 28.1 30.67 28.1 30.02 326272 30.02 up up correct
GLTO.US Galecto Inc 20260129 0 25.55 26.36 23.85 25.1 35979 25.1 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260129 0 21 21.5799 20.73 21.36 965366 21.36 up up correct
GMBL.US Esports Entertainment Group Inc 20260129 0 0.228 0.228 0.228 0.228 100 0.228
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260129 0 0.03 0.03 0.03 0.03 0 0.03
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260129 0 23.15 23.15 23.15 23.15 0 23.15
GNLN.US Greenlane Holdings Inc 20260129 0 1.5 1.555 1.44 1.47 60300 1.47 down up incorrect
GNPX.US Genprex Inc 20260129 0 2.29 3.11 2.1 2.46 6957511 2.46 up down incorrect
GNSS.US Genasys Inc 20260129 0 1.95 1.9599 1.91 1.94 145800 1.94 down down correct
GNTX.US Gentex Corporation 20260129 0 23.65 24.16 23.63 24.04 3391429 24.04 up up correct
GO.US Grocery Outlet Holding Corp 20260129 0 9.38 9.54 9.34 9.44 1615000 9.44 up down incorrect
GOCO.US GoHealth Inc 20260129 0 2.11 2.23 2.08 2.2 30559 2.2 up down incorrect
GOGO.US Gogo Inc 20260129 0 4.54 4.61 4.475 4.54 1643087 4.54
GOOD.US Gladstone Commercial Corporation 20260129 0 11.32 11.52 11.29 11.52 440943 11.4217 up up correct
GOODN.US Gladstone Commercial Corporation 20260129 0 22.72 22.84 22.72 22.83 2800 22.6944 up up correct
GOOG.US Alphabet Inc 20260129 0 340.35 342.29 326.72 338.66 24548300 338.4216 down down correct
GOOGL.US Alphabet Inc 20260129 0 340.3 342.29 326.54 338.25 39785600 338.0121 down down correct
GOSS.US Gossamer Bio Inc 20260129 0 2.57 2.57 2.4 2.42 4829000 2.42 down down correct
GOVX.US GeoVax Labs Inc 20260129 0 2.81 2.9 2.76 2.83 78400 2.83 up up correct
GP.US GreenPower Motor Company Inc 20260129 0 0.893 0.937 0.889 0.93 51600 0.93 up up correct
GPRE.US Green Plains Inc 20260129 0 12.06 12.11 11.4 12.09 784307 12.09 up up correct
GPRO.US GoPro Inc 20260129 0 1.22 1.23 1.16 1.21 2583655 1.21 down down correct
GRBK.US Green Brick Partners Inc 20260129 0 69.45 70.69 69 70.05 169400 70.05 up up correct
GREE.US Greenidge Generation Holdings Inc 20260129 0 1.35 1.35 1.28 1.32 133700 1.32 down up incorrect
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260129 0 21.18 21.99 21.01 21.75 6100 21.75 up down incorrect
GRFS.US Grifols S.A 20260129 0 9.22 9.295 9.17 9.29 424914 9.29 up down incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260129 0 24.87 24.87 24.87 24.87 0 24.87
GRIN.US Grindrod Shipping Holdings Ltd 20260129 0 30.62 30.62 29.9 30.178 8500 30.1519 down down correct
GRMN.US Garmin Ltd 20260129 0 204.78 205.2 200.5 204.65 990400 203.8687 down down correct
GRNQ.US Greenpro Capital Corp 20260129 0 1.88 1.92 1.84 1.895 15370 1.895 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260129 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20260129 0 3.65 3.65 3.45 3.6 130921 3.591 down down correct
GRPN.US Groupon Inc 20260129 0 15.51 15.58 14.69 14.76 1033400 14.76 down down correct
GRTX.US Galera Therapeutics Inc 20260129 0 0.022 0.022 0.022 0.022 0 0.022
GRVY.US Gravity Co. Ltd 20260129 0 67.8 69.5 66.2001 68.73 43319 68.73 up up correct
GRWG.US GrowGeneration Corp 20260129 0 1.36 1.44 1.33 1.37 423205 1.37 up up correct
GSBC.US Great Southern Bancorp Inc 20260129 0 59.83 61 59.63 60.88 63098 60.88 up up correct
GSHD.US Goosehead Insurance Inc 20260129 0 62.77 63.56 62.05 62.72 230295 62.72 down down correct
GSIT.US GSI Technology Inc 20260129 0 7.9 7.9896 6.96 7.54 1930741 7.54 down down correct
GSM.US Ferroglobe PLC 20260129 0 4.99 5.01 4.72 4.88 1034389 4.88 down down correct
GSRDX.US GSRDX 20260129 0 7.35 7.35 7.35 7.35 0 7.35
GSREX.US GSREX 20260129 0 7.35 7.35 7.35 7.35 0 7.35
GSRHX.US GSRHX 20260129 0 7.82 7.82 7.82 7.82 0 7.82
GSRJX.US GSRJX 20260129 0 7.36 7.36 7.36 7.36 0 7.36
GSRQX.US GSRQX 20260129 0 7.52 7.52 7.52 7.52 0 7.52
GT.US The Goodyear Tire & Rubber Company 20260129 0 9.51 9.65 9.31 9.61 5658700 9.61 up up correct
GTBP.US GT Biopharma Inc 20260129 0 0.724 0.73 0.672 0.68 778700 0.68 down down correct
GTEC.US Greenland Technologies Holding Corporation 20260129 0 0.995 1.03 0.95 0.965 392100 0.965 down down correct
GTIM.US Good Times Restaurants Inc 20260129 0 1.225 1.225 1.15 1.17 24516 1.17 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20260129 0 35.875 36 34.32 35.5 5353500 35.5 down down correct
GTX.US Garrett Motion Inc 20260129 0 18.26 18.38 17.84 18.25 1191900 18.1783 down down correct
GURE.US Gulf Resources Inc 20260129 0 4.468 4.47 4.2 4.45 29386 4.45 down down correct
GWRS.US Global Water Resources Inc 20260129 0 8.64 8.7 8.5142 8.68 28522 8.6562 up up correct
GYRO.US Gyrodyne LLC 20260129 0 8.99 8.99 8.99 8.99 1500 8.99
HAFC.US Hanmi Financial Corporation 20260129 0 25.97 26.6 25.52 26.57 470588 26.3052 up up correct
HAIN.US The Hain Celestial Group Inc 20260129 0 1.29 1.295 1.19 1.2 921604 1.2 down down correct
HALL.US Hallmark Financial Services Inc 20260129 0 0.08 0.08 0.08 0.08 0 0.08
HALO.US Halozyme Therapeutics Inc 20260129 0 72.95 73.36 70.79 73.34 2195300 73.34 up up correct
HAS.US Hasbro Inc 20260129 0 90.13 90.8 89.4 90.46 1649000 89.8406 up up correct
HBAN.US Huntington Bancshares Incorporated 20260129 0 17.195 17.325 16.945 17.29 35403539 17.29 up up correct
HBANM.US Huntington Bancshares Incorporated 20260129 0 22.56 22.58 22.53 22.55 2400 22.2007 down down correct
HBANP.US Huntington Bancshares Incorporated 20260129 0 17.88 17.89 17.75 17.8 52016 17.8 down down correct
HBCP.US Home Bancorp Inc 20260129 0 58.27 59.68 58.1 59.53 26415 59.2373 up up correct
HBIO.US Harvard Bioscience Inc 20260129 0 0.5797 0.59 0.5307 0.5366 425722 0.5366 down down correct
HBNC.US Horizon Bancorp Inc 20260129 0 17.29 17.53 17.235 17.49 349472 17.49 up up correct
HBT.US HBT Financial Inc 20260129 0 26.75 26.92 26.4 26.92 18500 26.7102 up down incorrect
HCAT.US Health Catalyst Inc 20260129 0 2.2 2.245 2.12 2.16 440563 2.16 down up incorrect
HCKT.US The Hackett Group Inc 20260129 0 18.69 18.745 18.29 18.53 137871 18.53 down up incorrect
HCM.US HUTCHMED (China) Limited 20260129 0 15.07 15.2502 15.05 15.25 13419 15.25 up down incorrect
HCSG.US Healthcare Services Group Inc 20260129 0 18.59 18.955 18.47 18.62 562909 18.62 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260129 0 0.396 0.401 0.27 0.303 2134573 18.18 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20260129 0 1.243 1.267 1.12 1.14 69340 1.14 down down correct
HDSN.US Hudson Technologies Inc 20260129 0 7.17 7.19 7.03 7.14 138695 7.14 down down correct
HELE.US Helen of Troy Limited 20260129 0 17.21 17.45 16.61 16.7 763699 16.7 down down correct
HEPS.US D 20260129 0 2.84 2.9 2.6 2.78 582655 2.78 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260129 0 18.374 18.374 18.02 18.06 3655 17.9263 down down correct
HFFG.US HF Foods Group Inc 20260129 0 2.04 2.04 1.92 1.94 161878 1.94 down down correct
HFWA.US Heritage Financial Corporation 20260129 0 25.42 25.85 25.22 25.48 205798 25.48 up up correct
HGBL.US Heritage Global Inc 20260129 0 1.38 1.41 1.37 1.39 103600 1.39 up down incorrect
HIFS.US Hingham Institution for Savings 20260129 0 301.31 309.7399 300.761 309.02 48560 309.02 up up correct
HIHO.US Highway Holdings Limited 20260129 0 0.9481 0.9541 0.891 0.9049 28071 0.9049 down down correct
HIMX.US Himax Technologies Inc 20260129 0 8.53 8.53 8.13 8.37 1094001 8.37 down down correct
HITI.US High Tide Inc. Common Shares 20260129 0 2.45 2.4899 2.4 2.43 836639 2.43 down up incorrect
HIVE.US HIVE Blockchain Technologies Ltd 20260129 0 2.89 2.9 2.68 2.75 14853530 2.75 down up incorrect
HLIT.US Harmonic Inc 20260129 0 9.98 10.08 9.735 9.86 770910 9.86 down down correct
HLMN.US Hillman Solutions Corp 20260129 0 9.37 9.5 9.255 9.48 891797 9.48 up up correct
HLNE.US Hamilton Lane Incorporated 20260129 0 149.51 150.31 141.44 142.42 474443 142.42 down down correct
HNNA.US Hennessy Advisors Inc 20260129 0 10.32 10.4 10.208 10.35 33285 10.196 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260129 0 25 25 25 25 500 24.6965
HNRG.US Hallador Energy Company 20260129 0 18.36 18.635 17.87 18.19 634581 18.19 down down correct
HNST.US The Honest Company Inc 20260129 0 2.42 2.46 2.37 2.44 1740317 2.44 up up correct
HOFT.US Hooker Furniture Corporation 20260129 0 13.13 13.33 12.7501 13.27 20439 13.27 up up correct
HOLX.US Hologic Inc 20260129 0 75.14 75.2 74.9 74.98 4116305 74.98 down down correct
HON.US Honeywell International Inc 20260129 0 221.24 227.86 220.78 227.24 6945200 226.1174 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260129 0 103.82 103.82 99.2 101.24 29463800 101.24 down down correct
HOOK.US HOOKIPA Pharma Inc 20260129 0 0.997 0.997 0.961 0.997 3000 0.997
HOPE.US Hope Bancorp Inc 20260129 0 11.84 12.02 11.82 11.99 1210217 11.8565 up up correct
HOTH.US Hoth Therapeutics Inc 20260129 0 1 1 0.9 0.915 321400 0.915 down down correct
HOWL.US Werewolf Therapeutics Inc 20260129 0 0.74 0.7456 0.6786 0.7246 344433 0.7246 down down correct
HPK.US HighPeak Energy Inc 20260129 0 4.59 4.84 4.52 4.57 957224 4.57 down down correct
HQI.US HireQuest Inc 20260129 0 10.82 11.45 10.79 11.45 15300 11.3911 up up correct
HQY.US HealthEquity Inc 20260129 0 83.04 84.0652 82.25 83.57 802997 83.57 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20260129 0 36.78 37.08 36.43 36.86 442300 36.86 up up correct
HROW.US Harrow Health Inc 20260129 0 42.41 43.19 41.5 41.93 462300 41.93 down down correct
HRTX.US Heron Therapeutics Inc 20260129 0 1.33 1.3488 1.31 1.34 925657 1.34 up up correct
HRZN.US Horizon Technology Finance Corporation 20260129 0 6.69 6.719 6.66 6.69 616485 6.5797
HSDT.US Helius Medical Technologies Inc 20260129 0 2.92 2.94 2.7 2.88 385900 2.88 down down correct
HSIC.US Henry Schein Inc 20260129 0 75.21 75.9 74.1 74.34 991769 74.34 down down correct
HST.US Host Hotels & Resorts Inc 20260129 0 18.59 18.71 18.42 18.66 10867900 18.66 up down incorrect
HSTM.US HealthStream Inc 20260129 0 21.71 21.99 21.43 21.96 350586 21.9255 up down incorrect
HTBK.US Heritage Commerce Corp 20260129 0 12.64 12.76 12.555 12.7 502677 12.5772 up up correct
HTHT.US Huazhu Group Limited 20260129 0 49.16 50.09 48.92 48.99 2172732 48.99 down down correct
HTLD.US Heartland Express Inc 20260129 0 10.14 10.36 10.12 10.35 485664 10.35 up up correct
HTOO.US Fusion Fuel Green PLC 20260129 0 3.69 3.69 3.425 3.45 39800 3.45 down down correct
HUBG.US Hub Group Inc 20260129 0 47.78 48.37 47.32 48.29 432100 48.117 up up correct
HUDI.US Huadi International Group Co. Ltd 20260129 0 1.16 1.2 1.15 1.155 27029 1.155 down down correct
HUIZ.US Huize Holding Limited 20260129 0 2.25 2.25 2.04 2.229 4200 2.229 down down correct
HUMA.US Humacyte Inc 20260129 0 1.01 1.0499 0.975 1.03 2693529 1.03 up up correct
HUMAW.US Humacyte Inc 20260129 0 0.1153 0.1252 0.1054 0.1252 23838 0.1252 up up correct
HURC.US Hurco Companies Inc 20260129 0 17.29 17.32 16.7 17.1 25345 17.1 down down correct
HURN.US Huron Consulting Group Inc 20260129 0 170.05 170.215 165.57 166.82 146028 166.82 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20260129 0 63.56 64.585 59.34 61.53 5249937 61.53 down up incorrect
HWBK.US Hawthorn Bancshares Inc 20260129 0 32.5 34 32.5 34 6572 33.7819 up down incorrect
HWC.US Hancock Whitney Corporation 20260129 0 67.65 68.83 67.47 68.78 879500 68.2604 up up correct
HWCPZ.US HWCPZ 20260129 0 24.03 24.3 24.005 24.12 6900 23.7292 up up correct
HWKN.US Hawkins Inc 20260129 0 149.29 149.29 135.68 139.74 573800 139.5558 down down correct
HYAC.US Haymaker Acquisition Corp. III 20260129 0 11.385 11.385 11.37 11.375 3388 11.375 down up incorrect
HYFM.US Hydrofarm Holdings Group Inc 20260129 0 1.56 1.629 1.49 1.56 23300 1.56
HYMC.US Hycroft Mining Holding Corporation 20260129 0 53.53 53.81 44.1 45.73 7852800 45.73 down up incorrect
IART.US Integra LifeSciences Holdings Corporation 20260129 0 10.94 11.14 10.745 11.09 691938 11.09 up up correct
IBCP.US Independent Bank Corporation 20260129 0 34.25 35.63 34.21 34.92 117845 36.063 up up correct
IBEX.US IBEX Limited 20260129 0 36.56 37.24 35.62 37.24 149583 37.24 up up correct
IBKR.US Interactive Brokers Group Inc 20260129 0 76.44 77.55 73.53 75.66 3984800 75.5788 down down correct
IBOC.US International Bancshares Corporation 20260129 0 68.84 69.45 68.34 69.26 481250 68.5617 up up correct
IBRX.US ImmunityBio Inc 20260129 0 6.15 6.35 5.731 5.91 24763600 5.91 down down correct
ICCC.US ImmuCell Corporation 20260129 0 6.45 6.55 6.04 6.04 53674 6.04 down down correct
ICCM.US Icecure Medical 20260129 0 0.63 0.6323 0.6 0.616 467080 0.616 down down correct
ICFI.US ICF International Inc 20260129 0 92.92 93.9 89.98 91.03 122653 91.03 down down correct
ICHR.US Ichor Holdings Ltd 20260129 0 31.12 33.5 31.01 33.49 1059483 33.49 up up correct
ICLR.US ICON Public Limited Company 20260129 0 185.03 186.265 180.025 185.89 555448 185.89 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20260129 0 2.825 2.85 2.815 2.82 10200 2.82 down down correct
ICUI.US ICU Medical Inc 20260129 0 149.32 152.995 146.85 150.03 254794 150.03 up up correct
IDCC.US InterDigital Inc 20260129 0 327.61 332.32 323.47 330.93 202293 330.93 up up correct
IDN.US Intellicheck Inc 20260129 0 6.02 6.09 5.905 6.01 137198 6.01 down up incorrect
IDXX.US IDEXX Laboratories Inc 20260129 0 684.06 687.91 671.635 676.71 553803 676.71 down down correct
IDYA.US IDEAYA Biosciences Inc 20260129 0 33.39 34.02 32.51 32.99 846200 32.99 down down correct
IEP.US Icahn Enterprises L.P 20260129 0 7.77 7.83 7.69 7.81 599300 7.3285 up up correct
IESC.US IES Holdings Inc 20260129 0 480 486 462.87 474.61 144738 474.61 down down correct
IFBD.US Infobird Co. Ltd 20260129 0 0.82 0.84 0.66 0.7501 63344 0.7501 down down correct
IFMK.US iFresh Inc 20260129 0 0.0001 0.0001 0.0001 0.0001 3400 0.0001
IFRX.US InflaRx N.V 20260129 0 0.9164 0.9611 0.8801 0.9227 603186 0.9227 up up correct
IGIC.US International General Insurance Holdings Ltd 20260129 0 24.8 25.26 24.7 25.25 32601 25.1968 up up correct
IHRT.US iHeartMedia Inc 20260129 0 3.15 3.18 3.0055 3.11 654876 3.11 down down correct
III.US Information Services Group Inc 20260129 0 5.76 5.76 5.49 5.59 232123 5.59 down down correct
IIIV.US i3 Verticals Inc 20260129 0 22.5 23.055 21.52 21.8 496118 21.8 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260129 0 0.8 0.858 0.78 0.78 296589 0.78 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260129 0 0.274 0.274 0.274 0.274 0 0.274
IKT.US Inhibikase Therapeutics Inc 20260129 0 1.59 1.6 1.55 1.57 327543 1.57 down down correct
ILMN.US Illumina Inc 20260129 0 150.32 150.32 145.68 149.69 2174600 149.69 down down correct
ILPT.US Industrial Logistics Properties Trust 20260129 0 5.26 5.35 5.21 5.35 226694 5.35 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260129 0 9.25 9.25 9.25 9.25 1 9.25
IMCC.US IM Cannabis Corp 20260129 0 1.42 1.44 1.3 1.35 34246 1.35 down down correct
IMCR.US Immunocore Holdings plc 20260129 0 33.07 33.39 32.33 33 431387 33 down down correct
IMKTA.US Ingles Markets Incorporated 20260129 0 71.63 73.52 70.74 72.86 146010 72.86 up up correct
IMMP.US Immutep Limited 20260129 0 3.04 3.073 2.925 2.97 210499 2.97 down down correct
IMMR.US Immersion Corporation 20260129 0 6.62 6.74 6.53 6.73 247227 6.73 up up correct
IMNM.US Immunome Inc 20260129 0 24.69 25.61 24.28 25.07 929600 25.07 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260129 0 40.46 40.46 38.2951 38.8 56313 38.8 down down correct
IMRA.US IMARA Inc 20260129 0 16.0199 16.06 15.67 15.9547 2528 15.6165 down down correct
IMRN.US Immuron Limited 20260129 0 0.9678 0.968 0.9116 0.9116 18235 0.9116 down down correct
IMRX.US Immuneering Corporation 20260129 0 4.98 5.15 4.815 4.87 892722 4.87 down down correct
IMTE.US Integrated Media Technology Limited 20260129 0 0.887 1.05 0.887 0.983 265100 0.983 up up correct
IMTX.US Immatics N.V 20260129 0 9.68 9.815 9.32 9.38 371779 9.38 down down correct
IMUX.US Immunic Inc 20260129 0 0.6 0.614 0.581 0.61 1152400 0.61 up up correct
IMVT.US Immunovant Inc 20260129 0 25.92 26.52 25.76 26.45 846300 26.45 up up correct
IMXI.US International Money Express Inc 20260129 0 15.458 15.48 15.458 15.47 232283 15.47 up up correct
INAB.US IN8bio Inc. Common Stock 20260129 0 1.96 2.05 1.91 2 63152 2 up up correct
INBK.US First Internet Bancorp 20260129 0 21.42 22.425 21.42 22.24 64703 22.24 up up correct
INBKZ.US INBKZ 20260129 0 24.48 24.5 24.48 24.5 700 24.0001 up up correct
INBX.US Inhibrx Inc 20260129 0 74.74 75.25 72.4 72.56 297500 72.56 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20260129 0 0.929 0.93 0.9104 0.9115 2926 0.9115 down down correct
INCY.US Incyte Corporation 20260129 0 101.09 101.89 100.21 101.08 1439938 101.08 down down correct
INDB.US Independent Bank Corp 20260129 0 79.98 80.94 79.62 80.53 429800 80.53 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260129 0 4.338 4.34 4.08 4.29 2365700 4.29 down down correct
INDP.US Indaptus Therapeutics Inc 20260129 0 2.3 2.315 2.17 2.19 22300 2.19 down down correct
INGN.US Inogen Inc 20260129 0 5.86 5.9399 5.81 5.82 207466 5.82 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260129 0 12.74 12.74 11.935 12.245 18100 12.245 down down correct
INM.US InMed Pharmaceuticals Inc 20260129 0 1.07 1.1299 1.07 1.07 65208 1.07
INMB.US INmune Bio Inc 20260129 0 1.59 1.6 1.555 1.56 122738 1.56 down down correct
INMD.US InMode Ltd 20260129 0 15.92 16.09 15.685 16.02 2797497 16.02 up up correct
INN.US PF 20260129 0 18.12 18.38 17.61 18.38 21403 18.0108 up up correct
INNV.US InnovAge Holding Corp 20260129 0 5.52 5.745 5.42 5.69 85249 5.69 up up correct
INO.US Inovio Pharmaceuticals Inc 20260129 0 1.52 1.64 1.5 1.61 1922100 1.61 up down incorrect
INOD.US Innodata Inc 20260129 0 60.33 64.9 58.3968 63.86 4331089 63.86 up down incorrect
INOV.US Inovalon Holdings Inc 20260129 0 35.58 35.66 35.58 35.66 6200 35.66 up down incorrect
INSE.US Inspired Entertainment Inc 20260129 0 8.76 8.91 8.59 8.87 44600 8.87 up down incorrect
INSG.US Inseego Corp 20260129 0 11.14 11.29 10.64 11.01 106200 11.01 down down correct
INSM.US Insmed Incorporated 20260129 0 154.48 159.89 154.48 157.82 1981600 157.82 up up correct
INTA.US Intapp Inc. Common Stock 20260129 0 36 36.17 33.715 34.33 1013300 34.33 down down correct
INTC.US Intel Corporation 20260129 0 47.56 48.77 46.99 48.66 124256602 48.66 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260129 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260129 0 31.13 32.1 30.61 30.92 13200 30.92 down up incorrect
INTU.US Intuit Inc 20260129 0 512.46 513.72 491.72 502.98 5915418 502.98 down up incorrect
INTZ.US Intrusion Inc 20260129 0 1.15 1.15 1.04 1.08 187401 1.08 down down correct
INVA.US Innoviva Inc 20260129 0 19.62 19.96 19.62 19.75 598137 19.75 up up correct
INVE.US Identiv Inc 20260129 0 3.385 3.5 3.2513 3.48 22964 3.48 up up correct
INVZ.US Innoviz Technologies Ltd 20260129 0 1.03 1.04 0.9639 0.9751 4129140 0.9751 down down correct
INVZW.US Innoviz Technologies Ltd 20260129 0 0.0062 0.0135 0.0062 0.0062 113568 0.0062
IOBT.US IO Biotech Inc. Common Stock 20260129 0 0.3057 0.3309 0.303 0.3163 1347973 0.3163 up up correct
IONS.US Ionis Pharmaceuticals Inc 20260129 0 82.38 84.3 81.895 83.88 1646754 83.88 up up correct
IOSP.US Innospec Inc 20260129 0 79.28 81.64 78.965 81.41 143446 81.41 up up correct
IOVA.US Iovance Biotherapeutics Inc 20260129 0 2.75 2.84 2.62 2.63 10709400 2.63 down down correct
IPAR.US Inter Parfums Inc 20260129 0 95.39 97.92 93.3859 95.55 266620 95.55 up down incorrect
IPDN.US Professional Diversity Network Inc 20260129 0 1.04 1.08 0.981 1.08 296625 1.08 up up correct
IPGP.US IPG Photonics Corporation 20260129 0 92.83 94.47 89.5 92.77 525546 92.77 down down correct
IPHA.US Innate Pharma S.A 20260129 0 1.82 1.89 1.77 1.77 11565 1.77 down down correct
IPSC.US Century Therapeutics Inc. 20260129 0 2.37 2.37 1.99 2.01 1505494 2.01 down up incorrect
IPW.US iPower Inc. 20260129 0 4.5 4.5 3.9505 4.18 81746 4.18 down up incorrect
IPWR.US Ideal Power Inc 20260129 0 4.56 4.95 4.51 4.89 147700 4.89 up down incorrect
IQ.US iQIYI Inc 20260129 0 2.09 2.13 2.0408 2.11 10285690 2.11 up down incorrect
IRDM.US Iridium Communications Inc 20260129 0 21.15 21.53 20.5118 20.9 2313834 20.9 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20260129 0 61.4 62.09 56.72 59.84 49193900 59.84 down down correct
IRIX.US IRIDEX Corporation 20260129 0 1.5 1.5 1.43 1.49 42471 1.49 down down correct
IRMD.US IRadimed Corporation 20260129 0 97.95 99.18 96.73 99.18 62491 98.9885 up up correct
IROQ.US IF Bancorp Inc 20260129 0 27.16 27.2613 27.16 27.16 1160 27.16
IRTC.US iRhythm Technologies Inc 20260129 0 152 153.42 148.14 148.99 751051 148.99 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20260129 0 4.78 4.9999 4.72 4.86 1596140 4.86 up up correct
ISPC.US iSpecimen Inc. Common Stock 20260129 0 0.3585 0.374 0.3213 0.329 201834 0.329 down up incorrect
ISRG.US Intuitive Surgical Inc 20260129 0 521.17 522 502.48 507.55 2167054 507.55 down up incorrect
ISSC.US Innovative Solutions and Support Inc 20260129 0 19.75 20.12 18.62 19.05 406253 19.05 down up incorrect
ISTR.US Investar Holding Corporation 20260129 0 27.96 28.4399 27.915 28.21 92101 28.21 up down incorrect
ITIC.US Investors Title Company 20260129 0 252.04 258.19 249.275 258.1 19874 258.1 up up correct
ITRI.US Itron Inc 20260129 0 99.77 101.37 98.09 100.19 401795 100.19 up up correct
ITRM.US Iterum Therapeutics plc 20260129 0 0.322 0.325 0.31 0.313 324700 0.313 down down correct
ITRN.US Ituran Location and Control Ltd 20260129 0 45.11 45.51 44.08 45.38 96129 45.38 up up correct
IVA.US Inventiva S.A 20260129 0 6.38 6.55 6.25 6.32 475263 6.32 down down correct
IZEA.US IZEA Worldwide Inc 20260129 0 3.72 3.72 3.5 3.62 106198 3.62 down down correct
JACK.US Jack in the Box Inc 20260129 0 20.81 20.94 20.14 20.59 428999 20.59 down down correct
JAGX.US Jaguar Health Inc 20260129 0 0.69 0.715 0.66 0.691 615400 0.691 up up correct
JAKK.US JAKKS Pacific Inc 20260129 0 18.81 19.046 18.505 18.8 98200 18.588 down down correct
JAMF.US Jamf Holding Corp 20260129 0 12.99 13.06 12.98 13.05 0 13.05 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20260129 0 13.93 14.15 13.75 13.83 894900 13.83 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20260129 0 165.56 167.27 162.84 163.98 824400 163.98 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20260129 0 205.88 207.305 203.58 205.21 841608 204.8 down down correct
JBLU.US JetBlue Airways Corporation 20260129 0 5.08 5.3 4.955 5.05 18966900 5.05 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20260129 0 74.12 77.61 74.12 75.56 106777 75.56 up up correct
JD.US JD.com Inc 20260129 0 29.475 29.82 28.825 29.07 11682400 29.07 down up incorrect
JFIN.US Jiayin Group Inc 20260129 0 7 7.05 6.6001 6.88 105272 6.88 down up incorrect
JFU.US 9F Inc 20260129 0 5.43 5.43 5.43 5.43 960 5.43
JG.US Aurora Mobile Limited 20260129 0 7.79 7.8273 7.1965 7.8273 3650 7.8273 up down incorrect
JJSF.US J & J Snack Foods Corp 20260129 0 93.8 94.975 93.37 93.87 206029 93.87 up up correct
JKHY.US Jack Henry & Associates Inc 20260129 0 179.81 181.06 177 177.94 914700 177.2956 down down correct
JOUT.US Johnson Outdoors Inc 20260129 0 44.6 44.99 43.775 44.89 66495 44.89 up up correct
JPM.US PM 20260129 0 18.8 18.8399 18.74 18.76 106559 18.4975 down down correct
JRSH.US Jerash Holdings (US) Inc 20260129 0 3.08 3.115 3.06 3.07 28624 3.0222 down down correct
JRVR.US James River Group Holdings Ltd 20260129 0 6.62 6.76 6.51 6.75 342899 6.7395 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20260129 0 19.57 19.6978 19.37 19.6 15308 19.2136 up up correct
JSPR.US Jasper Therapeutics Inc 20260129 0 1.57 1.58 1.511 1.55 523000 1.55 down down correct
JSPRW.US Jasper Therapeutics Inc 20260129 0 0.0497 0.0497 0.0207 0.0339 41421 0.0339 down down correct
JVA.US Coffee Holding Co. Inc 20260129 0 3.71 3.7275 3.2 3.2 269849 3.1169 down down correct
JWEL.US Jowell Global Ltd 20260129 0 2.15 2.15 2.15 2.15 0 2.15
JYNT.US The Joint Corp 20260129 0 9.55 9.69 9.414 9.56 33594 9.56 up up correct
JZXN.US Jiuzi Holdings Inc 20260129 0 1.57 1.59 1.4 1.44 136648 1.44 down down correct
KALA.US Kala Pharmaceuticals Inc 20260129 0 0.5732 0.5799 0.53 0.54 945255 0.54 down down correct
KALU.US Kaiser Aluminum Corporation 20260129 0 125.38 130 123.63 126.92 226848 126.92 up down incorrect
KALV.US KalVista Pharmaceuticals Inc 20260129 0 15.275 16.16 15.275 15.65 663932 15.65 up down incorrect
KARO.US Karooooo Ltd 20260129 0 50 50 48.54 49.39 28459 49.39 down up incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260129 0 0.0175 0.0217 0.017 0.0171 210870 0.0171 down up incorrect
KBNT.US Kubient Inc 20260129 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260129 0 14.72 14.84 13.79 14.21 1596900 14.21 down down correct
KDP.US Keurig Dr Pepper Inc 20260129 0 26.77 27.02 26.64 26.82 12411700 26.82 up up correct
KE.US Kimball Electronics Inc 20260129 0 29.07 30.64 29.03 30.58 147418 30.58 up up correct
KELYA.US Kelly Services Inc 20260129 0 10.05 10.32 9.9 10.3 397103 10.2174 up up correct
KELYB.US Kelly Services Inc 20260129 0 13.76 13.76 13.76 13.76 0 13.6975
KEQU.US Kewaunee Scientific Corporation 20260129 0 38.26 39.5 38.26 38.5 4241 38.5 up up correct
KFRC.US Kforce Inc 20260129 0 32.86 33.38 32.53 32.93 233500 32.4567 up up correct
KHC.US The Kraft Heinz Company 20260129 0 23.248 23.47 22.98 23.14 18069900 22.758 down down correct
KIDS.US OrthoPediatrics Corp 20260129 0 17.32 17.62 17 17.29 111681 17.29 down down correct
KINS.US Kingstone Companies Inc 20260129 0 14.99 15.24 14.91 15.23 104875 15.1831 up up correct
KLAC.US KLA Corporation 20260129 0 1642.9301 1693.35 1608.21 1684.71 1506400 1682.5238 up up correct
KLDO.US Kaleido Biosciences Inc 20260129 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260129 0 58.76 59.17 57 58.85 672682 58.85 up down incorrect
KLTR.US Kaltura Inc. Common Stock 20260129 0 1.6 1.61 1.505 1.57 365984 1.57 down up incorrect
KLXE.US KLX Energy Services Holdings Inc 20260129 0 3.3 3.45 2.89 2.9 438725 2.9 down up incorrect
KMDA.US Kamada Ltd 20260129 0 8.61 8.61 8.25 8.37 60963 8.37 down up incorrect
KNDI.US Kandi Technologies Group Inc 20260129 0 1.06 1.06 1.01 1.03 193647 1.03 down up incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20260129 0 43.34 44.155 43.145 43.96 485296 43.96 up up correct
KNSL.US Kinsale Capital Group Inc 20260129 0 391.35 398.01 387.08 395.28 148900 395.0152 up up correct
KOD.US Kodiak Sciences Inc 20260129 0 25.9 26.4999 24.87 25.43 457509 25.43 down down correct
KOPN.US Kopin Corporation 20260129 0 2.66 2.7 2.5 2.67 2587181 2.67 up up correct
KOSS.US Koss Corporation 20260129 0 4.35 4.73 4.33 4.49 99500 4.49 up up correct
KPLT.US Katapult Holdings Inc 20260129 0 6.56 6.6 6.49 6.49 25004 6.49 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260129 0 0.0033 0.0038 0.0031 0.0038 5396 0.0038 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20260129 0 2.2 2.32 2.1 2.3 555000 2.3 up up correct
KPTI.US Karyopharm Therapeutics Inc 20260129 0 6.95 7.08 6.61 6.63 176731 6.63 down down correct
KRKR.US 36Kr Holdings Inc 20260129 0 4.35 4.35 4.079 4.1 12991 4.1 down down correct
KRMD.US Repro Med Systems Inc 20260129 0 5.53 5.73 5.42 5.45 91474 5.45 down down correct
KRNT.US Kornit Digital Ltd 20260129 0 12.96 13.015 12.505 12.86 457550 12.86 down down correct
KRNY.US Kearny Financial Corp 20260129 0 7.62 7.78 7.56 7.75 384153 7.6465 up up correct
KROS.US Keros Therapeutics Inc 20260129 0 17.83 18.1873 17.81 17.99 234429 17.99 up up correct
KRT.US Karat Packaging Inc 20260129 0 23.99 24.135 23.57 24 50000 23.5798 up up correct
KRUS.US Kura Sushi USA Inc 20260129 0 68.88 70.595 67.67 68.82 207539 68.82 down down correct
KRYS.US Krystal Biotech Inc 20260129 0 273.03 283.61 273.03 279.34 219917 279.34 up up correct
KTCC.US Key Tronic Corporation 20260129 0 2.87 2.93 2.74 2.9 17281 2.9 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20260129 0 114.88 115.2 106.09 108.16 3343131 108.16 down down correct
KTTA.US Pasithea Therapeutics Corp. 20260129 0 0.855 0.884 0.83 0.86 151200 0.86 up up correct
KURA.US Kura Oncology Inc 20260129 0 8.02 8.285 8.02 8.22 774216 8.22 up up correct
KVHI.US KVH Industries Inc 20260129 0 6.89 7.05 6.735 6.82 53541 6.82 down down correct
KXIN.US Kaixin Auto Holdings 20260129 0 13.8 15.49 10.13 10.13 748320 151.95 down down correct
KYMR.US Kymera Therapeutics Inc 20260129 0 71.2 74.03 70 73.91 601600 73.91 up up correct
KZIA.US Kazia Therapeutics Limited 20260129 0 6.52 6.64 5.96 6.1 257000 6.1 down down correct
KZR.US Kezar Life Sciences Inc 20260129 0 6.15 6.23 6.08 6.17 16967 6.17 up up correct
LAKE.US Lakeland Industries Inc 20260129 0 9.02 9.26 8.85 9.25 93745 9.25 up up correct
LAMR.US Lamar Advertising Company (REIT) 20260129 0 127.67 128.66 126.79 128 393173 128 up up correct
LAND.US Gladstone Land Corporation 20260129 0 9.84 10.44 9.835 10.44 2101500 10.397 up up correct
LANDM.US Gladstone Land Corporation 20260129 0 25.05 25.08 25.05 25.072 3925 25.072 up up correct
LANDO.US Gladstone Land Corporation 20260129 0 19.81 19.94 19.79 19.94 9300 19.8157 up up correct
LARAX.US LARAX 20260129 0 8.52 8.52 8.52 8.52 0 8.3879
LARK.US Landmark Bancorp Inc 20260129 0 25.88 28 25.88 28 5700 27.786 up up correct
LASR.US nLIGHT Inc 20260129 0 46.18 48.29 45.06 47.11 1069527 47.11 up up correct
LAUR.US Laureate Education Inc 20260129 0 34.52 34.85 33.69 34.32 976411 34.32 down down correct
LBRDA.US Liberty Broadband Corporation 20260129 0 42.53 44.61 42.05 44.55 187259 44.55 up up correct
LBRDK.US Liberty Broadband Corporation 20260129 0 42.25 44.72 42.1 44.58 1618909 44.58 up up correct
LBRDP.US Liberty Broadband Corporation 20260129 0 24.082 24.12 24.06 24.1 2500 24.1 up up correct
LBTYA.US Liberty Global plc 20260129 0 10.76 11.12 10.76 11.12 3230030 11.12 up up correct
LBTYB.US Liberty Global plc 20260129 0 11.04 11.04 11.04 11.04 1000 11.04
LBTYK.US Liberty Global plc 20260129 0 10.78 11.115 10.63 11.08 793177 11.08 up up correct
LCAP.US Lionheart Acquisition Corporation II 20260129 0 30.28 30.41 30.02 30.4 24300 30.4 up down incorrect
LCID.US Lucid Group Inc. Common Stock 20260129 0 10.935 11.44 10.78 11.33 7193100 11.33 up down incorrect
LCNB.US LCNB Corp 20260129 0 17.01 17.26 16.95 17.26 12677 17.0365 up down incorrect
LCRDX.US LCRDX 20260129 0 8.52 8.52 8.52 8.52 0 8.3773
LCRUX.US LCRUX 20260129 0 8.53 8.53 8.53 8.53 0 8.3979
LCUT.US Lifetime Brands Inc 20260129 0 3.55 3.59 3.4 3.4 51494 3.3575 down down correct
LE.US Lands' End Inc 20260129 0 17.75 18.305 17.34 18.01 297776 18.01 up up correct
LECO.US Lincoln Electric Holdings Inc 20260129 0 258.52 268.13 255.85 267.77 527104 267.77 up up correct
LEDS.US SemiLEDs Corporation 20260129 0 1.83 1.8494 1.74 1.75 5613 1.75 down down correct
LEE.US Lee Enterprises Incorporated 20260129 0 5.38 5.395 5.1 5.16 17751 5.16 down up incorrect
LEGH.US Legacy Housing Corporation 20260129 0 20.7 21.085 20.535 21.04 96165 21.04 up up correct
LEGN.US Legend Biotech Corporation 20260129 0 17.85 18.13 17.56 17.72 2342700 17.72 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260129 0 45.87 45.87 45.87 45.87 0 45.87
LESL.US Leslie's Inc 20260129 0 1.56 1.56 1.36 1.46 174227 1.46 down down correct
LEXX.US Lexaria Bioscience Corp 20260129 0 0.776 0.798 0.71 0.756 58400 0.756 down down correct
LFMD.US LifeMD Inc 20260129 0 3.4 3.4 3.3 3.37 703723 3.37 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260129 0 22.75 22.75 22.75 22.75 500 22.75
LFST.US LifeStance Health Group Inc. Common Stock 20260129 0 7.08 7.09 6.99 7.07 1484328 7.07 down down correct
LFUS.US Littelfuse Inc 20260129 0 319.49 327.35 317.06 326.5 376228 325.7976 up up correct
LFVN.US LifeVantage Corporation 20260129 0 5.82 5.895 5.37 5.46 453400 5.4072 down down correct
LGHL.US Lion Group Holding Ltd 20260129 0 1.62 1.62 1.43 1.55 122657 1.55 down down correct
LGIH.US LGI Homes Inc 20260129 0 49.85 50.64 48.81 50.145 230026 50.145 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20260129 0 190.21 195.41 189.3 195.17 186500 195.17 up up correct
LGO.US Largo Resources Ltd 20260129 0 1.37 1.396 1.25 1.32 1091768 1.32 down down correct
LGVN.US Longeveron Inc 20260129 0 0.626 0.626 0.558 0.58 205800 0.58 down down correct
LI.US Li Auto Inc 20260129 0 17.18 17.41 16.9515 17.26 2690329 17.26 up down incorrect
LIDR.US Aeye Inc 20260129 0 1.83 1.8498 1.73 1.77 1151254 1.77 down up incorrect
LIDRW.US AEye Inc 20260129 0 0.0843 0.1048 0.077 0.0885 15558 0.0885 up down incorrect
LIFE.US aTyr Pharma Inc 20260129 0 19 19 15.51 16.85 4982600 16.85 down up incorrect
LILA.US Liberty Latin America Ltd 20260129 0 7.38 7.755 7.34 7.73 453943 7.73 up down incorrect
LILAK.US Liberty Latin America Ltd 20260129 0 7.43 7.835 7.4 7.79 811184 7.79 up down incorrect
LINC.US Lincoln Educational Services Corporation 20260129 0 26.5 26.735 25.27 26.61 263997 26.61 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20260129 0 16.41 17.065 16.41 16.82 961060 16.82 up up correct
LINK.US Interlink Electronics Inc 20260129 0 3.74 3.84 3.615 3.68 8400 3.68 down down correct
LIQT.US LiqTech International Inc 20260129 0 1.92 1.9299 1.702 1.78 5499 1.78 down up incorrect
LITE.US Lumentum Holdings Inc 20260129 0 388 398.16 364.19 381.44 4006603 381.44 down up incorrect
LITM.US Snow Lake Resources Ltd. Common Shares 20260129 0 3.66 3.729 3.4 3.52 708900 3.52 down up incorrect
LIVE.US Live Ventures Incorporated 20260129 0 20.67 21.33 20.4 20.74 3400 20.74 up down incorrect
LIVN.US LivaNova PLC 20260129 0 64.17 64.75 62.94 64.71 591911 64.71 up down incorrect
LIXT.US Lixte Biotechnology Holdings Inc 20260129 0 3.68 4.01 3.66 3.91 232066 3.91 up up correct
LKFN.US Lakeland Financial Corporation 20260129 0 58.52 60.1299 58.215 59.25 302182 59.25 up up correct
LKQ.US LKQ Corporation 20260129 0 32.77 33.38 32.4 32.62 2410900 32.3038 down down correct
LMAT.US LeMaitre Vascular Inc 20260129 0 84.89 85.7925 83.27 83.86 140474 83.6665 down down correct
LMB.US Limbach Holdings Inc 20260129 0 81.45 83.85 81.125 83.56 80570 83.56 up up correct
LMFA.US LM Funding America Inc 20260129 0 0.418 0.418 0.392 0.398 276600 0.398 down down correct
LMNR.US Limoneira Company 20260129 0 14.12 14.441 14 14.36 72026 14.36 up up correct
LMPX.US LMP Automotive Holdings Inc 20260129 0 0.07 0.07 0.07 0.07 2300 0.07
LNSR.US LENSAR Inc 20260129 0 12.43 12.4899 12.21 12.3 16507 12.3 down down correct
LNT.US Alliant Energy Corporation 20260129 0 66.26 66.94 65.73 66.33 4587119 65.795 up up correct
LNTH.US Lantheus Holdings Inc 20260129 0 66.31 66.855 64.82 66.68 688900 66.68 up up correct
LOAN.US Manhattan Bridge Capital Inc 20260129 0 4.54 4.56 4.445 4.51 40457 4.51 down down correct
LOB.US Live Oak Bancshares Inc 20260129 0 38.8 39.565 38.39 39.5 371700 39.4676 up up correct
LOCO.US El Pollo Loco Holdings Inc 20260129 0 10.32 10.32 10.12 10.15 188123 10.15 down down correct
LOGC.US LogicBio Therapeutics Inc 20260129 0 7.75 7.9 7.75 7.86 583800 7.86 up up correct
LOGI.US Logitech International S.A 20260129 0 87.75 88.92 87.26 88.48 2394582 88.48 up up correct
LOOP.US Loop Industries Inc 20260129 0 1.13 1.25 1.09 1.245 82232 1.245 up up correct
LOPE.US Grand Canyon Education Inc 20260129 0 176.22 176.57 169.09 172.54 248402 172.54 down down correct
LOVE.US The Lovesac Company 20260129 0 13.5 13.57 13.11 13.45 471065 13.45 down down correct
LPCN.US Lipocine Inc 20260129 0 9.41 9.41 8.83 8.99 68123 8.99 down down correct
LPLA.US LPL Financial Holdings Inc 20260129 0 370.57 379.08 360.79 362.71 1052900 362.3621 down down correct
LPRO.US Open Lending Corporation 20260129 0 1.86 1.875 1.775 1.83 535792 1.83 down down correct
LPSN.US LivePerson Inc 20260129 0 3.16 3.33 3.05 3.27 203517 3.27 up up correct
LPTH.US LightPath Technologies Inc 20260129 0 11.605 11.7446 10.6819 11.49 2281713 11.49 down up incorrect
LQDA.US Liquidia Corporation 20260129 0 42.095 44.27 41.38 43.06 3685131 43.06 up down incorrect
LQDT.US Liquidity Services Inc 20260129 0 31.88 32.3 31.5001 32.15 123132 32.15 up down incorrect
LRCX.US Lam Research Corporation 20260129 0 245.61 251.38 236.82 248.17 16801600 247.873 up up correct
LRMR.US Larimar Therapeutics Inc 20260129 0 3.66 3.66 3.52 3.57 724543 3.57 down down correct
LSCC.US Lattice Semiconductor Corporation 20260129 0 85.16 85.38 80.25 83.31 2042844 83.31 down down correct
LSTR.US Landstar System Inc 20260129 0 148.63 153.36 148 150 808587 149.5838 up up correct
LTAFX.US Altst Strgs Fd A 20260129 0 13.19 13.19 13.19 13.19 0 13.19
LTBR.US Lightbridge Corporation 20260129 0 18.05 18.1 15.85 16.53 1000600 16.53 down down correct
LTCFX.US Alternative Strategies Fund Class C 20260129 0 12.23 12.23 12.23 12.23 0 12.23
LTCH.US Latch Inc 20260129 0 0.18 0.18 0.18 0.18 0 0.18
LTIFX.US LTIFX 20260129 0 13.39 13.39 13.39 13.39 0 13.39
LTRN.US Lantern Pharma Inc 20260129 0 3.11 3.2 2.96 3.11 75678 3.11
LTRX.US Lantronix Inc 20260129 0 7.1 7.2494 6.6 6.8 2093197 6.8 down down correct
LTRYW.US Lottery Com 20260129 0 0.0115 0.0116 0.0089 0.0114 6528 0.0114 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260129 0 1.15 1.16 1.105 1.14 895302 1.14 down down correct
LULU.US Lululemon Athletica Inc 20260129 0 179.62 180 171.3 172.54 3543700 172.54 down down correct
LUNA.US Luna Innovations Incorporated 20260129 0 1.3 1.4 1.3 1.3 116000 1.3
LUNG.US Pulmonx Corporation 20260129 0 1.77 1.77 1.675 1.72 172309 1.72 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260129 0 16.59 16.94 14.675 16.83 41724 16.83 up down incorrect
LVO.US LiveOne Inc 20260129 0 4.55 4.78 4.15 4.65 68021 4.65 up down incorrect
LWAY.US Lifeway Foods Inc 20260129 0 21.85 22 21.54 21.83 35344 21.83 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20260129 0 3.61 3.68 3.395 3.54 1662971 3.54 down down correct
LX.US LexinFintech Holdings Ltd 20260129 0 2.93 3 2.83 2.88 2169954 2.88 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20260129 0 0.23 0.23 0.202 0.207 259700 0.207 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20260129 0 1.53 1.545 1.42 1.44 1641224 1.44 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260129 0 24.03 25.41 24 24.81 31685 24.81 up up correct
LYFT.US Lyft Inc 20260129 0 17.2 18.0699 17.14 17.75 16306716 17.75 up up correct
LYRA.US Lyra Therapeutics Inc 20260129 0 2.04 2.05 1.86 2.04 72856 2.04
LYTS.US LSI Industries Inc 20260129 0 21.69 22.34 21.48 22.3 166858 22.2496 up down incorrect
LZ.US LegalZoom.com Inc 20260129 0 9.26 9.36 8.995 9.11 3961078 9.11 down up incorrect
MANH.US Manhattan Associates Inc 20260129 0 158.77 159.08 149.38 155.77 1255197 155.77 down down correct
MAPS.US WM Technology Inc 20260129 0 0.8103 0.817 0.7506 0.7678 1710924 0.7678 down down correct
MAPSW.US WM Technology Inc 20260129 0 0.0079 0.0079 0.0076 0.0076 15483 0.0076 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260129 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20260129 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260129 0 312.49 320.75 312.49 319.77 1698200 319.1534 up up correct
MARA.US Marathon Digital Holdings Inc 20260129 0 10.11 10.27 9.6 9.86 39218800 9.86 down down correct
MARK.US Remark Holdings Inc 20260129 0 0.0011 0.0015 0.0011 0.0011 6060 0.0011
MARPS.US Marine Petroleum Trust 20260129 0 4.64 4.88 4.64 4.79 26900 4.6842 up up correct
MASI.US Masimo Corporation 20260129 0 138.17 138.94 135.64 136.25 547770 136.25 down down correct
MASS.US 908 Devices Inc 20260129 0 6.56 6.62 6.23 6.35 313767 6.35 down down correct
MAT.US Mattel Inc 20260129 0 20.39 20.8 20.1 20.77 2755800 20.77 up up correct
MATW.US Matthews International Corporation 20260129 0 25.68 26.285 25.6 26.02 235536 25.7757 up down incorrect
MAXN.US Maxeon Solar Technologies Ltd 20260129 0 2.66 2.66 2.535 2.64 64631 2.64 down up incorrect
MBCN.US Middlefield Banc Corp 20260129 0 32.76 33.24 32.5 33.23 11600 33.0308 up up correct
MBIN.US Merchants Bancorp 20260129 0 37.31 41 37.175 40.44 501579 40.3347 up up correct
MBINN.US Merchants Bancorp 20260129 0 20.15 20.3 20.022 20.08 6400 19.7089 down down correct
MBIO.US Mustang Bio Inc 20260129 0 1 1.01 0.9601 0.9711 94264 0.9711 down up incorrect
MBOT.US Microbot Medical Inc 20260129 0 1.9 1.915 1.82 1.86 1134905 1.86 down up incorrect
MBRX.US Moleculin Biotech Inc 20260129 0 4.59 4.6 4.2 4.28 70660 4.28 down up incorrect
MBUU.US Malibu Boats Inc 20260129 0 31.74 32.4886 31.45 32.23 148481 32.23 up down incorrect
MBWM.US Mercantile Bank Corporation 20260129 0 49.97 51.74 49.95 51.32 104485 50.9346 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260129 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260129 0 26.66 27.445 26.65 27.41 101100 27.1778 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20260129 0 20.91 21.12 20.53 21.02 88474 21.02 up up correct
MCHP.US Microchip Technology Incorporated 20260129 0 79.89 80.88 76.07 79.36 7821700 78.8955 down down correct
MCHX.US Marchex Inc 20260129 0 1.62 1.65 1.61 1.65 7063 1.65 up up correct
MCRB.US Seres Therapeutics Inc 20260129 0 15.24 15.28 14.96 15.28 17301 15.28 up up correct
MCRI.US Monarch Casino & Resort Inc 20260129 0 90.33 91.54 89.75 90.2 80595 89.9184 down down correct
MDB.US MongoDB Inc 20260129 0 395.4 398 362.9 374.02 2745000 374.02 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20260129 0 497.38 500.145 485.96 494.69 264611 494.69 down down correct
MDIA.US MediaCo Holding Inc 20260129 0 0.6522 0.6819 0.631 0.6618 169380 0.6618 up up correct
MDLZ.US Mondelez International Inc 20260129 0 57.92 58.46 57.13 57.31 11868700 57.31 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20260129 0 5 5 4.5 4.5 1644653 4.5 down down correct
MDWD.US MediWound Ltd 20260129 0 18.43 18.59 17.54 17.61 134464 17.61 down down correct
MDXG.US MiMedx Group Inc 20260129 0 5.13 5.16 5.05 5.14 600500 5.14 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20260129 0 3.77 3.78 3.54 3.56 93900 3.56 down down correct
MEDP.US Medpace Holdings Inc 20260129 0 597.49 605.25 581.44 593.07 192501 593.07 down down correct
MELI.US MercadoLibre Inc 20260129 0 2268.975 2292.34 2209.93 2218.14 418727 2218.14 down down correct
MEOH.US Methanex Corporation 20260129 0 47.86 49.7 47.72 48.95 514772 48.95 up up correct
MERC.US Mercer International Inc 20260129 0 2.13 2.16 2.035 2.11 397553 2.11 down down correct
MESO.US Mesoblast Limited 20260129 0 18.34 18.49 17.67 17.96 179875 17.96 down down correct
METC.US Ramaco Resources Inc 20260129 0 21.99 22.4 19.35 19.97 4882513 19.97 down down correct
MFIN.US Medallion Financial Corp 20260129 0 9.93 10.102 9.82 10.05 34212 10.05 up up correct
MGEE.US MGE Energy Inc 20260129 0 78.29 79.9004 78.29 78.94 145390 78.4847 up up correct
MGIC.US Magic Software Enterprises Ltd 20260129 0 26.3 26.3 25.63 26.08 11097 26.08 down up incorrect
MGNI.US Magnite Inc 20260129 0 14.75 15.02 14.48 15.02 1154500 15.02 up up correct
MGNX.US MacroGenics Inc 20260129 0 1.81 1.97 1.78 1.93 1253892 1.93 up up correct
MGPI.US MGP Ingredients Inc 20260129 0 24.61 25.135 24.27 25.11 188769 24.9442 up up correct
MGRC.US McGrath RentCorp 20260129 0 116.93 117.91 108.76 110.73 172804 110.73 down down correct
MGTX.US MeiraGTx Holdings plc 20260129 0 7.75 7.9625 7.6341 7.74 300428 7.74 down up incorrect
MGYR.US Magyar Bancorp Inc 20260129 0 17.58 17.5842 17.2002 17.5842 1994 17.4865 up down incorrect
MIDD.US The Middleby Corporation 20260129 0 150.05 150.75 146.3 149.99 498876 149.99 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260129 0 4.42 4.64 4.24 4.4 129068 4.4 down down correct
MIND.US MIND Technology Inc 20260129 0 9.22 9.5 8.9269 9.335 144710 9.335 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20260129 0 100.7 103.81 100.01 102.92 576625 102.92 up up correct
MIST.US Milestone Pharmaceuticals Inc 20260129 0 1.95 1.95 1.87 1.89 2492200 1.89 down down correct
MITK.US Mitek Systems Inc 20260129 0 10.41 10.588 9.805 10.05 478925 10.05 down down correct
MKSI.US MKS Instruments Inc 20260129 0 238.64 246.35 235.86 243.88 2639000 243.6448 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20260129 0 16.42 16.57 16.32 16.57 4100 16.57 up up correct
MKTX.US MarketAxess Holdings Inc 20260129 0 169.63 170.06 167.54 168.61 357857 167.8701 down down correct
MLAB.US Mesa Laboratories Inc 20260129 0 78.83 78.94 77.48 78.68 52198 78.5483 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20260129 0 10.46 10.46 10.44 10.45 353695 10.45 down down correct
MLACU.US Malacca Straits Acquisition Company Limited 20260129 0 10.62 10.62 10.62 10.62 0 10.62
MLCO.US Melco Resorts & Entertainment Limited 20260129 0 6.06 6.21 5.98 6.05 3382114 6.05 down down correct
MLKN.US MillerKnoll Inc 20260129 0 19.31 19.555 19.09 19.43 548716 19.2551 up down incorrect
MMLP.US Martin Midstream Partners L.P 20260129 0 2.865 2.87 2.77 2.77 4067 2.765 down down correct
MMSI.US Merit Medical Systems Inc 20260129 0 80.37 80.445 79.37 80.24 513068 80.24 down up incorrect
MMYT.US MakeMyTrip Limited 20260129 0 60.5 62.4 60.3 62.06 3060005 62.06 up down incorrect
MNDO.US MIND C.T.I. Ltd 20260129 0 1.24 1.25 1.22 1.22 9963 1.22 down up incorrect
MNDY.US monday.com Ltd. Ordinary Shares 20260129 0 121.77 121.77 114.46 115.57 2263400 115.57 down down correct
MNKD.US MannKind Corporation 20260129 0 5.61 5.93 5.61 5.79 4335900 5.79 up up correct
MNOV.US MediciNova Inc 20260129 0 1.71 1.785 1.7 1.75 50678 1.75 up up correct
MNPR.US Monopar Therapeutics Inc 20260129 0 67.75 69.45 66.51 67.34 277700 67.34 down down correct
MNRO.US Monro Inc 20260129 0 20.11 20.36 18.79 18.99 1253808 18.7556 down down correct
MNSB.US MainStreet Bancshares Inc 20260129 0 20.76 21.46 20.76 21.16 113848 21.0674 up up correct
MNSBP.US MainStreet Bancshares Inc 20260129 0 24.8 24.8 24.505 24.505 300 24.0489 down down correct
MNST.US Monster Beverage Corporation 20260129 0 80.92 81.46 79.96 80.04 3942241 80.04 down down correct
MNTK.US Montauk Renewables Inc 20260129 0 1.68 1.69 1.47 1.55 888900 1.55 down down correct
MNTS.US Momentus Inc 20260129 0 8 8.075 7.28 7.68 383900 7.68 down down correct
MNTSW.US Momentus Inc 20260129 0 0.018 0.0252 0.0178 0.0215 600847 0.0215 up up correct
MOFG.US MidWestOne Financial Group Inc 20260129 0 44.97 46.43 44.9 46.43 120633 46.43 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20260129 0 4.13 4.28 4.01 4.1501 5984 4.1501 up up correct
MOMO.US Momo Inc 20260129 0 7.03 7.03 6.83 6.95 795672 6.95 down down correct
MORN.US Morningstar Inc 20260129 0 204.23 204.6 197.34 201.24 358629 201.24 down down correct
MOTS.US Motus GI Holdings Inc 20260129 0 0.0001 0.0001 0.0001 0.0001 249 0.0001
MOVE.US Movano Inc 20260129 0 17.11 21.5 16.47 19.07 504317 19.07 up up correct
MPAA.US Motorcar Parts of America Inc 20260129 0 12.82 13.1099 12.53 13.02 122333 13.02 up up correct
MPB.US Mid Penn Bancorp Inc 20260129 0 31.73 32.85 31.73 32.84 102724 32.6308 up up correct
MPWR.US Monolithic Power Systems Inc 20260129 0 1165.93 1185.05 1120.99 1183.15 642902 1183.15 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20260129 0 4.34 4.34 4.155 4.17 3738000 4.17 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20260129 0 0.656 0.695 0.656 0.695 14600 0.695 up up correct
MRAM.US Everspin Technologies Inc 20260129 0 13.02 13.49 12.43 13.39 1147459 13.39 up up correct
MRBK.US Meridian Corporation 20260129 0 18.35 19.02 18.315 18.94 163647 18.812 up up correct
MRCC.US Monroe Capital Corporation 20260129 0 6.59 6.59 6.3006 6.45 66258 6.45 down down correct
MRCY.US Mercury Systems Inc 20260129 0 99.5 101.53 96.5749 98.29 505179 98.29 down down correct
MREO.US Mereo BioPharma Group plc 20260129 0 0.45 0.4585 0.42 0.44 3907115 0.44 down down correct
MRKR.US Marker Therapeutics Inc 20260129 0 1.61 1.64 1.58 1.61 201462 1.61
MRM.US MEDIROM Healthcare Technologies Inc 20260129 0 1.62 1.65 1.5 1.53 87923 1.53 down down correct
MRNA.US Moderna Inc 20260129 0 45.88 47.845 45.72 46.86 10768700 46.86 up up correct
MRTN.US Marten Transport Ltd 20260129 0 12.48 12.775 12.385 12.69 1593386 12.69 up down incorrect
MRVI.US Maravai LifeSciences Holdings Inc 20260129 0 3.4 3.53 3.3518 3.43 987765 3.43 up down incorrect
MRVL.US Marvell Technology Inc 20260129 0 81.943 82.44 78.3 81.34 13944870 81.34 down down correct
MS.US PO 20260129 0 17.9999 18 17.89 17.94 94924 17.94 down down correct
MSBI.US Midland States Bancorp Inc 20260129 0 23.03 23.22 22.5 22.8 182499 22.4854 down down correct
MSEX.US Middlesex Water Company 20260129 0 51.49 52.7999 51.49 51.99 128500 51.6521 up down incorrect
MSFT.US Microsoft Corporation 20260129 0 439.99 442.5 421.02 433.5 128855297 432.5128 down down correct
MSGM.US Motorsport Games Inc 20260129 0 4.38 4.45 4.23 4.37 105400 4.37 down down correct
MSTR.US MicroStrategy Incorporated 20260129 0 155.95 156 139.36 143.19 34618500 143.19 down down correct
MTC.US Mmtec Inc 20260129 0 2.78 2.835 2.69 2.76 19100 2.76 down down correct
MTCH.US Match Group Inc 20260129 0 31.43 31.555 30.8 31.02 4982700 31.02 down down correct
MTEX.US Mannatech Incorporated 20260129 0 7.46 7.59 7.42 7.51 5177 7.51 up up correct
MTLS.US Materialise NV 20260129 0 5.63 5.64 5.39 5.55 202778 5.55 down down correct
MTRX.US Matrix Service Company 20260129 0 13.98 14.335 13.86 14.29 207904 14.29 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260129 0 225.03 230.6175 217.17 227.73 915837 227.73 up up correct
MU.US Micron Technology Inc 20260129 0 439.37 444.71 417.7 435.79 42675700 435.79 down down correct
MVBF.US MVB Financial Corp 20260129 0 26.7 28.41 26.7 28.26 38401 28.0889 up up correct
MVIS.US MicroVision Inc 20260129 0 0.93 0.93 0.83 0.85 5175500 0.85 down down correct
MVST.US Microvast Holdings Inc 20260129 0 2.79 2.79 2.5801 2.67 4190447 2.67 down up incorrect
MVSTW.US Microvast Holdings Inc 20260129 0 0.0999 0.0999 0.0502 0.0856 203335 0.0856 down up incorrect
MXCT.US MaxCyte Inc. 20260129 0 1 1.02 0.9696 0.9807 854288 0.9807 down up incorrect
MYFW.US First Western Financial Inc 20260129 0 24.92 25.47 24.78 25.18 13035 25.18 up up correct
MYGN.US Myriad Genetics Inc 20260129 0 5.73 5.75 5.525 5.54 668071 5.54 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20260129 0 1.21 1.37 1.16 1.24 292750 1.24 up up correct
MYPS.US Playstudios Inc 20260129 0 0.5801 0.611 0.5801 0.6032 209030 0.6032 up up correct
MYPSW.US MYPSW 20260129 0 0.008 0.008 0.008 0.008 0 0.008
MYRG.US MYR Group Inc 20260129 0 254.42 258.08 248.02 254.66 225500 254.66 up up correct
MYSZ.US My Size Inc 20260129 0 0.839 0.839 0.78 0.798 61500 0.798 down down correct
NAII.US Natural Alternatives International Inc 20260129 0 3.91 4.09 3.8981 4.09 5314 4.09 up up correct
NATH.US Nathan's Famous Inc 20260129 0 101.29 101.37 100.82 100.82 46138 100.3197 down down correct
NATR.US Nature's Sunshine Products Inc 20260129 0 24.23 24.89 23.89 24.83 85800 24.83 up up correct
NAUT.US Nautilus Biotechnology Inc 20260129 0 2.06 2.15 1.91 1.94 164324 1.94 down down correct
NAVI.US Navient Corporation 20260129 0 9.76 10.045 9.345 9.88 2753191 9.6953 up up correct
NBIX.US Neurocrine Biosciences Inc 20260129 0 135.53 138.125 133.405 137.96 928519 137.96 up up correct
NBN.US Northeast Bank 20260129 0 114.22 117.15 111.71 117.15 82419 117.1403 up up correct
NBST.US Newbury Street Acquisition Corporation 20260129 0 10.51 10.51 10.51 10.51 0 10.51
NBSTU.US Newbury Street Acquisition Corporation 20260129 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260129 0 42.88 44.19 42.88 44.11 274889 43.728 up up correct
NBTX.US Nanobiotix S.A 20260129 0 21.78 21.89 21.28 21.89 6716 21.89 up up correct
NCMI.US National CineMedia Inc 20260129 0 3.63 3.655 3.545 3.61 332272 3.5795 down down correct
NCNA.US NuCana plc 20260129 0 2.94 2.94 2.67 2.71 167000 2.71 down down correct
NCNO.US nCino Inc 20260129 0 23.01 23.05 21.37 21.39 3000500 21.39 down down correct
NCSM.US NCS Multistage Holdings Inc 20260129 0 40.8 41.2836 40.01 40.01 2202 40.01 down down correct
NCTY.US The9 Limited 20260129 0 6.75 6.75 6.35 6.38 34400 6.38 down down correct
NDAQ.US Nasdaq Inc 20260129 0 99.75 101.51 96.54 98.09 6006196 98.09 down down correct
NDLS.US Noodles & Company 20260129 0 0.71 0.7279 0.68 0.6967 32845 5.5736 down down correct
NDRA.US ENDRA Life Sciences Inc 20260129 0 4.38 4.618 4 4 34100 4 down down correct
NDSN.US Nordson Corporation 20260129 0 273.16 275.085 268.52 275 678764 275 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260129 0 22.83 23.6733 22.395 23.45 80626 23.45 up up correct
NEGG.US Newegg Commerce Inc 20260129 0 54.54 59 54.54 55.5 100100 55.5 up up correct
NEO.US NeoGenomics Inc 20260129 0 12.4 12.6 12.29 12.4 1712700 12.4
NEOG.US Neogen Corporation 20260129 0 10.36 10.42 9.94 10.21 3300420 10.21 down down correct
NEON.US Neonode Inc 20260129 0 1.9 1.9 1.81 1.82 164200 1.82 down down correct
NEPH.US Nephros Inc 20260129 0 4.5 4.52 4.31 4.39 21639 4.39 down down correct
NERV.US Minerva Neurosciences Inc 20260129 0 4.19 4.29 4.052 4.2 54300 4.2 up up correct
NESR.US National Energy Services Reunited Corp 20260129 0 19.97 20.37 19.38 19.67 1073800 19.67 down down correct
NEWT.US Newtek Business Services Corp 20260129 0 13.8 14.32 13.75 14.31 312477 14.31 up up correct
NEXI.US NexImmune Inc 20260129 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260129 0 5.29 5.4 5.19 5.28 1793269 5.28 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260129 0 11.89 12.175 11.86 12.15 105288 12.0338 up up correct
NFE.US New Fortress Energy Inc 20260129 0 1.35 1.47 1.33 1.34 16526170 1.34 down down correct
NFLX.US Netflix Inc 20260129 0 84.31 84.38 82.3501 83.16 42278102 83.16 down down correct
NHTC.US Natural Health Trends Corp 20260129 0 3.72 3.74 3.6 3.66 17000 3.5621 down down correct
NICE.US NICE Ltd 20260129 0 109.06 109.06 106 108.345 919733 108.345 down down correct
NICHX.US NICHX 20260129 0 26.28 26.28 26.28 26.28 0 26.28
NISN.US Nisun International Enterprise Development Group Co. Ltd 20260129 0 1.05 1.057 1.03 1.04 100748 1.04 down up incorrect
NIU.US Niu Technologies 20260129 0 3.27 3.44 3.22 3.31 565194 3.31 up down incorrect
NKSH.US National Bankshares Inc 20260129 0 36.51 36.51 36.05 36.21 9623 36.21 down down correct
NKTR.US Nektar Therapeutics 20260129 0 35.65 36.2 34.82 35.23 498036 35.23 down down correct
NKTX.US Nkarta Inc 20260129 0 2.45 2.47 2.3801 2.43 493537 2.43 down down correct
NMFC.US New Mountain Finance Corporation 20260129 0 8.61 8.7 8.57 8.64 1303855 8.64 up up correct
NMIH.US NMI Holdings Inc 20260129 0 38.24 38.96 38.025 38.8 508170 38.8 up up correct
NMRD.US Nemaura Medical Inc 20260129 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260129 0 17.47 17.71 17.15 17.71 1099063 17.6717 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20260129 0 0.9013 0.918 0.87 0.87 242823 0.87 down down correct
NNAVW.US NextNav Inc. Warrant 20260129 0 6.3 6.43 6.25 6.38 42680 6.38 up up correct
NNBR.US NN Inc 20260129 0 1.52 1.55 1.4702 1.52 113894 1.52
NNDM.US Nano Dimension Ltd 20260129 0 1.92 1.93 1.83 1.87 5662300 1.87 down down correct
NNOX.US Nano 20260129 0 3 3.01 2.7 2.82 3053882 2.82 down down correct
NODK.US NI Holdings Inc 20260129 0 13.3 13.636 13.3 13.44 17472 13.44 up up correct
NOTV.US Inotiv Inc 20260129 0 0.5216 0.535 0.4971 0.5148 309322 0.5148 down down correct
NOVT.US Novanta Inc 20260129 0 138.99 141.81 137.77 140.42 459793 140.42 up up correct
NPCE.US NeuroPace Inc 20260129 0 15.45 15.5779 14.9788 15.32 142242 15.32 down down correct
NRC.US National Research Corporation 20260129 0 20.01 20.225 19.54 20.05 70954 20.05 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260129 0 12.22 12.42 12.105 12.4 840422 12.4 up up correct
NRIM.US Northrim BanCorp Inc 20260129 0 22.8 23.03 22.25 22.88 214703 22.7295 up up correct
NRIX.US Nurix Therapeutics Inc 20260129 0 18.25 19.315 17.22 17.59 1587000 17.59 down down correct
NRXP.US NRx Pharmaceuticals Inc 20260129 0 2.12 2.155 2.06 2.12 691184 2.12
NRXPW.US NRx Pharmaceuticals Inc 20260129 0 0.06 0.0658 0.059 0.0593 21424 0.0593 down up incorrect
NSIT.US Insight Enterprises Inc 20260129 0 84.5 84.5551 81.2 82.46 610243 82.46 down down correct
NSPR.US InspireMD Inc 20260129 0 1.62 1.64 1.6 1.62 17500 1.62
NSSC.US Napco Security Technologies Inc 20260129 0 38.4 38.9 37.94 38.3 313300 38.165 down down correct
NSYS.US Nortech Systems Incorporated 20260129 0 8.52 9.02 8.52 8.92 2200 8.92 up up correct
NTAP.US NetApp Inc 20260129 0 99.4 99.77 97.565 98.33 2603263 98.33 down down correct
NTCT.US NetScout Systems Inc 20260129 0 27.9 28.095 27.065 27.6 424132 27.6 down down correct
NTES.US NetEase Inc 20260129 0 133.07 133.13 130.06 132.1 545000 132.1 down down correct
NTGR.US NETGEAR Inc 20260129 0 21.24 21.245 20.495 20.88 604434 20.88 down down correct
NTIC.US Northern Technologies International Corporation 20260129 0 9 9.13 8.84 9.09 5834 9.09 up up correct
NTLA.US Intellia Therapeutics Inc 20260129 0 13.86 14.67 13.67 13.9 4817543 13.9 up up correct
NTNX.US Nutanix Inc 20260129 0 40.8 40.9564 38.65 39.46 4645733 39.46 down down correct
NTRA.US Natera Inc 20260129 0 234.92 235.01 229.14 231.48 947131 231.48 down down correct
NTRB.US Nutriband Inc. Common Stock 20260129 0 4.71 4.76 4.51 4.52 16611 4.52 down down correct
NTRBW.US Nutriband Inc. Warrant 20260129 0 1.6 1.6 1.6 1.6 2400 1.6
NTRS.US Northern Trust Corporation 20260129 0 151.27 153.06 148.5 150.66 1584300 149.8201 down down correct
NTRSO.US Northern Trust Corporation 20260129 0 19.73 19.81 19.595 19.63 100600 19.3339 down down correct
NTWK.US NetSol Technologies Inc 20260129 0 3.13 3.7199 3.13 3.49 161498 3.49 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260129 0 100.34 103.53 100.25 102.43 471926 102.43 up up correct
NUWE.US Nuwellis Inc 20260129 0 3.8 4.3 3.46 4.19 1753800 4.19 up up correct
NVAX.US Novavax Inc 20260129 0 9.25 9.6 9.23 9.44 4492900 9.44 up up correct
NVCR.US NovoCure Limited 20260129 0 12.63 12.78 12.335 12.38 823184 12.38 down down correct
NVDA.US NVIDIA Corporation 20260129 0 191.34 193.48 186.06 192.51 171764406 192.4996 up up correct
NVEC.US NVE Corporation 20260129 0 72.15 72.4 70 72.05 53800 70.9824 down down correct
NVMI.US Nova Measuring Instruments Ltd 20260129 0 487.65 497.93 474.67 497.63 426819 497.63 up up correct
NVNO.US enVVeno Medical Corp 20260129 0 10 10.705 9.44 10.01 23629 10.01 up up correct
NVOS.US Novo Integrated Sciences Inc 20260129 0 0.0031 0.0031 0.0031 0.0031 3763 0.0031
NVTS.US Navitas Semiconductor Corporation Common Stock 20260129 0 9.87 9.91 8.97 9.46 25713600 9.46 down down correct
NVVE.US Nuvve Holding Corp 20260129 0 1.96 1.97 1.7 1.77 470009 1.77 down down correct
NVVEW.US Nuvve Holding Corp 20260129 0 0.0141 0.015 0.0135 0.0139 97853 0.0139 down down correct
NWBI.US Northwest Bancshares Inc 20260129 0 12.57 12.8 12.57 12.79 1643134 12.5997 up up correct
NWE.US NorthWestern Corporation 20260129 0 66.88 67.8 66.54 67.63 591423 66.9562 up up correct
NWFL.US Norwood Financial Corp 20260129 0 28.19 29.45 28.18 29.43 35500 29.43 up up correct
NWL.US Newell Brands Inc 20260129 0 4.33 4.36 4.09 4.18 10729300 4.1167 down down correct
NWPX.US Northwest Pipe Company 20260129 0 65.75 67.95 65.75 66.96 85635 66.96 up up correct
NWS.US News Corporation 20260129 0 30.76 30.82 30.28 30.61 2107623 30.4975 down up incorrect
NWSA.US News Corporation 20260129 0 26.67 26.81 26.3 26.77 3061800 26.6586 up down incorrect
NXPI.US NXP Semiconductors N.V 20260129 0 239.83 240 226.39 233.5 2872800 233.5 down down correct
NXST.US Nexstar Media Group Inc 20260129 0 208.46 209.06 204.89 206.97 358022 205.3338 down down correct
NXTC.US NextCure Inc 20260129 0 10.51 11.2 10.42 10.42 13000 10.42 down down correct
NXTP.US Nextplay Technologies Inc 20260129 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NYXH.US Nyxoah SA Ordinary Shares 20260129 0 4.92 4.988 4.8356 4.89 56396 4.89 down down correct
OBLG.US Oblong Inc 20260129 0 1.6991 1.775 1.54 1.63 65601 1.63 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20260129 0 29.65 30.78 29.65 30.76 24100 30.5922 up up correct
OCC.US Optical Cable Corporation 20260129 0 5.01 5.01 4.56 4.9 97500 4.9 down up incorrect
OCCI.US OFS Credit Company Inc 20260129 0 4.9 4.92 4.86 4.9 287300 4.7686
OCCIO.US OFS Credit Company Inc 20260129 0 25 25 25 25 300 24.8723
OCFC.US OceanFirst Financial Corp 20260129 0 18.36 18.63 18.18 18.62 476943 18.4214 up up correct
OCG.US Oriental Culture Holding LTD 20260129 0 1.51 1.54 1.31 1.35 4390111 1.35 down down correct
OCGN.US Ocugen Inc 20260129 0 1.55 1.56 1.5 1.52 3201200 1.52 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20260129 0 12.5 12.51 12.36 12.47 576204 12.47 down down correct
OCUL.US Ocular Therapeutix Inc 20260129 0 10.22 10.64 9.91 9.95 4306459 9.95 down up incorrect
ODFL.US Old Dominion Freight Line Inc 20260129 0 173.36 175.23 170.61 172.59 1492500 172.3493 down down correct
OESX.US Orion Energy Systems Inc 20260129 0 17.27 18.64 17.27 18.36 71299 18.36 up up correct
OFIX.US Orthofix Medical Inc 20260129 0 13.13 13.215 12.81 13.13 189959 13.13
OFLX.US Omega Flex Inc 20260129 0 31.5 32.78 31.31 32.75 43300 32.75 up down incorrect
OFS.US OFS Capital Corporation 20260129 0 4.914 4.99 4.75 4.75 113151 4.75 down up incorrect
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260129 0 23.69 23.69 23.69 23.69 0 23.69
OGI.US OrganiGram Holdings Inc 20260129 0 1.62 1.66 1.57 1.58 436023 1.58 down down correct
OKTA.US Okta Inc 20260129 0 89.25 89.26 84 85.69 3773445 85.69 down down correct
OLB.US The OLB Group Inc 20260129 0 0.54 0.559 0.52 0.55 51855 0.55 up up correct
OLED.US Universal Display Corporation 20260129 0 117.84 117.885 113.6 117.01 855476 117.01 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260129 0 106.94 107.52 104.66 107.26 1273295 107.26 up up correct
OLMA.US Olema Pharmaceuticals Inc 20260129 0 24.57 26.61 24.36 26.06 1200500 26.06 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20260129 0 1.52 1.56 1.505 1.55 853942 1.55 up up correct
OM.US Outset Medical Inc 20260129 0 5.04 5.07 4.8 5.07 245200 5.07 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260129 0 119.86 120.09 115.22 118.35 133463 118.35 down down correct
OMCL.US Omnicell Inc 20260129 0 49.06 49.405 48.05 49.09 361937 49.09 up up correct
OMER.US Omeros Corporation 20260129 0 11.78 12.08 11.66 11.95 838215 11.95 up up correct
OMEX.US Odyssey Marine Exploration Inc 20260129 0 2.25 2.25 2 2.095 1703992 2.095 down down correct
OMQS.US OMNIQ Corp. Common Stock 20260129 0 0.1111 0.1111 0.1111 0.1111 0 0.1111
ON.US ON Semiconductor Corporation 20260129 0 63.75 64.16 61.31 62.2 9636716 62.2 down down correct
ONB.US Old National Bancorp 20260129 0 23.94 24.42 23.83 24.4 2893700 24.2497 up up correct
ONCY.US Oncolytics Biotech Inc 20260129 0 1.1 1.1098 1 1.01 1466064 1.01 down down correct
ONDS.US Ondas Holdings Inc 20260129 0 12.14 12.28 11.07 11.27 87794500 11.27 down down correct
ONEW.US OneWater Marine Inc 20260129 0 13.99 15.25 12.68 12.89 239133 12.89 down down correct
OPBK.US OP Bancorp 20260129 0 13.58 13.865 13.5 13.865 34402 13.75 up up correct
OPCH.US Option Care Health Inc 20260129 0 34.8 35.23 33.82 33.89 1726476 33.89 down down correct
OPEN.US Opendoor Technologies Inc 20260129 0 5.76 5.78 5.5 5.58 45430900 5.58 down down correct
OPGN.US OpGen Inc 20260129 0 19.5 24 18.01 18.01 12503 18.01 down down correct
OPHC.US OptimumBank Holdings Inc 20260129 0 4.75 4.78 4.67 4.75 24300 4.75
OPK.US OPKO Health Inc 20260129 0 1.27 1.29 1.24 1.27 3713136 1.27
OPRA.US Opera Limited 20260129 0 14 14.06 13.38 13.48 528684 13.48 down down correct
OPRT.US Oportun Financial Corporation 20260129 0 5.41 5.59 5.39 5.49 473044 5.49 up up correct
OPRX.US OptimizeRx Corporation 20260129 0 11.01 11.06 10.4 10.82 219600 10.82 down down correct
ORGN.US Origin Materials Inc 20260129 0 0.215 0.215 0.188 0.1903 1607239 0.1903 down down correct
ORGO.US Organogenesis Holdings Inc 20260129 0 3.91 4.01 3.84 4.01 523877 4.01 up up correct
ORGS.US Orgenesis Inc 20260129 0 0.6 0.6 0.6 0.6 200 0.6
ORIC.US ORIC Pharmaceuticals Inc 20260129 0 10.95 11.2 10.61 10.76 1839304 10.76 down down correct
ORLY.US O'Reilly Automotive Inc 20260129 0 101.38 102 98.46 98.85 4789400 98.85 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20260129 0 3.47 3.51 3.37 3.42 134015 3.42 down down correct
ORRF.US Orrstown Financial Services Inc 20260129 0 34.77 35.49 34.64 35.41 358551 35.1396 up up correct
OSBC.US Old Second Bancorp Inc 20260129 0 19.57 19.98 19.44 19.98 362610 19.91 up up correct
OSIS.US OSI Systems Inc 20260129 0 271.95 281 266.31 269.74 350077 269.74 down down correct
OSPN.US OneSpan Inc 20260129 0 11.62 11.67 11.26 11.65 412249 11.5083 up up correct
OSS.US One Stop Systems Inc 20260129 0 10.35 11.0404 9.87 10.62 3218962 10.62 up up correct
OSUR.US OraSure Technologies Inc 20260129 0 2.71 2.805 2.65 2.79 659760 2.79 up up correct
OSW.US OneSpaWorld Holdings Limited 20260129 0 19.4 19.64 19.18 19.52 690551 19.4736 up up correct
OTEX.US Open Text Corporation 20260129 0 27.02 27.09 25.7 26.38 2710900 26.0989 down down correct
OTLK.US Outlook Therapeutics Inc 20260129 0 0.445 0.4767 0.42 0.4599 2548555 0.4599 up up correct
OTLY.US Oatly Group AB 20260129 0 11.05 11.78 10.9901 11.61 85025 11.61 up up correct
OTTR.US Otter Tail Corporation 20260129 0 87 88.4439 86.99 88.16 132877 87.5742 up down incorrect
OVBC.US Ohio Valley Banc Corp 20260129 0 41 41.3 41 41.16 9291 41.16 up up correct
OVID.US Ovid Therapeutics Inc 20260129 0 1.55 1.59 1.5 1.55 1468920 1.55
OVLY.US Oak Valley Bancorp 20260129 0 31.96 32.11 31.635 31.91 14545 31.5355 down down correct
OWSCX.US OWSCX 20260129 0 19.36 19.36 19.36 19.36 0 19.36
OXBR.US Oxbridge Re Holdings Limited 20260129 0 1.08 1.125 1.01 1.02 53559 1.02 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20260129 0 0.13 0.13 0.13 0.13 100 0.13
OXLC.US Oxford Lane Capital Corp 20260129 0 14.17 14.29 14 14.26 884900 13.7264 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260129 0 24.66 24.66 24.271 24.271 1900 23.8523 down down correct
OXLCP.US Oxford Lane Capital Corp 20260129 0 24.73 24.75 24.73 24.75 3100 24.6197 up up correct
OXSQ.US Oxford Square Capital Corp 20260129 0 1.92 1.97 1.91 1.93 1023228 1.8948 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260129 0 24.16 24.16 24.16 24.16 800 24.16
OZK.US Bank OZK 20260129 0 47.21 47.2806 46.585 47.25 1434814 47.25 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20260129 0 16.75 16.75 16.62 16.66 17900 16.3726 down down correct
PAA.US Plains All American Pipeline L.P 20260129 0 19.9 20 19.62 19.69 4563700 19.2725 down down correct
PAAS.US Pan American Silver Corp 20260129 0 67.35 67.51 60.93 63.29 14400500 63.1242 down down correct
PACB.US Pacific Biosciences of California Inc 20260129 0 2.36 2.42 2.3 2.37 9095524 2.37 up up correct
PAGP.US Plains GP Holdings L.P 20260129 0 21.075 21.1899 20.765 20.82 2675398 20.4025 down up incorrect
PAHC.US Phibro Animal Health Corporation 20260129 0 39.13 40.65 39.13 39.89 174280 39.7984 up down incorrect
PALI.US Palisade Bio Inc 20260129 0 1.69 1.7 1.57 1.61 5859800 1.61 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20260129 0 8.33 8.56 8.14 8.48 744104 8.4343 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20260129 0 181.08 182.205 171.251 176.2 12925320 176.2 down down correct
PASG.US Passage Bio Inc 20260129 0 11.49 11.49 10.56 10.73 15700 10.73 down down correct
PATK.US Patrick Industries Inc 20260129 0 130.37 130.72 128.27 129.52 273100 129.0752 down down correct
PAVM.US PAVmed Inc 20260129 0 8.07 8.2299 7.47 7.64 62793 7.64 down down correct
PAX.US Patria Investments Limited 20260129 0 15.45 15.63 14.6 14.67 1936600 14.5128 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20260129 0 6.31 6.455 6.16 6.43 6478685 6.43 up up correct
PAYS.US PaySign Inc 20260129 0 4.31 4.31 4.1501 4.19 247175 4.19 down down correct
PAYX.US Paychex Inc 20260129 0 101.98 103.58 101.53 102.23 6082894 102.23 up up correct
PBFS.US Pioneer Bancorp Inc 20260129 0 13.58 13.99 13.58 13.99 5873 13.99 up up correct
PBLA.US Panbela Therapeutics Inc 20260129 0 0.0065 0.0065 0.0065 0.0065 0 0.0065
PBYI.US Puma Biotechnology Inc 20260129 0 6.33 6.4884 6.33 6.43 289553 6.43 up up correct
PCAR.US PACCAR Inc 20260129 0 123.24 124.16 121.75 123.32 4478500 122.9997 up up correct
PCB.US PCB Bancorp 20260129 0 21.99 22.13 21.52 22.02 11600 21.8084 up up correct
PCH.US PotlatchDeltic Corporation 20260129 0 41.49 41.77 40.54 41.71 859758 41.71 up up correct
PCRX.US Pacira BioSciences Inc 20260129 0 20.34 20.782 19.96 20.09 639248 20.09 down down correct
PCSA.US Processa Pharmaceuticals Inc 20260129 0 3.19 3.19 3.09 3.14 24000 3.14 down down correct
PCT.US PureCycle Technologies Inc 20260129 0 11.21 11.2121 10.0699 10.22 6001930 10.22 down down correct
PCTTU.US PureCycle Technologies Inc 20260129 0 9.73 9.73 9.73 9.73 0 9.73
PCTTW.US PureCycle Technologies Inc 20260129 0 1.33 1.33 0.83 0.94 30752 0.94 down down correct
PCTY.US Paylocity Holding Corporation 20260129 0 139.29 139.29 131.07 132.15 872378 132.15 down up incorrect
PCVX.US Vaxcyte Inc 20260129 0 51.52 52.8799 51.2 52.82 600620 52.82 up down incorrect
PCYO.US Pure Cycle Corporation 20260129 0 11.557 11.67 11.4 11.65 28353 11.65 up down incorrect
PDD.US Pinduoduo Inc 20260129 0 103.19 103.37 101.65 102.7 14633500 102.7 down down correct
PDEX.US Pro 20260129 0 39.89 39.89 38.66 39.405 13051 39.405 down down correct
PDFS.US PDF Solutions Inc 20260129 0 34.3 34.64 33.16 34.03 249560 34.03 down down correct
PDLB.US PDL Community Bancorp 20260129 0 16.78 16.825 16.11 16.36 110897 16.36 down down correct
PDSB.US PDS Biotechnology Corporation 20260129 0 0.9 0.9 0.8275 0.8721 1023576 0.8721 down down correct
PDSKX.US PDSKX 20260129 0 27.59 27.59 27.59 27.59 0 27.59
PDSRX.US PDSRX 20260129 0 27.36 27.36 27.36 27.36 0 27.36
PDSYX.US PDSYX 20260129 0 27.99 27.99 27.99 27.99 0 27.99
PEB.US PH 20260129 0 18.024 18.024 17.6 17.97 147542 17.97 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260129 0 35.8 36.25 35.8 36.1 16681 35.7373 up down incorrect
PEBO.US Peoples Bancorp Inc 20260129 0 31.6 32.04 31.6 31.96 298108 31.5571 up down incorrect
PECO.US Phillips Edison & Company Inc. Common Stock 20260129 0 35.42 36.035 35.16 35.98 885417 35.878 up down incorrect
PEGA.US Pegasystems Inc 20260129 0 47.93 48 43.45 44.62 3383046 44.62 down up incorrect
PENN.US Penn National Gaming Inc 20260129 0 13.16 13.415 13.08 13.15 3892929 13.15 down down correct
PEP.US PepsiCo Inc 20260129 0 148.84 150.86 148.44 148.69 9062300 147.3733 down down correct
PERI.US Perion Network Ltd 20260129 0 8.96 8.96 8.71 8.88 251648 8.88 down down correct
PESI.US Perma 20260129 0 15.57 15.94 15.11 15.4 106328 15.4 down up incorrect
PETS.US PetMed Express Inc 20260129 0 3.3 3.3 3.16 3.23 92397 3.23 down up incorrect
PETV.US PetVivo Holdings Inc. Common Stock 20260129 0 0.9259 0.9791 0.9009 0.9791 20280 0.9791 up down incorrect
PETZ.US TDH Holdings Inc 20260129 0 1.1146 1.18 1.1146 1.17 16235 1.17 up down incorrect
PFALX.US PFALX 20260129 0 7.1 7.1 7.1 7.1 0 6.9909
PFBC.US Preferred Bank 20260129 0 83.29 84.3 82.72 83.85 166800 83.85 up up correct
PFFLX.US PFFLX 20260129 0 7.1 7.1 7.1 7.1 0 6.9939
PFG.US Principal Financial Group Inc 20260129 0 94.65 95.4 93.87 94.76 2151000 93.9152 up up correct
PFIS.US Peoples Financial Services Corp 20260129 0 50.495 51.4 50.09 51.27 20902 50.7 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260129 0 7.1 7.1 7.1 7.1 0 6.9859
PFLT.US PennantPark Floating Rate Capital Ltd 20260129 0 9.44 9.5 9.37 9.48 792300 9.3674 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260129 0 23.6 23.6 23.6 23.6 200 23.6
PGC.US Peapack 20260129 0 29.41 30.145 29.23 30.14 68388 30.0961 up up correct
PGEN.US Precigen Inc 20260129 0 4.44 4.62 4.3 4.53 2586500 4.53 up up correct
PGNY.US Progyny Inc 20260129 0 24.51 24.82 23.49 24.12 1449000 24.12 down down correct
PHAR.US Pharming Group NV 20260129 0 20.75 21.13 20.5 20.69 36038 20.69 down up incorrect
PHAT.US Phathom Pharmaceuticals Inc 20260129 0 13.84 14.15 13.51 13.53 474935 13.53 down up incorrect
PHIO.US Phio Pharmaceuticals Corp 20260129 0 1.03 1.03 1 1.02 189388 1.02 down up incorrect
PHUN.US Phunware Inc 20260129 0 1.85 1.851 1.795 1.81 165100 1.81 down down correct
PHVS.US Pharvaris N.V 20260129 0 27.91 28 27.05 27.79 139358 27.79 down down correct
PI.US Impinj Inc 20260129 0 159.52 162.29 146.82 147.8 985500 147.8 down down correct
PIIVX.US PIIVX 20260129 0 48.1 48.1 48.1 48.1 0 48.1
PKBK.US Parke Bancorp Inc 20260129 0 27.22 27.63 26.9 27.14 125841 27.14 down down correct
PKOH.US Park 20260129 0 21.83 22.26 21.58 22.23 12003 22.119 up up correct
PLAB.US Photronics Inc 20260129 0 36 36.385 33.4 35.28 952537 35.28 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20260129 0 19.22 19.525 18.83 18.83 790651 18.83 down down correct
PLBC.US Plumas Bancorp 20260129 0 50 50.04 49.65 49.81 22400 49.4957 down down correct
PLBY.US PLBY Group Inc 20260129 0 1.58 1.6083 1.54 1.55 386534 1.55 down down correct
PLCE.US The Children's Place Inc 20260129 0 4.16 4.25 3.99 4.15 514815 4.15 down down correct
PLMR.US Palomar Holdings Inc 20260129 0 119.88 123.87 119.88 123.21 218400 123.21 up up correct
PLPC.US Preformed Line Products Company 20260129 0 249.71 260.69 245.82 257.1 170954 257.1 up up correct
PLRX.US Pliant Therapeutics Inc 20260129 0 1.25 1.27 1.23 1.24 805416 1.24 down down correct
PLSE.US Pulse Biosciences Inc 20260129 0 13.55 13.83 13.3 13.62 128554 13.62 up down incorrect
PLTK.US Playtika Holding Corp 20260129 0 3.64 3.71 3.54 3.63 2246984 3.63 down up incorrect
PLUG.US Plug Power Inc 20260129 0 2.41 2.43 2.295 2.34 98896273 2.34 down up incorrect
PLUS.US ePlus inc 20260129 0 84.53 86.04 83.13 84.81 219796 84.5409 up down incorrect
PLXS.US Plexus Corp 20260129 0 179.5 198.76 179.5 197.6 859778 197.6 up up correct
PMAAX.US PMAAX 20260129 0 10.14 10.14 10.14 10.14 0 10.0735
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260129 0 0.8994 0.8994 0.7867 0.848 306352 0.848 down down correct
PMFLX.US PMFLX 20260129 0 10.14 10.14 10.14 10.14 0 10.0654
PMT.US PC 20260129 0 19.65 19.68 19.58 19.6 11783 19.1755 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20260129 0 12.72 13.085 12.5 12.84 32826 12.84 up up correct
PMVP.US PMV Pharmaceuticals Inc 20260129 0 1.21 1.215 1.12 1.12 153931 1.12 down down correct
PNBK.US Patriot National Bancorp Inc 20260129 0 1.54 1.58 1.51 1.55 161200 1.55 up up correct
PNFP.US Pinnacle Financial Partners Inc 20260129 0 94.07 95.44 93.53 94.97 1831599 94.4985 up up correct
PNNT.US PennantPark Investment Corporation 20260129 0 5.81 5.87 5.78 5.85 543200 5.7593 up up correct
PNRG.US PrimeEnergy Resources Corporation 20260129 0 185 192 182.18 182.98 65784 182.98 down down correct
PNTG.US The Pennant Group Inc 20260129 0 27.48 27.48 26.665 27.34 256163 27.34 down down correct
PODD.US Insulet Corporation 20260129 0 257.85 260.595 254.08 255.1 1300543 255.1 down down correct
POLA.US Polar Power Inc 20260129 0 1.6 1.69 1.55 1.57 255604 1.57 down down correct
POOL.US Pool Corporation 20260129 0 259.24 261.59 252.7 255.38 855300 253.8662 down down correct
POW.US Powered Brands 20260129 0 22.87 22.93 22.499 22.87 14500 22.87
POWI.US Power Integrations Inc 20260129 0 46.85 47.54 45.97 47.12 859700 46.9109 up up correct
POWL.US Powell Industries Inc 20260129 0 452.31 462.21 437.355 456.93 153591 456.7103 up up correct
POWW.US AMMO Inc 20260129 0 1.63 1.66 1.6111 1.63 316298 1.63
POWWP.US AMMO Inc 20260129 0 24.1 24.1 24.1 24.1 0 23.5661
PPBT.US Purple Biotech Ltd 20260129 0 0.64 0.64 0.597 0.624 12660 6.24 down down correct
PPC.US Pilgrim's Pride Corporation 20260129 0 43.14 44.035 43.14 43.43 1081585 43.43 up up correct
PPIH.US Perma 20260129 0 29.05 30 28.61 29.43 74499 29.43 up up correct
PPSI.US Pioneer Power Solutions Inc 20260129 0 4.69 4.86 4.53 4.68 170453 4.68 down down correct
PPTA.US Midas Gold Corp. 20260129 0 35.09 35.14 31 32.06 2942400 32.06 down down correct
PRAA.US PRA Group Inc 20260129 0 13.04 13.087 12.53 12.79 737190 12.79 down down correct
PRAX.US Praxis Precision Medicines Inc 20260129 0 309.45 319.56 304.075 314.28 407000 314.28 up up correct
PRCH.US Porch Group Inc 20260129 0 8.085 8.145 7.905 8 1451669 8 down up incorrect
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260129 0 29.95 30.01 28.62 29.12 871800 29.12 down up incorrect
PRDO.US Perdoceo Education Corporation 20260129 0 32.01 32.29 31.03 31.77 525700 31.6271 down up incorrect
PRFX.US PainReform Ltd 20260129 0 0.737 0.74 0.6884 0.708 26007 3.54 down up incorrect
PRGS.US Progress Software Corporation 20260129 0 40.76 41.08 39.07 39.71 1220914 39.71 down down correct
PRIM.US Primoris Services Corporation 20260129 0 151.92 152.55 146.34 152.47 595248 152.47 up up correct
PRIVX.US Sharespost 100 Fund 20260129 0 47.2 47.2 47.2 47.2 0 47.2
PRLD.US Prelude Therapeutics Incorporated 20260129 0 1.99 2.0503 1.8 1.9 894896 1.9 down down correct
PRLVX.US PRLVX 20260129 0 46.28 46.28 46.28 46.28 0 46.28
PROF.US Profound Medical Corp 20260129 0 7.58 7.59 7.28 7.48 113014 7.48 down up incorrect
PROV.US Provident Financial Holdings Inc 20260129 0 16.3 16.3 15.95 16.2 8678 16.0608 down up incorrect
PRPH.US ProPhase Labs Inc 20260129 0 0.1662 0.19 0.1539 0.17 115675 0.17 up down incorrect
PRPL.US Purple Innovation Inc 20260129 0 0.717 0.7179 0.69 0.7065 250556 0.7065 down up incorrect
PRPO.US Precipio Inc 20260129 0 25 25.425 22.32 24.26 15174 24.26 down down correct
PRQR.US ProQR Therapeutics N.V 20260129 0 1.63 1.65 1.6 1.6 345410 1.6 down down correct
PRTA.US Prothena Corporation plc 20260129 0 9.15 9.5 8.95 9.06 362299 9.06 down down correct
PRTC.US PureTech Health plc 20260129 0 18.99 19.11 18.99 19.11 1237 19.11 up up correct
PRTH.US Priority Technology Holdings Inc 20260129 0 5.88 5.91 5.7 5.91 191177 5.91 up up correct
PRTS.US CarParts.com Inc 20260129 0 0.532 0.5328 0.5101 0.511 437766 0.511 down down correct
PRVA.US Privia Health Group Inc 20260129 0 22.7 22.97 22.4 22.87 853950 22.87 up up correct
PSA.US PQ 20260129 0 15.93 15.9871 15.92 15.92 12393 15.92 down down correct
PSEC.US Prospect Capital Corporation 20260129 0 2.76 2.7692 2.69 2.74 4316843 2.6969 down down correct
PSHG.US Performance Shipping Inc 20260129 0 2.13 2.19 2.1 2.17 61200 2.17 up up correct
PSMT.US PriceSmart Inc 20260129 0 141.63 145.395 141.06 145.06 213297 144.4078 up up correct
PSNL.US Personalis Inc 20260129 0 10 10.18 9.63 9.97 828832 9.97 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260129 0 17.82 17.82 17.82 17.82 0 17.82
PSTV.US Plus Therapeutics Inc 20260129 0 0.25 0.25 0.22 0.25 15591800 0.25
PT.US Pintec Technology Holdings Limited 20260129 0 0.9461 0.9631 0.91 0.91 46175 0.91 down up incorrect
PTC.US PTC Inc 20260129 0 160.28 160.69 151.71 153.48 1697876 153.48 down up incorrect
PTCT.US PTC Therapeutics Inc 20260129 0 76.51 78.16 75.61 76.43 1177406 76.43 down up incorrect
PTEN.US Patterson 20260129 0 7.68 7.85 7.53 7.54 11421800 7.4514 down down correct
PTGX.US Protagonist Therapeutics Inc 20260129 0 81.39 82.49 77.695 79.73 952738 79.73 down down correct
PTIX.US Protagenic Therapeutics Inc 20260129 0 0.42 0.5 0.322 0.5 3605 0.5 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20260129 0 5.58 5.705 5.52 5.69 1373377 5.69 up down incorrect
PTON.US Peloton Interactive Inc 20260129 0 5.84 5.95 5.555 5.73 12610580 5.73 down down correct
PTPI.US Petros Pharmaceuticals Inc 20260129 0 0.009 0.009 0.008 0.008 90000 0.008 down down correct
PUBM.US PubMatic Inc 20260129 0 7.52 7.59 7.33 7.45 416547 7.45 down down correct
PUCK.US Goal Acquisitions Corp 20260129 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260129 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260129 0 2.68 2.68 2.55 2.62 6111 2.62 down down correct
PWP.US Perella Weinberg Partners 20260129 0 22.53 22.78 22.305 22.51 1455469 22.4366 down up incorrect
PXLW.US Pixelworks Inc 20260129 0 6.54 6.97 6.09 6.78 207900 6.78 up up correct
PXS.US Pyxis Tankers Inc 20260129 0 3.34 3.39 3.25 3.39 16246 3.39 up up correct
PYPD.US PolyPid Ltd 20260129 0 4.62 4.85 4.62 4.71 22200 4.71 up up correct
PYPL.US PayPal Holdings Inc 20260129 0 54.12 54.17 52.53 53.11 19463500 52.9497 down down correct
PYXS.US Pyxis Oncology Inc. 20260129 0 1.5 1.59 1.49 1.56 293067 1.56 up up correct
PZZA.US Papa John's International Inc 20260129 0 35.77 36.33 35.425 35.88 813558 35.4041 up up correct
QCOM.US QUALCOMM Incorporated 20260129 0 153.09 153.23 149.73 152.22 9142900 151.2489 down down correct
QCRH.US QCR Holdings Inc 20260129 0 89.64 91.585 89.29 90.77 120009 90.77 up up correct
QDEL.US Quidel Corporation 20260129 0 26.6 27.5 26.05 27.41 888953 27.41 up up correct
QFIN.US 360 DigiTech Inc 20260129 0 16.27 16.41 15.6877 15.9 1348469 15.9 down down correct
QH.US Quhuo Limited 20260129 0 0.865 0.88 0.848 0.865 41800 0.865
QIPT.US Quipt Home Medical Corp. Common Shares 20260129 0 3.57 3.59 3.57 3.58 229700 3.58 up up correct
QLYS.US Qualys Inc 20260129 0 131.27 132.36 128.44 132.12 514244 132.12 up up correct
QMCO.US Quantum Corporation 20260129 0 6.79 6.79 6.43 6.54 601000 6.54 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260129 0 9.11 9.2 8.2 8.3 65500 8.3 down down correct
QNST.US QuinStreet Inc 20260129 0 14.01 14.025 13.44 13.5 481936 13.5 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260129 0 28.32 28.36 28.01 28.26 85800 27.6393 down down correct
QRHC.US Quest Resource Holding Corporation 20260129 0 2.17 2.23 2.08 2.16 45064 2.16 down down correct
QRVO.US Qorvo Inc 20260129 0 77.85 78.51 76.535 78.11 2006980 78.11 up up correct
QSI.US Quantum 20260129 0 1.2 1.205 1.13 1.17 6195600 1.17 down down correct
QSIAW.US Quantum 20260129 0 0.1701 0.174 0.1501 0.1601 20381 0.1601 down down correct
QTRX.US Quanterix Corporation 20260129 0 6.68 6.77 6.33 6.69 998878 6.69 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20260129 0 11.01 11.038 10.11 10.18 17309930 10.18 down down correct
QUIK.US QuickLogic Corporation 20260129 0 8.11 8.43 7.64 8 161453 8 down down correct
QURE.US uniQure N.V 20260129 0 23.03 23.75 22.725 23.655 751329 23.655 up up correct
RAIL.US FreightCar America Inc 20260129 0 11.57 11.89 11.335 11.64 92134 11.64 up up correct
RAIN.US Rain Therapeutics Inc 20260129 0 2.83 3.01 2.738 2.738 6700 2.738 down down correct
RAND.US Rand Capital Corporation 20260129 0 11.205 11.39 11.205 11.39 1314 11.1206 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260129 0 1.34 1.35 1.27 1.28 1474800 1.28 down down correct
RAPT.US RAPT Therapeutics Inc 20260129 0 57.67 57.69 57.59 57.63 4376900 57.63 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20260129 0 24.4 24.7 23.98 24.27 1688983 24.27 down down correct
RAVE.US RAVE Restaurant Group Inc 20260129 0 3.37 3.4076 3.29 3.39 12622 3.39 up down incorrect
RBB.US RBB Bancorp 20260129 0 20.42 20.74 20.12 20.53 44625 20.37 up down incorrect
RBBN.US Ribbon Communications Inc 20260129 0 2.71 2.71 2.62 2.68 279900 2.68 down down correct
RBCAA.US Republic Bancorp Inc 20260129 0 70.37 71.45 70.3201 71.4 26022 71.4 up up correct
RBCN.US Rubicon Technology Inc 20260129 0 2.99 2.99 2.99 2.99 1 2.99
RBKB.US Rhinebeck Bancorp Inc 20260129 0 11.856 11.96 11.85 11.9 6993 11.9 up up correct
RCAT.US Red Cat Holdings Inc 20260129 0 15.95 16.36 14.71 14.93 9899700 14.93 down down correct
RCEL.US AVITA Medical Inc 20260129 0 4.38 4.42 4.21 4.36 155489 4.36 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260129 0 9.19 9.19 9.19 9.19 0 9.19
RCICX.US Resource Credit Income Fund Class C 20260129 0 9.32 9.32 9.32 9.32 0 9.32
RCIIX.US Resource Credit Income Fund Class I Shar 20260129 0 9.19 9.19 9.19 9.19 0 9.19
RCILX.US RCILX 20260129 0 9.2 9.2 9.2 9.2 0 9.2
RCIWX.US Resource Credit Income Fund Class W Shar 20260129 0 9.18 9.18 9.18 9.18 0 9.18
RCKT.US Rocket Pharmaceuticals Inc 20260129 0 3.54 3.59 3.5 3.55 1019078 3.55 up up correct
RCKY.US Rocky Brands Inc 20260129 0 31.44 32.09 31.1 32.09 22858 31.98 up up correct
RCMT.US RCM Technologies Inc 20260129 0 19.7 20.35 19.58 20.34 22187 20.34 up up correct
RCON.US Recon Technology Ltd 20260129 0 1.4 1.4 1.31 1.31 1120 1.31 down down correct
RDCM.US RADCOM Ltd 20260129 0 12.6 12.88 12.2 12.3 45500 12.3 down down correct
RDHL.US RedHill Biopharma Ltd 20260129 0 1.25 1.28 1.2 1.27 42101 1.27 up up correct
RDI.US Reading International Inc 20260129 0 1.1 1.1 1.07 1.09 6474 1.09 down down correct
RDIB.US Reading International Inc 20260129 0 11.47 12.6 11.47 12.04 3114 12.04 up up correct
RDNT.US RadNet Inc 20260129 0 71.37 72.23 69.4 70.71 669984 70.71 down down correct
RDVT.US Red Violet Inc 20260129 0 46.81 47 45.01 46.27 88744 46.27 down down correct
RDWR.US Radware Ltd 20260129 0 24.87 24.87 23.95 24.26 314013 24.26 down up incorrect
REAL.US The RealReal Inc 20260129 0 15.21 15.655 15.19 15.44 1873679 15.44 up down incorrect
REAX.US The Real Brokerage Inc. Common Shares 20260129 0 3.665 3.72 3.57 3.58 1186965 3.58 down up incorrect
REE.US REE Automotive Ltd. 20260129 0 0.6149 0.63 0.5915 0.6007 142184 0.6007 down up incorrect
REED.US Reed's Inc 20260129 0 2.56 2.73 2.47 2.61 24000 2.61 up down incorrect
REFR.US Research Frontiers Incorporated 20260129 0 1.25 1.3192 1.2 1.2 75183 1.2 down down correct
REG.US Regency Centers Corporation 20260129 0 70.87 72.17 70.15 71.98 1289700 71.2847 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20260129 0 755.73 755.73 742.8 749.44 925800 748.5396 down down correct
REKR.US Rekor Systems Inc 20260129 0 1.2 1.209 1.08 1.13 4933200 1.13 down down correct
RELI.US Reliance Global Group Inc 20260129 0 520 545 498 535 16100 535 up up correct
RELL.US Richardson Electronics Ltd 20260129 0 11.72 11.87 11.3 11.57 127074 11.506 down down correct
RELY.US Remitly Global Inc. Common Stock 20260129 0 13.6 13.68 13.31 13.41 3254305 13.41 down down correct
REPL.US Replimune Group Inc 20260129 0 7.34 7.52 7.31 7.39 838109 7.39 up up correct
RETO.US ReTo Eco 20260129 0 1.24 1.45 1.15 1.32 802462 1.32 up up correct
REYN.US Reynolds Consumer Products Inc 20260129 0 22.58 22.87 22.475 22.66 1148400 22.4363 up up correct
RFIL.US RF Industries Ltd 20260129 0 10.19 10.67 10.1035 10.57 117388 10.57 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260129 0 31.48 31.781 27.6 27.895 215700 27.895 down down correct
RGCO.US RGC Resources Inc 20260129 0 21.16 21.62 20.98 21.38 7300 21.38 up up correct
RGEN.US Repligen Corporation 20260129 0 158.95 158.95 152.45 156.37 725834 156.37 down down correct
RGLD.US Royal Gold Inc 20260129 0 305.28 306.2499 286.16 291.98 1016550 291.98 down down correct
RGNX.US REGENXBIO Inc 20260129 0 10.81 11.78 10.6011 11.6 1611567 11.6 up up correct
RGP.US Resources Connection Inc 20260129 0 4.24 4.43 4.19 4.35 938300 4.2717 up up correct
RIBT.US RiceBran Technologies 20260129 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
RICK.US RCI Hospitality Holdings Inc 20260129 0 24.16 24.73 24 24.64 79400 24.64 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20260129 0 35.21 35.9423 34.72 35.16 340687 35.16 down down correct
RILY.US B. Riley Financial Inc 20260129 0 9.6 10 9.05 9.2 1102423 9.2 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20260129 0 24.95 24.96 24.902 24.96 86900 24.96 up up correct
RILYN.US B. Riley Financial Inc 20260129 0 23.5 23.525 23.41 23.45 13900 23.45 down up incorrect
RILYP.US B. Riley Financial Inc 20260129 0 10.86 11.16 9.86 9.86 47500 9.86 down up incorrect
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260129 0 17.74 17.8 16.94 17.05 50600 17.05 down up incorrect
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260129 0 16 16.25 15.36 15.56 68800 15.56 down up incorrect
RIOT.US Riot Blockchain Inc 20260129 0 17.22 17.3 16.05 16.97 18693900 16.97 down up incorrect
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260129 0 15.335 15.555 14.862 15.17 23475000 15.17 down up incorrect
RKDA.US Arcadia Biosciences Inc 20260129 0 2.17 2.23 2.1 2.1 49500 2.1 down up incorrect
RKLB.US Rocket Lab USA Inc. 20260129 0 87.94 89 83 85.68 15857300 85.68 down down correct
RLAY.US Relay Therapeutics Inc 20260129 0 7.51 7.94 7.46 7.71 1788559 7.71 up up correct
RLMD.US Relmada Therapeutics Inc 20260129 0 3.95 4.01 3.89 3.91 357610 3.91 down down correct
RLYB.US Rallybio Corporation Common Stock 20260129 0 0.6562 0.7055 0.6285 0.6679 22821 5.3432 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20260129 0 14.005 14.005 13.76 13.88 10600 13.732 down down correct
RMBS.US Rambus Inc 20260129 0 123.84 125.71 114.71 121.6 2633718 121.6 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260129 0 2.54 2.55 2.385 2.45 74447 2.45 down down correct
RMNI.US Rimini Street Inc 20260129 0 3.55 3.55 3.36 3.45 539067 3.45 down down correct
RMR.US The RMR Group Inc 20260129 0 15.24 15.49 15.17 15.34 371176 15.34 up up correct
RMTI.US Rockwell Medical Inc 20260129 0 1.13 1.13 1.07 1.09 260349 1.09 down down correct
RNA.US Avidity Biosciences Inc 20260129 0 72.46 72.6 72.41 72.57 1030322 72.57 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260129 0 10.67 10.8 9.9 10.4775 14129 10.4775 down down correct
RNST.US Renasant Corporation 20260129 0 38.78 38.99 37.86 38.04 861441 38.04 down down correct
RNW.US Renew Energy Global PLC 20260129 0 5.59 5.59 5.38 5.43 476291 5.43 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20260129 0 0.008 0.008 0.006 0.006 5400 0.006 down down correct
RNXT.US RenovoRx Inc. Common Stock 20260129 0 0.898 0.97 0.87 0.96 249500 0.96 up up correct
ROAD.US Construction Partners Inc 20260129 0 114.22 115.21 111.21 112.78 265573 112.78 down down correct
ROCK.US Gibraltar Industries Inc 20260129 0 51.4 52.3 50.99 52.26 235984 52.26 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260129 0 21.89 22.18 21.805 22.02 3916100 22.02 up up correct
ROKU.US Roku Inc 20260129 0 101.37 101.67 98.5 100.46 2531228 100.46 down down correct
ROOT.US Root Inc 20260129 0 66.11 66.11 62.48 62.95 497500 62.95 down down correct
ROST.US Ross Stores Inc 20260129 0 185.28 187.11 184.69 186.5 2759891 186.1045 up up correct
RPAY.US Repay Holdings Corporation 20260129 0 3.5 3.555 3.425 3.54 535628 3.54 up up correct
RPD.US Rapid7 Inc 20260129 0 12.3 12.3778 11.62 11.73 1529662 11.73 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260129 0 4.655 4.94 4.5 4.68 415135 4.68 up up correct
RPRX.US Royalty Pharma plc 20260129 0 40.5 40.91 40.375 40.86 3071136 40.86 up up correct
RRBI.US Red River Bancshares Inc 20260129 0 78.3 78.75 76.92 78.31 31900 78.0846 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20260129 0 3.8 3.82 3.74 3.8 155297 3.8
RRR.US Red Rock Resorts Inc 20260129 0 61.48 62.49 61.18 62.45 649000 61.5049 up up correct
RSSS.US Research Solutions Inc 20260129 0 2.81 2.82 2.64 2.75 88674 2.75 down down correct
RSVR.US Reservoir Media Inc 20260129 0 7.38 7.49 7.265 7.46 46002 7.46 up up correct
RSVRW.US Reservoir Media Management Inc 20260129 0 0.158 0.2 0.158 0.2 1600 0.2 up up correct
RUN.US Sunrun Inc 20260129 0 21.62 21.67 19.31 19.76 7731871 19.76 down up incorrect
RUSHA.US Rush Enterprises Inc 20260129 0 62.65 63.4 61.89 63.29 439864 63.1238 up down incorrect
RUSHB.US Rush Enterprises Inc 20260129 0 57.91 58.34 57.16 57.78 36738 57.6124 down up incorrect
RVMD.US Revolution Medicines Inc 20260129 0 96.995 100.18 96.78 98.2 2478100 98.2 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260129 0 0.298 0.2988 0.2828 0.2987 107423 5.974 up up correct
RVSB.US Riverview Bancorp Inc 20260129 0 5.23 5.31 5.1 5.21 69196 5.21 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260129 0 9.13 9.272 9.11 9.27 332962 8.8818 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20260129 0 4.44 4.48 4.3 4.32 17455930 4.32 down down correct
RXST.US RxSight Inc. Common Stock 20260129 0 9.14 9.34 8.86 8.91 681166 8.91 down down correct
RXT.US Rackspace Technology Inc 20260129 0 0.7133 0.728 0.611 0.6318 2968920 0.6318 down down correct
RYAAY.US Ryanair Holdings plc 20260129 0 68.76 70.6 68.39 70.49 1314575 70.49 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20260129 0 103.17 105 101.27 103.7 254928 103.7 up up correct
RZB.US Reinsurance Group of America Incorporated 20260129 0 25.15 25.15 25.07 25.07 568031 24.7141 down down correct
RZLT.US Rezolute Inc 20260129 0 3.36 3.4899 3.23 3.25 2106931 3.25 down down correct
SABR.US Sabre Corporation 20260129 0 1.2 1.23 1.18 1.21 7347413 1.21 up up correct
SABS.US SAB Biotherapeutics Inc 20260129 0 4.5 4.525 4.3001 4.42 497503 4.42 down down correct
SABSW.US SAB Biotherapeutics Inc 20260129 0 0.0399 0.0399 0.035 0.038 7380 0.038 down down correct
SAFT.US Safety Insurance Group Inc 20260129 0 76.27 77.66 75.98 77.18 77375 76.2653 up down incorrect
SAIA.US Saia Inc 20260129 0 350 353.765 337.13 341.78 639904 341.78 down up incorrect
SALM.US Salem Media Group Inc 20260129 0 0.4011 0.4289 0.38 0.4 74864 0.4 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20260129 0 14.76 14.79 14.35 14.67 36419 14.4569 down down correct
SANA.US Sana Biotechnology Inc 20260129 0 4.72 4.86 4.59 4.6 2001017 4.6 down down correct
SANM.US Sanmina Corporation 20260129 0 151.93 155.5 148.79 154.43 1326517 154.43 up up correct
SATS.US EchoStar Corporation 20260129 0 128.01 129.8 112.66 113.46 11606900 113.46 down down correct
SAVA.US Cassava Sciences Inc 20260129 0 2.05 2.07 1.99 2.04 591600 2.04 down down correct
SBAC.US SBA Communications Corporation 20260129 0 185.17 188.16 184.11 187.77 760400 186.4994 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20260129 0 33.66 34.18 33.42 34.12 1139300 33.9051 up up correct
SBET.US Sharplink Gaming Ltd 20260129 0 9.94 9.94 9.14 9.37 7725200 9.37 down down correct
SBFG.US SB Financial Group Inc 20260129 0 21.86 22.58 21.86 22.58 5437 22.414 up up correct
SBGI.US Sinclair Broadcast Group Inc 20260129 0 14.3 14.3693 14.05 14.29 308715 14.0493 down down correct
SBLK.US Star Bulk Carriers Corp 20260129 0 22.76 22.92 22.3 22.9 1306800 22.5419 up up correct
SBNY.US Signature Bank 20260129 0 1 1 0.8 0.9 42800 0.9 down down correct
SBRA.US Sabra Health Care REIT Inc 20260129 0 18.44 18.64 18.32 18.52 1788480 18.2456 up down incorrect
SBSI.US Southside Bancshares Inc 20260129 0 31.7 32.39 31.38 32.31 161900 31.9565 up down incorrect
SBUX.US Starbucks Corporation 20260129 0 96.76 96.9 92.61 93.88 16602869 93.2785 down down correct
SCHL.US Scholastic Corporation 20260129 0 35.05 35.605 34.54 35.55 395139 35.35 up up correct
SCKT.US Socket Mobile Inc 20260129 0 1.26 1.3 1.24 1.3 15500 1.3 up up correct
SCOR.US comScore Inc 20260129 0 8.7 8.99 8.45 8.45 17374 8.45 down down correct
SCPS.US Scopus BioPharma Inc 20260129 0 0.0006 0.0006 0.0006 0.0006 130 0.0006
SCSC.US ScanSource Inc 20260129 0 41.52 42.63 41.52 42.56 155301 42.56 up up correct
SCVL.US Shoe Carnival Inc 20260129 0 18.44 18.8 18.195 18.43 240690 18.43 down down correct
SCYX.US SCYNEXIS Inc 20260129 0 0.78 0.7813 0.725 0.7405 330233 0.7405 down down correct
SDGR.US Schrödinger Inc 20260129 0 14.43 14.61 14.0842 14.32 1390720 14.32 down down correct
SEAC.US SeaChange International Inc 20260129 0 3.25 3.25 3.25 3.25 0 3.25
SEAT.US Vivid Seats Inc. Class A Common Stock 20260129 0 6.88 7.38 6.48 7.26 326500 7.26 up up correct
SEATW.US Vivid Seats Inc. Warrant 20260129 0 0.048 0.074 0.048 0.074 3800 0.074 up up correct
SEDG.US SolarEdge Technologies Inc 20260129 0 35.71 35.79 32.625 34.04 2420979 34.04 down down correct
SEED.US Origin Agritech Limited 20260129 0 1.25 1.25 1.22 1.24 11000 1.24 down down correct
SEER.US Seer Inc 20260129 0 1.89 1.89 1.845 1.86 106879 1.86 down down correct
SEIC.US SEI Investments Company 20260129 0 88.72 91.415 86.06 88.04 1929351 88.04 down down correct
SELF.US Global Self Storage Inc 20260129 0 5.05 5.05 5 5.01 22398 5.01 down down correct
SENEA.US Seneca Foods Corporation 20260129 0 114.47 117.005 114.47 116.83 27407 116.83 up up correct
SENEB.US Seneca Foods Corporation 20260129 0 114.99 114.99 114.99 114.99 0 114.99
SERA.US Sera Prognostics Inc. Class A Common Stock 20260129 0 2.86 2.9048 2.775 2.8 24971 2.8 down down correct
SFBC.US Sound Financial Bancorp Inc 20260129 0 43.98 43.98 43.98 43.98 2343 43.7708
SFBS.US ServisFirst Bancshares Inc 20260129 0 80.53 82.86 80.44 82.05 351959 82.05 up down incorrect
SFIX.US Stitch Fix Inc 20260129 0 5.16 5.17 4.83 4.84 2379812 4.84 down up incorrect
SFM.US Sprouts Farmers Market Inc 20260129 0 69.98 71.17 69.52 70.66 2098787 70.66 up down incorrect
SFNC.US Simmons First National Corporation 20260129 0 19.92 20.33 19.91 20.32 961500 20.0888 up up correct
SFST.US Southern First Bancshares Inc 20260129 0 54.205 54.915 53.975 54.66 20338 54.66 up up correct
SGA.US Saga Communications Inc 20260129 0 11.52 11.52 11.18 11.49 6227 11.2645 down down correct
SGBX.US SG Blocks Inc 20260129 0 1.38 1.38 1.22 1.34 681540 1.34 down down correct
SGC.US Superior Group of Companies Inc 20260129 0 9.755 9.99 9.47 9.97 55780 9.836 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20260129 0 6.04 6.235 6 6.15 148566 6.15 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20260129 0 13.03 13.03 11.655 12.71 3776100 12.71 down down correct
SGMO.US Sangamo Therapeutics Inc 20260129 0 0.411 0.528 0.4 0.513 34090527 0.513 up up correct
SGRP.US SPAR Group Inc 20260129 0 0.8046 0.8046 0.7926 0.7972 3003 0.7972 down up incorrect
SGRY.US Surgery Partners Inc 20260129 0 14.8 14.87 14.355 14.48 1097362 14.48 down up incorrect
SHBI.US Shore Bancshares Inc 20260129 0 18.48 18.6 18.3 18.45 575085 18.331 down down correct
SHC.US Sotera Health Company 20260129 0 18.33 18.76 17.85 18.32 1546500 18.32 down down correct
SHEN.US Shenandoah Telecommunications Company 20260129 0 11.08 11.33 11.08 11.29 238797 11.29 up down incorrect
SHIP.US Seanergy Maritime Holdings Corp 20260129 0 10.7 10.85 10.3074 10.74 136146 10.74 up down incorrect
SHLS.US Shoals Technologies Group Inc 20260129 0 10.08 10.16 9.455 10.02 5398700 10.02 down up incorrect
SHO.US PI 20260129 0 19.15 19.21 19.08 19.08 8853 19.08 down up incorrect
SHOO.US Steven Madden Ltd 20260129 0 43.39 44.28 43 43.95 1829900 43.6829 up up correct
SIBN.US SI 20260129 0 16.69 16.69 16.065 16.55 505439 16.55 down down correct
SIEB.US Siebert Financial Corp 20260129 0 2.9 3.0513 2.85 2.91 25254 2.91 up up correct
SIFY.US Sify Technologies Limited 20260129 0 14.5 14.86 14.11 14.75 122600 14.75 up up correct
SIGA.US SIGA Technologies Inc 20260129 0 6.7 6.825 6.585 6.81 279397 6.81 up up correct
SIGI.US Selective Insurance Group Inc 20260129 0 81.78 84.74 81.63 84.08 1052705 83.668 up up correct
SIGIP.US Selective Insurance Group Inc 20260129 0 17.2 17.2 17.04 17.155 2000 16.8691 down down correct
SILC.US Silicom Ltd 20260129 0 17.5 23 16.96 19.37 773673 19.37 up up correct
SIMO.US Silicon Motion Technology Corporation 20260129 0 117.1 117.1 111.5001 116.17 537107 115.7277 down up incorrect
SINT.US Sintx Technologies Inc 20260129 0 3.26 3.289 3.12 3.24 80500 3.24 down down correct
SIRI.US Sirius XM Holdings Inc 20260129 0 20.11 20.23 19.77 20.06 4683500 19.8062 down down correct
SISI.US Shineco Inc 20260129 0 0.21 0.21 0.21 0.21 1000 0.21
SITM.US SiTime Corporation 20260129 0 359.07 371.5 348.75 365.58 290800 365.58 up up correct
SJ.US Scienjoy Holding Corporation 20260129 0 1.43 1.44 1.27 1.3 75256 1.3 down up incorrect
SKIN.US The Beauty Health Company 20260129 0 1.51 1.525 1.485 1.51 470760 1.51
SKYT.US SkyWater Technology Inc 20260129 0 33.45 33.85 32.1101 32.96 3278504 32.96 down up incorrect
SKYW.US SkyWest Inc 20260129 0 97.93 102.26 97.725 101.53 531236 101.53 up up correct
SLAB.US Silicon Laboratories Inc 20260129 0 144.63 147.01 141.5 146.54 372965 146.54 up up correct
SLDB.US Solid Biosciences Inc 20260129 0 6.51 6.73 6.485 6.6 509033 6.6 up up correct
SLGL.US Sol 20260129 0 60.085 63.69 60.085 60.85 51200 60.85 up up correct
SLGN.US Silgan Holdings Inc 20260129 0 42.86 42.99 41.98 42.71 867000 42.71 down down correct
SLM.US SLM Corporation 20260129 0 26.48 26.95 26.21 26.92 2688300 26.7418 up up correct
SLMBP.US SLM Corporation 20260129 0 74.56 74.8 73.5001 73.7112 14316 72.3123 down down correct
SLN.US Silence Therapeutics plc 20260129 0 5.03 5.13 4.94 4.96 127713 4.96 down down correct
SLNG.US Stabilis Solutions Inc 20260129 0 5.71 5.71 5.55 5.62 10800 5.62 down down correct
SLNH.US Soluna Holdings Inc 20260129 0 1.25 1.253 1.1 1.16 7660965 1.16 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260129 0 10.212 10.38 9.855 10.38 2400 10.38 up up correct
SLNO.US Soleno Therapeutics Inc 20260129 0 41.54 41.85 40.35 40.55 1714973 40.55 down down correct
SLP.US Simulations Plus Inc 20260129 0 18.79 18.79 17.3 17.71 286700 17.71 down down correct
SLRC.US SLR Investment Corp 20260129 0 14.89 14.98 14.76 14.96 230660 14.5287 up up correct
SLS.US SELLAS Life Sciences Group Inc 20260129 0 3.97 4.06 3.755 3.89 5925153 3.89 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260129 0 25.576 25.576 25.576 25.576 100 25.576
SMBC.US Southern Missouri Bancorp Inc 20260129 0 60.73 62.37 60.16 62.18 70235 61.9399 up up correct
SMBK.US SmartFinancial Inc 20260129 0 39.4 40.08 39.035 39.59 59880 39.5138 up up correct
SMCI.US Super Micro Computer Inc 20260129 0 30.72 30.76 29.14 30.12 28135471 30.12 down down correct
SMID.US Smith 20260129 0 35.865 35.865 34.355 35.21 9241 35.21 down down correct
SMIT.US Schmitt Industries Inc 20260129 0 0.0177 0.0177 0.0177 0.0177 0 0.0177
SMMT.US Summit Therapeutics Inc 20260129 0 15.77 16.39 15.17 15.4 3446600 15.4 down down correct
SMPL.US The Simply Good Foods Company 20260129 0 19.19 19.3 18.67 18.75 1794500 18.75 down down correct
SMSI.US Smith Micro Software Inc 20260129 0 0.56 0.5715 0.55 0.551 119884 0.551 down down correct
SMTC.US Semtech Corporation 20260129 0 81.51 82.93 77.62 81.98 1207679 81.98 up up correct
SMTI.US Sanara MedTech Inc 20260129 0 21.42 21.91 20.7 21.06 81000 21.06 down down correct
SNAX.US Stryve Foods Inc 20260129 0 0.003 0.003 0.003 0.003 0 0.003
SNBR.US Sleep Number Corporation 20260129 0 11.08 11.71 10.9016 11.59 698198 11.59 up up correct
SNCR.US Synchronoss Technologies Inc 20260129 0 8.73 8.79 8.65 8.78 127200 8.78 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20260129 0 17.37 17.98 17.24 17.97 1443893 17.97 up up correct
SND.US Smart Sand Inc 20260129 0 4.79 4.87 4.61 4.76 274784 4.76 down down correct
SNDL.US Sundial Growers Inc 20260129 0 1.58 1.59 1.54 1.56 1468700 1.56 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20260129 0 20.437 21.05 20.23 20.59 1035506 20.59 up up correct
SNES.US SenesTech Inc 20260129 0 1.9 2 1.6807 1.88 136413 1.88 down down correct
SNEX.US StoneX Group Inc 20260129 0 109.08 112.25 108.685 112.24 467364 112.24 up up correct
SNFCA.US Security National Financial Corporation 20260129 0 8.86 9.0431 8.635 8.82 15293 8.82 down down correct
SNGX.US Soligenix Inc 20260129 0 1.37 1.37 1.3 1.31 229400 1.31 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20260129 0 3.4 3.4 3.33 3.34 5700 3.34 down down correct
SNPS.US Synopsys Inc 20260129 0 505.34 510.705 474.885 480 2512437 480 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20260129 0 37.29 37.29 34 34.75 7400 34.75 down down correct
SNSE.US Sensei Biotherapeutics Inc 20260129 0 10.1 10.45 9.61 9.66 34125 9.66 down down correct
SNT.US Senstar Technologies Ltd. 20260129 0 4.32 4.465 4.115 4.13 110849 4.13 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260129 0 2.26 2.355 2.24 2.308 15300 2.308 up up correct
SNY.US Sanofi 20260129 0 46.32 46.4 45.79 46.2 6145600 46.2 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20260129 0 24.865 25.12 24.05 24.36 67935300 24.36 down down correct
SOHO.US Sotherly Hotels Inc 20260129 0 2.22 2.24 2.22 2.24 118622 2.24 up up correct
SOHOB.US Sotherly Hotels Inc 20260129 0 18.14 18.185 18.1 18.1 13200 18.1 down down correct
SOHON.US Sotherly Hotels Inc 20260129 0 16.18 16.214 16.18 16.21 3900 16.21 up up correct
SOHOO.US Sotherly Hotels Inc 20260129 0 18.637 18.715 18.61 18.657 6800 18.657 up down incorrect
SOHU.US Sohu.com Limited 20260129 0 17.27 17.3 16.83 16.99 31665 16.99 down up incorrect
SONM.US Sonim Technologies Inc 20260129 0 6.64 6.68 5.667 6.25 41300 6.25 down down correct
SONO.US Sonos Inc 20260129 0 14.55 14.62 14.18 14.34 1117700 14.34 down down correct
SOPA.US Society Pass Incorporated Common Stock 20260129 0 2.06 2.32 2.02 2.28 858100 2.28 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260129 0 5.3 5.3 5.01 5.17 215145 5.17 down down correct
SOTK.US Sono 20260129 0 4.2101 4.38 4.1833 4.38 18315 4.38 up up correct
SPCB.US SuperCom Ltd 20260129 0 10.42 10.78 9.9 10.04 172778 10.04 down down correct
SPFI.US South Plains Financial Inc 20260129 0 40.73 42.32 40.395 40.87 76500 40.7032 up up correct
SPOK.US Spok Holdings Inc 20260129 0 13.37 13.4296 13.21 13.36 129522 13.36 down down correct
SPRB.US Spruce Biosciences Inc 20260129 0 80.94 83.5 78 79.86 14276 79.86 down down correct
SPRO.US Spero Therapeutics Inc 20260129 0 2.23 2.3 2.2201 2.25 168873 2.25 up up correct
SPSC.US SPS Commerce Inc 20260129 0 89.04 96.54 86.37 88.95 867801 88.95 down down correct
SPT.US Sprout Social Inc 20260129 0 9.15 9.15 8.565 8.7 1902558 8.7 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260129 0 1.44 1.44 1.37 1.41 341448 1.41 down up incorrect
SPWR.US SunPower Corporation 20260129 0 1.85 1.8786 1.71 1.8 1160200 1.8 down up incorrect
SQFT.US Presidio Property Trust Inc 20260129 0 2.59 2.7599 2.36 2.39 37951 2.39 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260129 0 5 5 3.65 3.87 76800 3.87 down down correct
SQLLW.US SeqLL Inc. Warrant 20260129 0 0.004 0.004 0.003 0.003 1100 0.003 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260129 0 18.57 18.71 18.28 18.48 3003500 18.48 down down correct
SRAX.US SRAX Inc 20260129 0 0.0111 0.02 0.001 0.02 78600 0.02 up up correct
SRCE.US 1st Source Corporation 20260129 0 65.22 66.025 65.01 65.91 168762 65.525 up down incorrect
SRNE.US Sorrento Therapeutics Inc 20260129 0 0.0004 0.003 0.0004 0.0025 129799 0.0025 up up correct
SRPT.US Sarepta Therapeutics Inc 20260129 0 21.32 21.85 20.85 21.235 2125075 21.235 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260129 0 56.52 56.52 56.52 56.52 0 56.52
SRRK.US Scholar Rock Holding Corporation 20260129 0 44 45.96 43.83 44.92 969509 44.92 up up correct
SRTS.US Sensus Healthcare Inc 20260129 0 5.05 5.18 5.0048 5.18 51009 5.18 up up correct
SRZN.US Surrozen Inc. Common Stock 20260129 0 21.64 23.93 21.24 22.08 75742 22.08 up up correct
SRZNW.US Surrozen Inc. Warrant 20260129 0 0.0239 0.024 0.016 0.0239 11390 0.0239
SSB.US South State Corporation 20260129 0 101.54 102.82 100.97 102.78 792200 102.2013 up up correct
SSBI.US Summit State Bank 20260129 0 13.75 13.84 13.61 13.61 24317 13.61 down down correct
SSKN.US STRATA Skin Sciences Inc 20260129 0 1.27 1.28 1.19 1.22 124400 1.22 down down correct
SSNC.US SS&C Technologies Holdings Inc 20260129 0 84.85 85.15 82.17 82.88 1781500 82.5828 down down correct
SSP.US The E.W. Scripps Company 20260129 0 3.38 3.48 3.295 3.46 436959 3.46 up up correct
SSRM.US SSR Mining Inc 20260129 0 28.73 28.81 26.07 26.82 4429792 26.82 down down correct
SSSS.US SuRo Capital Corp 20260129 0 9.6 9.77 9.42 9.59 147780 9.59 down down correct
SSTI.US ShotSpotter Inc 20260129 0 7.07 7.2 6.6737 7.15 230090 7.15 up up correct
SSYS.US Stratasys Ltd 20260129 0 11.09 11.39 10.75 11.24 1227409 11.24 up up correct
STAA.US STAAR Surgical Company 20260129 0 19 19.3431 18.785 18.94 710567 18.94 down down correct
STAB.US Statera Biopharma Inc 20260129 0 0.0001 0.0001 0.0001 0.0001 200 0.0001
STBA.US S&T Bancorp Inc 20260129 0 41.98 42.4061 41.565 42.1 399209 41.7548 up up correct
STEP.US StepStone Group Inc 20260129 0 73.82 73.82 71.08 71.34 535800 70.9148 down down correct
STGW.US MDC Partners Inc 20260129 0 6.31 6.31 5.94 6.07 1389257 6.07 down down correct
STIM.US Neuronetics Inc 20260129 0 2.11 2.25 2.02 2.2 767340 2.2 up up correct
STKL.US SunOpta Inc 20260129 0 4.59 4.62 4.505 4.58 416909 4.58 down down correct
STKS.US The ONE Group Hospitality Inc 20260129 0 2.13 2.175 2.07 2.1 13157 2.1 down down correct
STLD.US Steel Dynamics Inc 20260129 0 177.03 182.26 175.81 181.97 1578941 181.97 up up correct
STNE.US StoneCo Ltd 20260129 0 17.08 17.2807 16.29 16.72 7972290 16.72 down down correct
STOK.US Stoke Therapeutics Inc 20260129 0 29.4 31.755 29.29 31.07 534900 31.07 up up correct
STRA.US Strategic Education Inc 20260129 0 84.83 85.7 81.78 84.56 193400 83.9447 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260129 0 99 99.09 97.95 98.19 1929900 96.3375 down down correct
STRL.US Sterling Construction Company Inc 20260129 0 377.55 384.014 365.92 379.23 328297 379.23 up up correct
STRO.US Sutro Biopharma Inc 20260129 0 15.7 15.75 14.75 14.92 87678 14.92 down down correct
STRR.US Star Equity Holdings Inc 20260129 0 10.49 10.49 10.35 10.35 900 10.35 down down correct
STRRP.US Star Equity Holdings Inc 20260129 0 9.658 9.7 9.658 9.7 500 9.4646 up up correct
STRS.US Stratus Properties Inc 20260129 0 28.96 29.87 28.702 29.87 14580 29.87 up up correct
STRT.US Strattec Security Corporation 20260129 0 78.65 80.41 77.01 80.34 20931 80.34 up up correct
STTK.US Shattuck Labs Inc 20260129 0 4.26 4.26 3.93 4.07 704000 4.07 down down correct
STX.US Seagate Technology Holdings plc 20260129 0 450.265 457.84 434 446.57 9052804 446.57 down down correct
SUNS.US SLR Senior Investment Corp 20260129 0 9.19 9.39 9.04 9.39 85400 9.39 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20260129 0 48.74 49.355 48.035 49.06 826812 49.06 up up correct
SURG.US SurgePays Inc. Common Stock 20260129 0 1.22 1.24 1.15 1.17 227500 1.17 down down correct
SVA.US Sinovac Biotech Ltd 20260129 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260129 0 1.98 2.02 1.96 1.99 2863491 1.99 up down incorrect
SVRA.US Savara Inc 20260129 0 5.62 5.72 5.53 5.58 1009738 5.58 down up incorrect
SVVC.US Firsthand Technology Value Fund Inc 20260129 0 0.02 0.02 0.02 0.02 100 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260129 0 2.16 2.16 1.96 1.98 202902 1.98 down down correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20260129 0 0.0899 0.095 0.0701 0.0701 26577 0.0701 down down correct
SWBI.US Smith & Wesson Brands Inc 20260129 0 11.15 11.16 10.66 10.94 379300 10.94 down up incorrect
SWIM.US Latham Group Inc 20260129 0 6.36 6.465 6.27 6.39 477929 6.39 up down incorrect
SWKH.US SWK Holdings Corporation 20260129 0 17.4 17.45 17.4 17.45 1500 17.45 up down incorrect
SWKS.US Skyworks Solutions Inc 20260129 0 55.26 55.83 54.28 55.79 4396511 55.1274 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20260129 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260129 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260129 0 0.0718 0.0728 0.048 0.05 250944 7.5 down down correct
SY.US So 20260129 0 2.92 2.92 2.77 2.89 782930 2.89 down down correct
SYBT.US Stock Yards Bancorp Inc 20260129 0 67.76 68.84 66.2284 66.94 129805 66.94 down down correct
SYBX.US Synlogic Inc 20260129 0 0.6288 0.63 0.618 0.63 34356 0.63 up up correct
SYNA.US Synaptics Incorporated 20260129 0 85.98 87.06 81 85.89 676362 85.89 down down correct
SYPR.US Sypris Solutions Inc 20260129 0 3.1 3.3238 2.92 3.09 201470 3.09 down down correct
SYRS.US Syros Pharmaceuticals Inc 20260129 0 0.0002 0.0005 0.0002 0.0005 5912 0.0005 up up correct
SZZLU.US Sizzle Acquisition Corp. Unit 20260129 0 10.65 10.65 10.65 10.65 0 10.65
TACO.US Del Taco Restaurants Inc 20260129 0 10.2 10.2 10.19 10.2 517900 10.2
TACT.US TransAct Technologies Incorporated 20260129 0 3.67 3.675 3.4601 3.57 45911 3.57 down down correct
TAIT.US Taitron Components Incorporated 20260129 0 1.71 1.74 1.7 1.73 27412 1.6875 up up correct
TAKMX.US TAKMX 20260129 0 8.27 8.27 8.27 8.27 0 8.27
TALK.US Talkspace Inc 20260129 0 3.99 4.02 3.815 3.9 1337039 3.9 down up incorrect
TALKW.US Talkspace Inc 20260129 0 0.0279 0.0279 0.0157 0.0248 67207 0.0248 down up incorrect
TANH.US Tantech Holdings Ltd 20260129 0 0.95 1.05 0.85 1.005 170924 1.005 up down incorrect
TAOP.US Taoping Inc 20260129 0 1.6 1.92 1.44 1.77 201000 1.77 up down incorrect
TARA.US Protara Therapeutics Inc 20260129 0 7.13 7.15 6.85 7 1036774 7 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20260129 0 64.02 68 64.02 65.71 469500 65.71 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20260129 0 10.8 10.83 10.58 10.78 458752 10.78 down down correct
TATT.US TAT Technologies Ltd 20260129 0 51.66 52.58 49.46 50.86 153400 50.86 down up incorrect
TAYD.US Taylor Devices Inc 20260129 0 71.15 72.09 69.31 72.09 23200 72.09 up down incorrect
TBBK.US The Bancorp Inc 20260129 0 67.7 70.53 67.29 70.53 676826 70.53 up down incorrect
TBLA.US Taboola.com Ltd. Ordinary Shares 20260129 0 4.11 4.125 4.031 4.12 1005837 4.12 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20260129 0 0.0399 0.04 0.0399 0.04 6419 0.04 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260129 0 21.45 21.45 20.737 21.18 66300 20.9779 down down correct
TBLT.US ToughBuilt Industries Inc 20260129 0 0.011 0.011 0.011 0.011 0 0.011
TBPH.US Theravance Biopharma Inc 20260129 0 19.18 19.609 18.96 19.18 224071 19.18
TC.US TuanChe ADR 20260129 0 10.25 10.52 9.89 10.52 1800 10.52 up up correct
TCBI.US Texas Capital Bancshares Inc 20260129 0 99.5 101.77 99.21 101.03 426565 101.03 up up correct
TCBIO.US Texas Capital Bancshares Inc 20260129 0 20.97 21.14 20.85 21.07 17300 20.7317 up up correct
TCBK.US TriCo Bancshares 20260129 0 49.1 49.72 48.91 49.47 177284 49.1008 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260129 0 17.98 17.98 16.905 16.905 2000 16.8538 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20260129 0 39.5 40.2 39.36 40.18 27330 40.18 up up correct
TCCO.US Technical Communications Corporation 20260129 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260129 0 28.75 29.07 28.08 28.58 140993 28.58 down down correct
TCOM.US Trip.com Group Limited 20260129 0 61.95 62.535 61.345 62.02 4825567 62.02 up up correct
TCPC.US BlackRock TCP Capital Corp 20260129 0 5.15 5.28 5.14 5.23 783473 5.23 up up correct
TCRX.US Tscan Therapeutics Inc 20260129 0 1.08 1.0998 1.025 1.04 631154 1.04 down down correct
TCX.US Tucows Inc 20260129 0 22.21 22.65 21.765 22.51 15103 22.51 up up correct
TDAC.US Trident Acquisitions Corp 20260129 0 10.53 10.53 10.53 10.53 0 10.53
TDACU.US Trident Acquisitions Corp 20260129 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20260129 0 20.079 20.17 20.051 20.16 29518 20.16 up up correct
TDUP.US ThredUp Inc 20260129 0 5.24 5.3 5.075 5.19 1755450 5.19 down down correct
TEAM.US Atlassian Corporation Plc 20260129 0 125.16 125.4099 115.01 120.38 9472321 120.38 down down correct
TECH.US Bio 20260129 0 64.96 65 63.05 63.98 2457084 63.894 down down correct
TECTP.US Tectonic Financial Inc 20260129 0 10.25 10.27 10.25 10.27 4900 9.9925 up up correct
TELA.US TELA Bio Inc 20260129 0 0.97 0.9794 0.9251 0.9713 44870 0.9713 up up correct
TENB.US Tenable Holdings Inc 20260129 0 22.38 22.38 21.26 21.58 2042818 21.58 down down correct
TENX.US Tenax Therapeutics Inc 20260129 0 13.97 14.28 13.2501 13.37 163215 13.37 down down correct
TER.US Teradyne Inc 20260129 0 251.39 253.61 239.7 251.87 2695100 251.7647 up up correct
TERN.US Terns Pharmaceuticals Inc 20260129 0 34.26 34.89 34.01 34.2 2293597 34.2 down down correct
TFC.US PR 20260129 0 19.85 19.85 19.73 19.82 62182 19.5178 down down correct
TFSL.US TFS Financial Corporation 20260129 0 14.2 14.69 14.11 14.69 816934 14.3885 up up correct
TGLS.US Tecnoglass Inc 20260129 0 48.88 49.47 47.84 48.78 359300 48.78 down down correct
TGTX.US TG Therapeutics Inc 20260129 0 30.15 30.73 29.91 30 1522304 30 down down correct
TH.US Target Hospitality Corp 20260129 0 6.8 6.85 6.695 6.79 290915 6.79 down down correct
THFF.US First Financial Corporation 20260129 0 62.58 63.815 62.58 63.7 124820 63.7 up up correct
THRM.US Gentherm Incorporated 20260129 0 36.28 36.34 35.405 35.84 297011 35.84 down down correct
THRY.US Thryv Holdings Inc 20260129 0 4.61 4.79 4.46 4.77 806369 4.77 up up correct
TIGO.US Millicom International Cellular S.A 20260129 0 61.28 62.67 61.095 62.22 912100 62.22 up up correct
TIGR.US UP Fintech Holding Limited 20260129 0 8.8 8.85 8.595 8.8 2348392 8.8
TIL.US Instil Bio Inc 20260129 0 7.12 7.315 7.02 7.2 44762 7.2 up up correct
TILE.US Interface Inc 20260129 0 31.62 31.96 31.12 31.58 346840 31.58 down down correct
TIPT.US Tiptree Inc 20260129 0 17.35 17.96 17.31 17.88 307711 17.88 up down incorrect
TIRX.US Tian Ruixiang Holdings Ltd 20260129 0 0.8295 0.9205 0.0925 0.118 92880312 0.118 down down correct
TITN.US Titan Machinery Inc 20260129 0 16.28 16.81 16.065 16.79 155708 16.79 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260129 0 1.24 1.24 1.19 1.23 94400 1.23 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20260129 0 2.92 2.935 2.7507 2.84 176815 2.84 down down correct
TLF.US Tandy Leather Factory Inc 20260129 0 2.85 2.86 2.82 2.84 3645 1.64 down up incorrect
TLIS.US Talis Biomedical Corporation 20260129 0 2.84 2.84 2.84 2.84 0 2.84
TLRY.US Tilray Inc 20260129 0 7.75 7.86 7.55 7.62 3238871 7.62 down down correct
TLS.US Telos Corporation 20260129 0 5.66 5.66 5.4601 5.59 547907 5.59 down down correct
TLSA.US Tiziana Life Sciences PLC 20260129 0 1.6 1.63 1.51 1.6 110900 1.6
TMC.US TMC the metals company Inc 20260129 0 8.1 8.1381 7.31 7.51 11101760 7.51 down down correct
TMCI.US Treace Medical Concepts Inc 20260129 0 2.41 2.41 2.28 2.3 620691 2.3 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20260129 0 1.85 1.85 1.51 1.55 293500 1.55 down down correct
TMDX.US TransMedics Group Inc 20260129 0 143.59 144.8 135.4 138.97 1205500 138.97 down down correct
TMUS.US T 20260129 0 186.56 190.08 186.25 189.28 5917000 188.3742 up up correct
TNDM.US Tandem Diabetes Care Inc 20260129 0 19.05 19.86 18.9 19.76 2039071 19.76 up up correct
TNGX.US Bctg Acquisition Corp 20260129 0 11.17 11.715 11 11.67 1360198 11.67 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260129 0 18.14 18.74 17.6 18.22 362200 18.22 up down incorrect
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260129 0 0.7114 0.81 0.6999 0.79 14266550 0.79 up down incorrect
TOI.US DFP Healthcare Acquisitions Corp 20260129 0 2.99 3.04 2.85 2.86 1713314 2.86 down up incorrect
TOMZ.US TOMI Environmental Solutions Inc 20260129 0 0.701 0.7699 0.701 0.747 20621 0.747 up up correct
TOPS.US Top Ships Inc 20260129 0 5.14 5.14 5.01 5.01 3000 5.01 down down correct
TOUR.US Tuniu Corporation 20260129 0 0.6612 0.6713 0.6611 0.662 60371 0.662 up up correct
TOWN.US TowneBank 20260129 0 35.75 35.9 34.335 35.5 1235631 35.5 down up incorrect
TPST.US Tempest Therapeutics Inc 20260129 0 2.78 2.933 2.55 2.81 123934 2.81 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260129 0 11.45 11.82 11.45 11.66 175553 11.66 up up correct
TREE.US LendingTree Inc 20260129 0 58.04 59.31 56.56 58.51 296224 58.51 up up correct
TRIB.US Trinity Biotech plc 20260129 0 0.89 0.91 0.82 0.88 191900 0.88 down down correct
TRIL.US Trillium Therapeutics Inc 20260129 0 19.863 19.863 19.863 19.863 0 19.863
TRIN.US Trinity Capital Inc 20260129 0 17.055 17.201 16.91 17.06 1416300 16.6803 up up correct
TRIP.US TripAdvisor Inc 20260129 0 13.09 13.42 12.8 13.42 2763810 13.42 up up correct
TRMB.US Trimble Inc 20260129 0 69.84 70.5 67.26 68.37 3846949 68.37 down down correct
TRMD.US TORM plc 20260129 0 24.75 24.95 23.9 24.3 548100 23.6753 down down correct
TRMK.US Trustmark Corporation 20260129 0 42.16 42.78 41.51 42.32 358252 42.0822 up up correct
TRNS.US Transcat Inc 20260129 0 59.2 59.6899 58.01 58.5 270496 58.5 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260129 0 1.44 1.479 1.38 1.41 434400 1.41 down down correct
TROO.US TROOPS Inc 20260129 0 3.7 4.07 3.53 3.97 248400 3.97 up down incorrect
TROW.US T. Rowe Price Group Inc 20260129 0 105.93 106.845 104.13 104.82 2268913 104.82 down up incorrect
TRS.US TriMas Corporation 20260129 0 34.33 34.79 33.8 34.41 333100 34.3738 up down incorrect
TRST.US TrustCo Bank Corp NY 20260129 0 42.63 43.56 42.395 43.15 97720 42.7778 up up correct
TRTN.US PE 20260129 0 19.91 19.98 19.91 19.92 5308 19.5704 up up correct
TRUP.US Trupanion Inc 20260129 0 31.25 32.425 31.25 32.17 268930 32.17 up up correct
TRVG.US trivago N.V 20260129 0 2.8 2.86 2.8 2.85 54358 2.85 up up correct
TRVI.US Trevi Therapeutics Inc 20260129 0 10.51 10.895 10.35 10.69 1118039 10.69 up up correct
TRVN.US Trevena Inc 20260129 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 20260129 0 29.9 30.99 28.54 30.145 148526 30.145 up up correct
TSBK.US Timberland Bancorp Inc 20260129 0 37.01 38.42 37 38.13 16737 37.8488 up up correct
TSCO.US Tractor Supply Company 20260129 0 52.9 53.41 50.29 50.96 20671900 50.733 down down correct
TSEM.US Tower Semiconductor Ltd 20260129 0 138.85 139.2 126.732 134.71 2674706 134.71 down down correct
TSHA.US Taysha Gene Therapies Inc 20260129 0 4.49 4.61 4.49 4.57 1543800 4.57 up up correct
TSLA.US Tesla Inc 20260129 0 437.8 440.23 414.62 416.56 81686100 416.56 down down correct
TTD.US The Trade Desk Inc 20260129 0 31.55 31.63 30.82 31.25 13680700 31.25 down down correct
TTEC.US TTEC Holdings Inc 20260129 0 3.25 3.25 3.112 3.21 155195 3.21 down down correct
TTEK.US Tetra Tech Inc 20260129 0 39.51 40.88 37.19 38.22 5095700 38.1585 down down correct
TTGT.US TechTarget Inc 20260129 0 5.4 5.41 5.25 5.34 293600 5.34 down down correct
TTMI.US TTM Technologies Inc 20260129 0 98.47 102.23 95.94 96.48 19257660 96.48 down down correct
TTOO.US T2 Biosystems Inc 20260129 0 0.0022 0.003 0.0022 0.0022 1302 0.0022
TTSH.US Tile Shop Holdings Inc. Common Stock 20260129 0 3.45 3.6 3.32 3.5 206327 3.5 up up correct
TTWO.US Take 20260129 0 241.04 243.71 236.13 239.27 1907365 239.27 down down correct
TUSK.US Mammoth Energy Services Inc 20260129 0 2.18 2.37 2.14 2.34 333211 2.34 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20260129 0 11.09 11.09 11.09 11.09 0 11.09
TVACW.US Thayer Ventures Acquisition Corporation 20260129 0 0.8868 0.8921 0.8859 0.8921 2500 0.8921 up down incorrect
TVTX.US Travere Therapeutics Inc 20260129 0 30.17 32.11 30.08 31.99 2112200 31.99 up down incorrect
TW.US Tradeweb Markets Inc 20260129 0 104.33 105.7 102.12 103.14 2015000 103.0228 down down correct
TWIN.US Twin Disc Incorporated 20260129 0 17 17.335 16.82 16.9 23155 16.8626 down down correct
TWST.US Twist Bioscience Corporation 20260129 0 41.62 41.9199 40.4 41.58 945086 41.58 down down correct
TXG.US 10x Genomics Inc 20260129 0 20.92 20.92 19.97 20.8 3390000 20.8 down down correct
TXMD.US TherapeuticsMD Inc 20260129 0 2.08 2.42 2.08 2.3 133900 2.3 up up correct
TXN.US Texas Instruments Incorporated 20260129 0 216.4 222 214.82 218.97 14120000 217.55 up up correct
TXRH.US Texas Roadhouse Inc 20260129 0 181.91 184.795 180.53 184.02 623086 184.02 up up correct
TYRA.US Tyra Biosciences Inc 20260129 0 31.36 32.394 30.66 32.34 341736 32.34 up up correct
TZOO.US Travelzoo 20260129 0 5.8 6.015 5.7 5.92 229164 5.92 up up correct
UAL.US United Airlines Holdings Inc 20260129 0 104.8 105 101.31 103.94 7226800 103.94 down down correct
UBFO.US United Security Bancshares 20260129 0 10.42 10.646 10.4 10.64 16819 10.64 up up correct
UBOH.US United Bancshares Inc 20260129 0 40 40 40 40 900 40
UBSI.US United Bankshares Inc 20260129 0 41.94 42.38 41.7 42.35 939800 41.9402 up up correct
UCL.US uCloudlink Group Inc 20260129 0 1.62 1.62 1.56 1.56 2634 1.56 down up incorrect
UCTT.US Ultra Clean Holdings Inc 20260129 0 45.98 48.66 45.98 47.49 1623050 47.49 up down incorrect
UDMY.US Udemy Inc. Common Stock 20260129 0 4.87 4.92 4.75 4.85 2052217 4.85 down up incorrect
UEIC.US Universal Electronics Inc 20260129 0 4.03 4.06 3.68 3.97 88927 3.97 down down correct
UFCS.US United Fire Group Inc 20260129 0 34.99 35.715 34.99 35.63 87699 35.4426 up up correct
UFPI.US UFP Industries Inc 20260129 0 103.16 103.17 100.74 102.5 288500 102.1414 down up incorrect
UFPT.US UFP Technologies Inc 20260129 0 243.72 247.7299 240.71 246.78 179424 246.78 up down incorrect
UG.US United 20260129 0 6.756 7.25 6.7 7.24 31065 6.9869 up down incorrect
UGRO.US urban 20260129 0 0.191 0.197 0.16 0.162 26176 4.05 down up incorrect
UHAL.US AMERCO 20260129 0 56.33 57.35 56.01 57.26 206000 57.26 up down incorrect
UK.US Ucommune International Ltd 20260129 0 0.6992 0.6992 0.58 0.65 57709 0.65 down up incorrect
ULBI.US Ultralife Corporation 20260129 0 6.49 6.49 6.35 6.47 55026 6.47 down down correct
ULCC.US Frontier Group Holdings Inc 20260129 0 5.03 5.1 4.8701 4.99 2146571 4.99 down down correct
ULH.US Universal Logistics Holdings Inc 20260129 0 15.665 15.97 15.51 15.96 28721 15.96 up up correct
ULTA.US Ulta Beauty Inc 20260129 0 636.65 640.01 629.01 631.1 618500 631.1 down down correct
UMBF.US UMB Financial Corporation 20260129 0 126.62 128 125.07 127.27 707900 126.7898 up up correct
UNB.US Union Bankshares Inc 20260129 0 24.93 25.03 24.54 24.98 10700 24.62 up up correct
UNCY.US Unicycive Therapeutics Inc. 20260129 0 6.87 7 6.41 6.67 1743100 6.67 down down correct
UNIT.US Uniti Group Inc 20260129 0 7.43 7.53 7.31 7.52 1729855 7.52 up up correct
UNTY.US Unity Bancorp Inc 20260129 0 52.03 53.305 52.03 53.08 41741 52.9171 up down incorrect
UONE.US Urban One Inc 20260129 0 13.82 16 12.94 15.11 28800 15.11 up down incorrect
UONEK.US Urban One Inc 20260129 0 8.605 9.38 8.5501 9.21 3809 9.21 up down incorrect
UPC.US Universe Pharmaceuticals INC 20260129 0 4.2 4.26 4.157 4.16 9670 4.16 down up incorrect
UPLD.US Upland Software Inc 20260129 0 1.44 1.44 1.35 1.39 237059 1.39 down up incorrect
UPST.US Upstart Holdings Inc 20260129 0 42.352 43.689 40.9 41.53 3316400 41.53 down down correct
UPWK.US Upwork Inc 20260129 0 20.54 21.09 20.0899 21.02 2489371 21.02 up up correct
URBN.US Urban Outfitters Inc 20260129 0 69.37 70.33 69.07 69.97 926100 69.97 up up correct
URGN.US UroGen Pharma Ltd 20260129 0 21.13 21.6362 20.2254 20.69 410911 20.69 down down correct
UROY.US Uranium Royalty Corp 20260129 0 5.42 5.46 4.65 4.97 5201291 4.97 down down correct
USAU.US U.S. Gold Corp 20260129 0 20.36 20.5 19.3 19.92 401600 19.92 down down correct
USCB.US US Century Bank 20260129 0 18.2 18.76 17.79 18.73 109754 18.6114 up up correct
USEG.US U.S. Energy Corp 20260129 0 1.21 1.25 1.09 1.15 2262880 1.15 down down correct
USIO.US Usio Inc 20260129 0 1.38 1.41 1.37 1.41 41552 1.41 up up correct
USLM.US United States Lime & Minerals Inc 20260129 0 123.59 125.28 120.78 123.82 92600 123.7509 up up correct
USQIX.US USQ Core Real Estate Fund 20260129 0 21.11 21.11 21.11 21.11 0 16.2332
UTHR.US United Therapeutics Corporation 20260129 0 466.78 472.4099 465.5 467.7 260792 467.7 up up correct
UTMD.US Utah Medical Products Inc 20260129 0 60.31 61.89 60.31 61.65 11833 61.65 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20260129 0 0.0001 0.0001 0.0001 0.0001 110 0.0001
UTSI.US UTStarcom Holdings Corp 20260129 0 2.38 2.52 2.38 2.51 3900 2.51 up up correct
UVSP.US Univest Financial Corporation 20260129 0 33.28 34.03 32.535 32.72 179600 32.5136 down down correct
UXIN.US Uxin Limited 20260129 0 3.39 3.49 3.3 3.47 260005 3.47 up up correct
VABK.US Virginia National Bankshares Corporation 20260129 0 39.77 40.69 39.77 40.69 4466 40.329 up up correct
VALN.US Valneva SE 20260129 0 9.44 9.45 9.16 9.41 12565 9.41 down down correct
VALU.US Value Line Inc 20260129 0 37.75 38.01 37.39 37.6 1599 37.6 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260129 0 0.0001 0.0001 0.0001 0.0001 278 0.0001
VBNK.US VersaBank Common Shares 20260129 0 15.67 15.8399 15.54 15.71 52838 15.71 up up correct
VC.US Visteon Corporation 20260129 0 91.82 93.27 90.2 92.42 589700 92.0577 up down incorrect
VCEL.US Vericel Corporation 20260129 0 36.05 36.71 35.55 36.5 374622 36.5 up down incorrect
VCNX.US Vaccinex Inc 20260129 0 1.16 1.16 1.16 1.16 0 1.16
VCRRX.US Versus Capital Real Assets Fund LLC 20260129 0 28.9 28.9 28.9 28.9 0 28.5755
VCTR.US Victory Capital Holdings Inc 20260129 0 69.96 71.05 69.275 69.76 644400 69.2615 down down correct
VCYT.US Veracyte Inc 20260129 0 38.47 38.77 37.81 38.74 662806 38.74 up up correct
VECO.US Veeco Instruments Inc 20260129 0 32.34 33.13 31.45 32.74 506555 32.74 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260129 0 1.38 1.41 1.26 1.38 215500 1.38
VELO.US Velocity Acquisition Corp 20260129 0 15.61 16.12 13.39 14.12 3299600 14.12 down down correct
VEON.US VEON Ltd 20260129 0 54.25 56.29 54.07 55.72 65200 55.72 up up correct
VERA.US Vera Therapeutics Inc 20260129 0 44.95 45.745 44.3 45 694680 45 up up correct
VERB.US Verb Technology Company Inc 20260129 0 2.53 2.6373 2.42 2.6 387431 2.6 up up correct
VERI.US Veritone Inc 20260129 0 3.78 3.79 3.455 3.52 3217983 3.52 down down correct
VERO.US Venus Concept Inc 20260129 0 1.27 1.29 1.17 1.21 268700 1.21 down down correct
VERU.US Veru Inc 20260129 0 2.6 2.64 2.512 2.61 53778 2.61 up up correct
VERX.US Vertex Inc 20260129 0 19.39 19.48 18.13 18.7 2568500 18.7 down down correct
VFF.US Village Farms International Inc 20260129 0 3.38 3.45 3.33 3.38 890811 3.38
VFLEX.US VFLEX 20260129 0 27.64 27.64 27.64 27.64 0 27.3187
VG.US Vonage Holdings Corp 20260129 0 9.62 9.85 9.41 9.67 11459900 9.67 up up correct
VIA.US Via Renewables Inc 20260129 0 24.99 25.31 23.37 23.87 706900 23.87 down down correct
VIASP.US Via Renewables Inc 20260129 0 25.6 25.65 25.53 25.55 1600 25.55 down down correct
VIAV.US Viavi Solutions Inc 20260129 0 23.01 24.95 22.8 24.7 15626200 24.7 up down incorrect
VICR.US Vicor Corporation 20260129 0 168.52 173 160.75 171.53 435674 171.53 up down incorrect
VINC.US Vincerx Pharma Inc 20260129 0 0.0127 0.0127 0.0127 0.0127 1147 0.0127
VINP.US Vinci Partners Investments Ltd 20260129 0 12.94 13.06 12.755 12.89 21633 12.89 down down correct
VIOT.US Viomi Technology Co. Ltd 20260129 0 1.33 1.36 1.22 1.34 512896 1.34 up up correct
VIR.US Vir Biotechnology Inc 20260129 0 7.51 7.8 7.5 7.78 1142746 7.78 up up correct
VIRC.US Virco Mfg. Corporation 20260129 0 6.29 6.62 6.29 6.62 45464 6.62 up up correct
VIRT.US Virtu Financial Inc 20260129 0 39.92 40.97 38.5001 40.66 2136916 40.4262 up up correct
VISL.US Vislink Technologies Inc 20260129 0 1.87 1.87 1.87 1.87 2 1.87
VITL.US Vital Farms Inc 20260129 0 27.32 28.99 27.2 28.13 1241600 28.13 up up correct
VIVE.US Viveve Medical Inc 20260129 0 0.0002 0.0002 0.0002 0.0002 1364 0.0002
VKTX.US Viking Therapeutics Inc 20260129 0 30.275 30.81 29.9175 30.24 2367296 30.24 down down correct
VLGEA.US Village Super Market Inc 20260129 0 33.98 35.28 33.965 34.68 34302 34.68 up up correct
VLN.US WT 20260129 0 0.0526 0.0526 0.0526 0.0526 900 0.0526
VLY.US Valley National Bancorp 20260129 0 12.67 12.78 12.36 12.67 14770800 12.5525
VLYPO.US Valley National Bancorp 20260129 0 25.02 25.17 25.02 25.05 3319 24.5798 up up correct
VLYPP.US Valley National Bancorp 20260129 0 25.17 25.25 25.16 25.24 3063 24.7503 up up correct
VMAR.US Vision Marine Technologies Inc 20260129 0 3.52 3.798 3.101 3.66 715700 3.66 up up correct
VMD.US Viemed Healthcare Inc 20260129 0 7.41 7.49 7.35 7.48 149500 7.48 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20260129 0 7.67 7.91 7.65 7.78 696296 7.78 up up correct
VNET.US 21Vianet Group Inc 20260129 0 11.45 11.48 10.82 11 3540600 11 down down correct
VNO.US PO 20260129 0 14.91 14.94 14.87 14.94 22870 14.94 up up correct
VNOM.US Viper Energy Partners LP 20260129 0 42.3 43 41.705 41.99 4633426 41.501 down down correct
VOD.US Vodafone Group Plc 20260129 0 14.76 14.84 14.58 14.71 4521200 14.71 down down correct
VOR.US Vor Biopharma Inc 20260129 0 13.7 14.105 13.3 13.99 467300 13.99 up up correct
VRA.US Vera Bradley Inc 20260129 0 2.36 2.4 2.26 2.33 343195 2.33 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20260129 0 1.02 1.04 0.78 0.94 284200 0.94 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20260129 0 7.2 7.34 7.05 7.21 77251 7.21 up up correct
VRDN.US Viridian Therapeutics Inc 20260129 0 33.45 34.2 33 33.57 868265 33.57 up up correct
VREX.US Varex Imaging Corporation 20260129 0 14.06 14.12 13.75 13.95 383865 13.95 down down correct
VRM.US Vroom Inc 20260129 0 18.7 22 18.7 21.5 9400 21.5 up up correct
VRME.US VerifyMe Inc 20260129 0 1.21 1.3404 1.2 1.28 552200 1.28 up up correct
VRNS.US Varonis Systems Inc 20260129 0 32.1 32.47 29.865 30.57 5420700 30.57 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20260129 0 0.011 0.011 0.011 0.011 600 0.011
VRRM.US Verra Mobility Corporation 20260129 0 19.8 19.86 19.46 19.59 1017000 19.59 down down correct
VRSK.US Verisk Analytics Inc 20260129 0 218.17 219.23 214.55 216.59 1218900 216.0432 down down correct
VRSN.US VeriSign Inc 20260129 0 253.29 253.76 242.4201 244.21 789414 243.3049 down down correct
VRTS.US Virtus Investment Partners Inc 20260129 0 167.05 167.73 164.26 165.91 136400 163.51 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260129 0 479.03 484.35 473.86 475.68 1498282 475.68 down down correct
VS.US Versus Systems Inc 20260129 0 1.25 1.25 1.2007 1.21 10800 1.21 down down correct
VSAT.US Viasat Inc 20260129 0 48.11 49.68 45.15 46.23 1620400 46.23 down down correct
VSEC.US VSE Corporation 20260129 0 213.21 220.12 209.23 217.64 527200 217.64 up up correct
VSTM.US Verastem Inc 20260129 0 6.21 6.48 6.15 6.41 1272500 6.41 up up correct
VTGN.US VistaGen Therapeutics Inc 20260129 0 0.57 0.58 0.54 0.54 1851700 0.54 down down correct
VTRS.US Viatris Inc 20260129 0 12.97 13.18 12.92 13.07 5551000 12.9592 up up correct
VTSI.US VirTra Inc 20260129 0 4.71 4.81 4.56 4.75 34969 4.75 up up correct
VTVT.US vTv Therapeutics Inc 20260129 0 33.05 34.77 33 34.15 9200 34.15 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20260129 0 13.96 13.97 13.9401 13.95 907687 13.95 down down correct
VUZI.US Vuzix Corporation 20260129 0 2.63 2.64 2.5 2.61 1162839 2.61 down down correct
VVOS.US Vivos Therapeutics Inc 20260129 0 1.69 1.697 1.56 1.62 128200 1.62 down down correct
VVPR.US VivoPower International PLC 20260129 0 2.18 2.245 2 2.06 431700 2.06 down down correct
VXRT.US Vaxart Inc 20260129 0 0.63 0.64 0.61 0.61 373900 0.61 down down correct
VYGR.US Voyager Therapeutics Inc 20260129 0 3.95 4.09 3.87 3.98 729900 3.98 up down incorrect
VYNE.US VYNE Therapeutics Inc 20260129 0 0.57 0.573 0.557 0.567 1023000 0.567 down up incorrect
WABC.US Westamerica Bancorporation 20260129 0 49.79 50.73 49.455 50.41 149058 49.9515 up down incorrect
WAFD.US Washington Federal Inc 20260129 0 31.99 32.615 31.99 32.6 729158 32.3308 up down incorrect
WAFDP.US Washington Federal Inc 20260129 0 16.515 16.58 16.515 16.58 14400 16.58 up down incorrect
WAFU.US Wah Fu Education Group Limited 20260129 0 1.7 1.74 1.65 1.74 6200 1.74 up down incorrect
WAL.US PA 20260129 0 23.34 23.8 23.295 23.465 28385 23.1971 up down incorrect
WALD.US Waldencast Acquisition Corp 20260129 0 1.59 1.648 1.52 1.595 28200 1.595 up up correct
WALDW.US Waldencast Acquisition Corp 20260129 0 0.039 0.039 0.039 0.039 0 0.039
WASH.US Washington Trust Bancorp Inc 20260129 0 31.7 34.36 31.365 34.02 406421 34.02 up up correct
WATT.US Energous Corporation 20260129 0 6.98 7.97 6.75 7.9 309000 7.9 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260129 0 5.1 5.179 5.01 5.13 5000 5.13 up up correct
WB.US Weibo Corporation 20260129 0 11.06 11.07 10.67 10.83 603000 10.83 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20260129 0 31.78 31.78 30.185 30.54 945200 30.54 down down correct
WDAY.US Workday Inc 20260129 0 178.82 179.99 169.01 174.66 10129400 174.66 down down correct
WDC.US Western Digital Corporation 20260129 0 285 285.42 268.35 278.41 15770500 278.2768 down down correct
WDFC.US WD 20260129 0 219.2 226.32 219.2 225.83 169400 225.83 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260129 0 1.73 1.73 1.73 1.73 0 1.73
WEN.US The Wendy's Company 20260129 0 7.96 8 7.71 7.72 8751700 7.5789 down down correct
WERN.US Werner Enterprises Inc 20260129 0 35.05 35.89 34.3 34.64 1561800 34.64 down down correct
WEYS.US Weyco Group Inc 20260129 0 29.96 30.99 29.91 30.93 11180 30.6794 up down incorrect
WFC.US PD 20260129 0 17.88 17.88 17.77 17.78 75108 17.5194 down up incorrect
WFCF.US Where Food Comes From Inc 20260129 0 11.3 11.3 11.3 11.3 0 11.3
WFCPX.US Wells Fargo & Co Non 20260129 0 17.13 17.13 17.13 17.13 0 17.0608
WFRD.US Weatherford International plc Ordinary Shares 20260129 0 94.27 96.15 92.69 94.04 1430700 93.7838 down down correct
WHF.US WhiteHorse Finance Inc 20260129 0 6.82 6.84 6.72 6.78 91548 6.5434 down down correct
WHLM.US Wilhelmina International Inc 20260129 0 3.55 3.55 3.55 3.55 0 3.55
WHLR.US Wheeler Real Estate Investment Trust Inc 20260129 0 5.23 5.51 4.71 4.72 142900 4.72 down up incorrect
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260129 0 38.29 38.29 37.85 37.85 700 37.85 down up incorrect
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20260129 0 97 97 97 97 0 97
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260129 0 5.8 5.8 5.8 5.8 0 5.8
WILC.US G. Willi 20260129 0 28.39 28.39 27.65 28.13 30300 28.13 down up incorrect
WIMI.US WiMi Hologram Cloud Inc 20260129 0 2.41 2.56 2.24 2.46 215800 2.46 up down incorrect
WINA.US Winmark Corporation 20260129 0 462.39 465.19 442.65 451.93 92037 450.9278 down down correct
WING.US Wingstop Inc 20260129 0 272.29 274.88 265.07 272.32 425600 271.9743 up up correct
WINT.US Windtree Therapeutics Inc 20260129 0 0.02 0.02 0.02 0.02 1289300 0.02
WINV.US WinVest Acquisition Corp. Common Stock 20260129 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260129 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260129 0 91.97 93.5 87 89.97 1721400 89.97 down down correct
WKEY.US WISeKey International Holding AG 20260129 0 8.3 8.3 7.65 7.93 185410 7.93 down down correct
WKHS.US Workhorse Group Inc 20260129 0 4.8 4.85 4.6 4.82 100200 4.82 up up correct
WKSP.US Worksport Ltd. Common Stock 20260129 0 1.95 1.97 1.839 1.84 138000 1.84 down down correct
WLDN.US Willdan Group Inc 20260129 0 133.85 136.72 129.23 133.86 181600 133.86 up up correct
WLFC.US Willis Lease Finance Corporation 20260129 0 177.88 183.35 177 183.35 40645 182.9886 up up correct
WMG.US Warner Music Group Corp 20260129 0 29.88 30.031 29.39 29.87 2083461 29.6777 down down correct
WNEB.US Western New England Bancorp Inc 20260129 0 13.2 13.41 13.02 13.2 57968 13.1339
WNW.US Wunong Net Technology Company Limited 20260129 0 1.7201 1.77 1.6557 1.73 45856 1.73 up up correct
WOOF.US Petco Health and Wellness Company Inc 20260129 0 2.81 2.85 2.755 2.79 1400600 2.79 down down correct
WORX.US SCWorx Corp 20260129 0 0.19 0.205 0.185 0.202 2220300 0.202 up down incorrect
WPRT.US Westport Fuel Systems Inc 20260129 0 2.04 2.06 2.01 2.02 55300 2.02 down up incorrect
WRAP.US Wrap Technologies Inc 20260129 0 2.48 2.56 2.22 2.28 447600 2.28 down up incorrect
WRLD.US World Acceptance Corporation 20260129 0 116.33 120.32 116.05 119.53 94900 119.53 up down incorrect
WSBC.US WesBanco Inc 20260129 0 34.53 35.29 34.32 35.23 510694 34.8435 up down incorrect
WSBF.US Waterstone Financial Inc 20260129 0 17.72 18.56 17.35 18.44 52700 18.44 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20260129 0 20.28 20.635 19.93 20.19 3650400 20.1225 down down correct
WSFS.US WSFS Financial Corporation 20260129 0 62.66 64.75 62.62 64.72 718067 64.5546 up up correct
WTBA.US West Bancorporation Inc 20260129 0 22.66 23.27 22.28 23.27 30105 23.0469 up down incorrect
WTER.US The Alkaline Water Company Inc 20260129 0 0.17 0.174 0.1388 0.1388 85983 0.1388 down up incorrect
WTFC.US Wintrust Financial Corporation 20260129 0 145.84 147.99 145.47 147.9 430964 147.3846 up down incorrect
WTW.US Weight Watchers International Inc 20260129 0 316.62 321.23 314.54 316.25 875865 316.25 down down correct
WVE.US Wave Life Sciences Ltd 20260129 0 12.65 13.1389 12.61 13.01 3564962 13.01 up up correct
WVVI.US Willamette Valley Vineyards Inc 20260129 0 2.78 2.86 2.78 2.83 4800 2.83 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20260129 0 3.031 3.09 3.02 3.055 3500 3.055 up up correct
WW.US WW International Inc 20260129 0 20.99 21.15 20.07 21.03 232900 21.03 up up correct
WWD.US Woodward Inc 20260129 0 328.5 330.27 318.06 319.41 675622 319.1495 down down correct
WYNN.US Wynn Resorts Limited 20260129 0 108.94 110.8 107.15 108.91 2141700 108.673 down down correct
XAIR.US Beyond Air Inc 20260129 0 1.26 1.35 1.22 1.23 358156 1.23 down down correct
XBIO.US Xenetic Biosciences Inc 20260129 0 2.52 2.52 2.32 2.33 20999 2.33 down down correct
XBIT.US XBiotech Inc 20260129 0 2.67 2.67 2.53 2.54 30765 2.54 down down correct
XCAPX.US ACAP Strategic Fund 20260129 0 30.49 30.49 30.49 30.49 0 30.49
XCUR.US Exicure Inc 20260129 0 4.27 4.28 4 4.26 39300 4.26 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260129 0 23.21 23.21 23.21 23.21 0 23.21
XEL.US Xcel Energy Inc 20260129 0 76.22 76.99 75.49 75.97 3091200 75.4126 down down correct
XELA.US Exela Technologies Inc 20260129 0 0.021 0.021 0.021 0.021 200 0.021
XELB.US Xcel Brands Inc 20260129 0 1.326 1.5 1.25 1.43 35260 1.43 up up correct
XENE.US Xenon Pharmaceuticals Inc 20260129 0 41.93 42.15 41.14 41.76 612800 41.76 down down correct
XERS.US Xeris Pharmaceuticals Inc 20260129 0 7.15 7.33 7.05 7.24 1318500 7.24 up up correct
XFOR.US X4 Pharmaceuticals Inc 20260129 0 3.62 3.71 3.59 3.69 226800 3.69 up up correct
XGN.US Exagen Inc 20260129 0 4.05 4.11 3.84 3.95 389200 3.95 down down correct
XILSX.US Pioneer ILS Interval Fund 20260129 0 9.78 9.78 9.78 9.78 0 9.78
XLO.US Xilio Therapeutics Inc. Common Stock 20260129 0 0.629 0.629 0.6 0.61 458000 0.61 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20260129 0 65.66 66.76 59.375 61.11 746900 61.11 down down correct
XNCR.US Xencor Inc 20260129 0 12.33 12.795 12.33 12.38 406320 12.38 up up correct
XNET.US Xunlei Limited 20260129 0 6.74 6.82 6.49 6.57 201200 6.57 down down correct
XOMA.US XOMA Corporation 20260129 0 24.66 25.12 24.14 24.97 178300 24.97 up up correct
XOMAO.US XOMA Corporation 20260129 0 25.38 25.4 25.26 25.4 3000 25.4 up up correct
XOMAP.US XOMA Corporation 20260129 0 26 26 26 26 300 26
XONE.US The ExOne Company 20260129 0 49.64 49.64 49.63 49.635 54600 49.3305 down down correct
XOS.US Xos Inc 20260129 0 2.82 2.89 2.7 2.79 73182 2.79 down down correct
XOSWW.US Xos Equity Warrants 20260129 0 0.004 0.0042 0.0037 0.0042 1792 0.0042 up up correct
XP.US XP Inc 20260129 0 20.68 20.86 19.625 20.09 13011500 20.09 down down correct
XPEL.US XPEL Inc 20260129 0 52.31 52.86 51.84 52.59 233800 52.59 up up correct
XPER.US Xperi Holding Corporation 20260129 0 5.82 5.82 5.575 5.73 380000 5.73 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260129 0 5.6 5.6 5.6 5.6 0 5.5307
XRAY.US DENTSPLY SIRONA Inc 20260129 0 12.29 12.3 11.98 12.27 3789700 12.27 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260129 0 0.52 0.5514 0.464 0.49 59028 0.49 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20260129 0 2.25 2.29 2.03 2.04 9842000 2.04 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20260129 0 9.4 9.4 9.4 9.4 0 9.2781
XSICX.US Voya Senior Income Fund Class 20260129 0 9.36 9.36 9.36 9.36 0 9.2459
XSIIX.US ING Senior Incm Fd 20260129 0 9.35 9.35 9.35 9.35 0 9.2256
XSIWX.US ING Senior Incm Fd 20260129 0 9.4 9.4 9.4 9.4 0 9.2743
XSLCX.US Invesco Senior Loan Fund Class 20260129 0 5.6 5.6 5.6 5.6 0 5.5327
XTLB.US XTL Biopharmaceuticals Ltd 20260129 0 0.9 0.9 0.8 0.84 93800 0.84 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20260129 0 8.5 8.5 7.17 7.69 20400 7.69 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20260129 0 0.0038 0.0041 0.0034 0.0034 90920 0.0034 down down correct
YI.US 111 Inc 20260129 0 5.3 5.38 5.11 5.17 17900 5.17 down down correct
YJ.US Yunji Inc 20260129 0 1.45 1.629 1.44 1.56 34200 1.56 up up correct
YORW.US The York Water Company 20260129 0 32.69 33.21 32.65 32.85 115550 32.623 up up correct
YQ.US 17 Education & Technology Group Inc 20260129 0 3.5 3.67 3.47 3.66 3800 3.66 up up correct
YTRA.US Yatra Online Inc 20260129 0 1.63 1.63 1.51 1.53 146000 1.53 down up incorrect
Z.US Zillow Group Inc 20260129 0 66.47 67.02 64.67 66.16 2366800 66.16 down down correct
ZBRA.US Zebra Technologies Corporation 20260129 0 236.18 240.17 234 237.96 740700 237.96 up up correct
ZCMD.US Zhongchao Inc 20260129 0 0.454 0.539 0.438 0.47 6063 3.76 up up correct
ZD.US Ziff Davis Inc. 20260129 0 39.08 39.65 38.61 39.6 490300 39.6 up down incorrect
ZENV.US Zenvia Inc. Class A Common Stock 20260129 0 0.96 0.96 0.881 0.881 3200 0.881 down up incorrect
ZEUS.US Olympic Steel Inc 20260129 0 47.28 48.13 46.55 48.13 121664 48.13 up down incorrect
ZG.US Zillow Group Inc 20260129 0 65.98 66.23 63.85 65.21 388600 65.21 down down correct
ZION.US Zions Bancorporation National Association 20260129 0 58.88 59.515 58.24 59.43 1419204 59.0049 up up correct
ZIONP.US Zions Bancorporation National Association 20260129 0 19.6 19.8 19.6 19.75 6450 19.4624 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260129 0 10.49 10.49 10.49 10.49 1200 10.49
ZKIN.US ZK International Group Co. Ltd 20260129 0 1.69 1.72 1.63 1.67 6800 1.67 down up incorrect
ZLAB.US Zai Lab Limited 20260129 0 17.19 17.405 16.995 17.25 599600 17.25 up down incorrect
ZM.US Zoom Video Communications Inc 20260129 0 94.5 95.15 89.73 92.58 4077300 92.58 down up incorrect
ZNTL.US Zentalis Pharmaceuticals Inc 20260129 0 2.56 2.72 2.44 2.51 532700 2.51 down down correct
ZS.US Zscaler Inc 20260129 0 209.51 210.66 197.47 200.63 3090400 200.63 down down correct
ZUMZ.US Zumiez Inc 20260129 0 24.52 25.065 23.905 24.78 323133 24.78 up down incorrect
ZVZZT.US NASDAQ TEST STOCK 20260129 0 25.11 25.11 10.465 18.38 205431 18.38 down up incorrect
ZYXI.US Zynex Inc 20260129 0 0.0516 0.0585 0.05 0.054 106177 0.054 up up correct

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