CollectAI

close-nasdaq_stocks

2026/01/30

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260130 0 6.47 6.47 6.47 6.47 0 6.47
AACG.US ATA Creativity Global 20260130 0 1.1 1.15 1.08 1.12 4400 1.12 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20260130 0 11.03 11.03 11.03 11.03 700 11.03
AAIDX.US AAIDX 20260130 0 20.09 20.09 20.09 20.09 0 19.9519
AAL.US American Airlines Group Inc 20260130 0 13.39 13.63 13.23 13.3 47638500 13.3 down down correct
AAME.US Atlantic American Corporation 20260130 0 2.78 2.78 2.71 2.71 6578 2.71 down down correct
AAOI.US Applied Optoelectronics Inc 20260130 0 41.07 48.31 40.7501 43.61 12000990 43.61 up up correct
AAON.US AAON Inc 20260130 0 93 95.07 90.73 91.06 1023500 91.06 down down correct
AAPL.US Apple Inc 20260130 0 255.17 261.9 252.18 259.48 92443400 259.2374 up up correct
AATC.US Image Sensing Systems Inc 20260130 0 5.7 5.7 5.7 5.7 400 5.5546
ABCB.US Ameris Bancorp 20260130 0 79.68 82.66 73.78 80.62 923800 80.62 up up correct
ABCL.US AbCellera Biologics Inc 20260130 0 3.8 3.83 3.59 3.62 4313741 3.62 down down correct
ABEO.US Abeona Therapeutics Inc 20260130 0 5.03 5.16 4.98 5.09 672900 5.09 up down incorrect
ABNB.US Airbnb Inc 20260130 0 130.97 131.56 129.06 129.37 3505700 129.37 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260130 0 2.78 2.79 2.45 2.6 700300 2.6 down down correct
ABR.US PF 20260130 0 22.37 22.37 22.2 22.37 9078 22.37
ABSI.US Absci Corporation Common Stock 20260130 0 2.96 3.06 2.88 2.99 3277867 2.99 up up correct
ABUS.US Arbutus Biopharma Corporation 20260130 0 4.1 4.17 4.065 4.13 886069 4.13 up down incorrect
ABVC.US ABVC Biopharma Inc. Common Stock 20260130 0 2.1 2.1 2.02 2.02 56200 2.02 down up incorrect
ACAD.US ACADIA Pharmaceuticals Inc 20260130 0 25.59 25.765 25.06 25.13 1210244 25.13 down down correct
ACB.US Aurora Cannabis Inc 20260130 0 4.14 4.19 4.055 4.06 1519900 4.06 down down correct
ACET.US Adicet Bio Inc 20260130 0 8.41 8.5 7.88 7.99 170886 7.99 down down correct
ACGL.US Arch Capital Group Ltd 20260130 0 96.03 96.55 95.19 96.04 2216200 96.04 up up correct
ACGLN.US Arch Capital Group Ltd 20260130 0 17.86 17.94 17.72 17.8 89400 17.5063 down down correct
ACGLO.US Arch Capital Group Ltd 20260130 0 21.23 21.24 21.13 21.18 19016 20.8277 down down correct
ACHC.US Acadia Healthcare Company Inc 20260130 0 13.115 13.67 13 13.44 3478172 13.44 up up correct
ACHV.US Achieve Life Sciences Inc 20260130 0 4.405 4.49 4.17 4.18 769300 4.18 down down correct
ACIU.US AC Immune SA 20260130 0 3.34 3.43 3.17 3.19 250739 3.19 down down correct
ACIW.US ACI Worldwide Inc 20260130 0 43.08 44.0599 42.82 43.36 1140638 43.36 up up correct
ACLS.US Axcelis Technologies Inc 20260130 0 89.66 92.5 87.42 88.07 552228 88.07 down down correct
ACMR.US ACM Research Inc 20260130 0 53.58 58.18 53.39 58.12 2545039 58.12 up down incorrect
ACNB.US ACNB Corporation 20260130 0 49.94 50.76 49.11 50.52 31673 50.1476 up down incorrect
ACRS.US Aclaris Therapeutics Inc 20260130 0 3.55 3.798 3.475 3.51 1145111 3.51 down up incorrect
ACT.US Enact Holdings Inc. Common Stock 20260130 0 39.89 40.22 39.56 39.77 413800 39.5727 down down correct
ACTG.US Acacia Research Corporation 20260130 0 3.9 3.999 3.87 3.98 263806 3.98 up up correct
ACVA.US ACV Auctions Inc 20260130 0 7.85 7.915 7.68 7.81 1596329 7.81 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260130 0 2.5363 2.555 2.3252 2.365 58736 2.365 down down correct
ADAG.US Adagene Inc 20260130 0 2.9 2.92 2.43 2.75 182477 2.75 down up incorrect
ADBE.US Adobe Inc 20260130 0 291.6 295.34 290.51 293.25 5713026 293.25 up up correct
ADC.US PA 20260130 0 17.23 17.2599 17.15 17.22 8252 17.1329 down down correct
ADI.US Analog Devices Inc 20260130 0 314.96 317.32 309.27 310.88 4405600 309.9096 down down correct
ADIL.US Adial Pharmaceuticals Inc 20260130 0 0.2123 0.2193 0.2105 0.213 10781 5.325 up up correct
ADMA.US ADMA Biologics Inc 20260130 0 16.96 18 16.855 17.3 3267811 17.3 up up correct
ADNWW.US Advent Technologies Holdings Inc 20260130 0 0.0001 0.0002 0.0001 0.0002 21239 0.0002 up up correct
ADP.US Automatic Data Processing Inc 20260130 0 245.07 247 243.68 246.82 3568400 244.7974 up down incorrect
ADPT.US Adaptive Biotechnologies Corporation 20260130 0 18.17 18.7 17.985 18.5 1882100 18.5 up down incorrect
ADSK.US Autodesk Inc 20260130 0 253.59 255.67 250.95 252.87 1739200 252.87 down up incorrect
ADTN.US ADTRAN Inc 20260130 0 9.33 9.67 9.2 9.22 1415682 9.22 down up incorrect
ADTX.US Aditxt Inc 20260130 0 0.808 0.837 0.781 0.816 17825 6.528 up down incorrect
ADUS.US Addus HomeCare Corporation 20260130 0 101.27 104.31 100 103.48 350200 103.48 up down incorrect
ADV.US Advantage Solutions Inc 20260130 0 0.992 1.085 0.985 1.08 939393 1.08 up up correct
ADXN.US Addex Therapeutics Ltd 20260130 0 7.6 7.66 7.6 7.66 1747 7.66 up up correct
ADXS.US Advaxis Inc 20260130 0 0.55 0.615 0.55 0.57 15381 0.57 up up correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20260130 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260130 0 0.8 0.9 0.8 0.9 101817 5.4 up up correct
AEHR.US Aehr Test Systems 20260130 0 26.36 28.34 25.04 25.64 965153 25.64 down down correct
AEI.US Alset EHome International Inc 20260130 0 3.19 3.25 3.0628 3.07 18331 3.07 down down correct
AEIS.US Advanced Energy Industries Inc 20260130 0 265.02 277.15 253.38 255.36 6765000 255.2829 down down correct
AEMD.US Aethlon Medical Inc 20260130 0 2.64 2.64 2.5 2.5 16275 2.5 down down correct
AEP.US American Electric Power Company Inc 20260130 0 119.02 119.88 117.98 119.78 3640700 118.8404 up up correct
AEYE.US AudioEye Inc 20260130 0 9.23 9.5 9.23 9.42 100226 9.42 up up correct
AFBI.US Affinity Bancshares Inc 20260130 0 20.18 20.34 20.15 20.17 6354 20.17 down down correct
AFCG.US AFC Gamma Inc 20260130 0 2.32 2.3542 2.27 2.3 163213 2.3 down down correct
AFIB.US Acutus Medical Inc 20260130 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AFRM.US Affirm Holdings Inc 20260130 0 62.64 62.64 59.69 60.3 5553297 60.3 down down correct
AFYA.US Afya Limited 20260130 0 14.92 15.19 14.74 15.04 78436 15.04 up up correct
AGEN.US Agenus Inc 20260130 0 2.94 2.95 2.805 2.84 533065 2.84 down down correct
AGIO.US Agios Pharmaceuticals Inc 20260130 0 27.46 27.92 26.95 27.44 553300 27.44 down down correct
AGMH.US AGM Group Holdings Inc 20260130 0 1.77 1.8093 1.68 1.72 98868 1.72 down down correct
AGNC.US AGNC Investment Corp 20260130 0 11.83 11.84 11.37 11.4 42452600 11.2795 down down correct
AGNCM.US AGNC Investment Corp 20260130 0 24.97 24.99 24.9 24.96 16807 24.96 down down correct
AGNCN.US AGNC Investment Corp 20260130 0 25.51 25.59 25.51 25.58 27292 25.58 up down incorrect
AGNCO.US AGNC Investment Corp 20260130 0 25.44 25.51 25.4 25.48 14600 25.48 up down incorrect
AGNCP.US AGNC Investment Corp. 20260130 0 25.079 25.18 25.05 25.12 71431 25.12 up down incorrect
AGYS.US Agilysys Inc 20260130 0 84.19 86.84 83.765 86.75 578511 86.75 up up correct
AHCO.US AdaptHealth Corp 20260130 0 9.75 10.115 9.75 10.05 957302 10.05 up up correct
AIHS.US Senmiao Technology Limited 20260130 0 1.16 1.2899 1.16 1.16 62190 1.16
AIP.US Arteris Inc. Common Stock 20260130 0 15.38 15.72 14.8 15.01 419543 15.01 down down correct
AIRG.US Airgain Inc 20260130 0 4.22 4.294 4.12 4.22 104586 4.22
AIRS.US AirSculpt Technologies Inc. Common Stock 20260130 0 2.82 3.07 2.63 2.97 1256346 2.97 up up correct
AIRT.US Air T Inc 20260130 0 23.38 23.4 22.25 22.53 9048 22.53 down down correct
AIRTP.US Air T Inc 20260130 0 20.3481 20.3999 20.28 20.28 1720 19.7905 down down correct
AKAM.US Akamai Technologies Inc 20260130 0 98.73 99.25 95.94 97.15 2983800 97.15 down down correct
AKBA.US Akebia Therapeutics Inc 20260130 0 1.47 1.48 1.4 1.41 2307840 1.41 down down correct
AKTS.US Akoustis Technologies Inc 20260130 0 19.91 20.35 19.2 20.25 162700 20.25 up up correct
AKTX.US Akari Therapeutics Plc 20260130 0 0.233 0.244 0.233 0.235 104400 0.235 up up correct
ALCO.US Alico Inc 20260130 0 40.3684 41.77 40.3684 41.31 32917 41.31 up down incorrect
ALDX.US Aldeyra Therapeutics Inc 20260130 0 5.45 5.93 5.265 5.36 742864 5.36 down up incorrect
ALEC.US Alector Inc 20260130 0 1.87 1.9 1.81 1.89 1204455 1.89 up down incorrect
ALF.US Alfi Inc 20260130 0 10.7 10.73 10.7 10.73 69200 10.73 up down incorrect
ALGM.US Allegro MicroSystems Inc 20260130 0 37.14 38.65 36.24 36.91 5447200 36.91 down up incorrect
ALGN.US Align Technology Inc 20260130 0 164.12 165.79 161 163.03 1181800 163.03 down up incorrect
ALGS.US Aligos Therapeutics Inc 20260130 0 7.89 8.15 7.7 8.07 40148 8.07 up up correct
ALGT.US Allegiant Travel Company 20260130 0 89.89 91.25 87.17 88.63 491926 88.63 down down correct
ALHC.US Alignment Healthcare Inc 20260130 0 22.56 23.11 22.38 22.53 2634000 22.53 down down correct
ALKS.US Alkermes plc 20260130 0 34.58 34.96 33.75 33.89 2388400 33.89 down up incorrect
ALKT.US Alkami Technology Inc 20260130 0 21.4 21.645 20.785 21.19 1141200 21.19 down up incorrect
ALLO.US Allogene Therapeutics Inc 20260130 0 1.59 1.89 1.54 1.84 16758199 1.84 up up correct
ALLT.US Allot Ltd 20260130 0 10.06 10.06 9.6047 9.83 429340 9.83 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20260130 0 343.1 346.5 336.39 338.06 1648500 338.06 down down correct
ALOT.US AstroNova Inc 20260130 0 9 9.185 8.98 9.09 15888 9.09 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260130 0 0.0005 0.0005 0.0003 0.0003 2100 0.0003 down down correct
ALRM.US Alarm.com Holdings Inc 20260130 0 48.56 49.37 48.33 48.78 451559 48.78 up up correct
ALRS.US Alerus Financial Corporation 20260130 0 24.06 24.65 24.06 24.62 185085 24.62 up up correct
ALT.US Altimmune Inc 20260130 0 5.05 5.655 5.03 5.6 6280800 5.6 up up correct
ALTO.US Alto Ingredients Inc 20260130 0 2.59 2.64 2.45 2.5 727600 2.5 down down correct
ALXO.US ALX Oncology Holdings Inc 20260130 0 1.825 1.93 1.63 1.74 2238494 1.74 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260130 0 2.03 2.21 2.02 2.15 59500 2.15 up down incorrect
AMAL.US Amalgamated Financial Corp 20260130 0 38.77 39.31 38.4 38.84 222739 38.6757 up down incorrect
AMAT.US Applied Materials Inc 20260130 0 332.925 340.95 321.54 322.32 9814060 321.9185 down up incorrect
AMBA.US Ambarella Inc 20260130 0 64.24 65.44 63.0801 64.04 872157 64.04 down down correct
AMCX.US AMC Networks Inc 20260130 0 7.59 7.74 7.55 7.71 517306 7.71 up up correct
AMD.US Advanced Micro Devices Inc 20260130 0 236.93 245.24 234.55 236.73 40035672 236.73 down down correct
AMGN.US Amgen Inc 20260130 0 340.81 345.5 338.07 341.88 2522788 339.5274 up up correct
AMKR.US Amkor Technology Inc 20260130 0 48.73 50.99 47.79 48.33 3383100 48.2376 down down correct
AMPG.US AmpliTech Group Inc 20260130 0 3.18 3.2 3 3.04 865600 3.04 down down correct
AMPGW.US AmpliTech Group Inc 20260130 0 0.131 0.131 0.131 0.131 600 0.131
AMPH.US Amphastar Pharmaceuticals Inc 20260130 0 26.15 26.6 26.04 26.49 294470 26.49 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20260130 0 9.32 9.46 9.14 9.17 1293300 9.17 down down correct
AMRK.US A 20260130 0 51.11 53.32 50.0919 51.85 1132747 51.6732 up up correct
AMRN.US Amarin Corporation plc 20260130 0 15.28 15.45 14.61 14.92 52800 14.92 down down correct
AMSC.US American Superconductor Corporation 20260130 0 30.96 31.67 29.67 29.92 762200 29.92 down down correct
AMSF.US AMERISAFE Inc 20260130 0 36.95 37.66 36.62 37.61 199434 37.1416 up up correct
AMST.US Amesite Inc 20260130 0 1.85 1.865 1.81 1.83 23400 1.83 down down correct
AMTB.US Amerant Bancorp Inc 20260130 0 21.49 21.93 21.49 21.7 344100 21.6129 up up correct
AMTX.US Aemetis Inc 20260130 0 1.63 1.69 1.48 1.53 1286774 1.53 down down correct
AMWD.US American Woodmark Corporation 20260130 0 58.08 59.76 57.99 59.39 158396 59.39 up up correct
AMZN.US Amazon.com Inc 20260130 0 239.89 243.315 237.64 239.3 46585020 239.3 down down correct
ANAB.US AnaptysBio Inc 20260130 0 47.68 47.82 44.75 47.41 453729 47.41 down down correct
ANDE.US The Andersons Inc 20260130 0 61.94 62.44 61.26 61.99 233083 61.99 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20260130 0 0.8989 1.08 0.8625 1.05 173365 1.05 up up correct
ANGI.US Angi Inc 20260130 0 13 13.17 12.725 12.98 885577 12.98 down down correct
ANGO.US AngioDynamics Inc 20260130 0 9.95 10.55 9.895 10.36 512364 10.36 up down incorrect
ANIK.US Anika Therapeutics Inc 20260130 0 9.09 9.27 9.05 9.23 158799 9.23 up down incorrect
ANIP.US ANI Pharmaceuticals Inc 20260130 0 81.47 82.05 80.26 81.85 284212 81.85 up up correct
ANIX.US Anixa Biosciences Inc 20260130 0 3.07 3.13 2.98 3.04 175200 3.04 down down correct
ANNX.US Annexon Inc 20260130 0 6.65 6.84 6.155 6.24 1841321 6.24 down down correct
ANY.US Sphere 3D Corp 20260130 0 0.256 0.28 0.244 0.244 49530 2.44 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20260130 0 22.16 22.785 21.955 22.1 345342 22.1 down down correct
AOUT.US American Outdoor Brands Inc 20260130 0 8.66 9.07 8.66 9.06 45171 9.06 up up correct
APA.US APA Corporation 20260130 0 26.24 26.595 25.545 26.41 8923529 26.41 up up correct
APEI.US American Public Education Inc 20260130 0 42.14 44.88 41.69 41.78 302979 41.78 down down correct
API.US Agora Inc 20260130 0 4.4 4.525 4.145 4.17 489733 4.17 down down correct
APLS.US Apellis Pharmaceuticals Inc 20260130 0 22.96 23.42 21.8 22.58 18757980 22.58 down down correct
APLT.US Applied Therapeutics Inc 20260130 0 0.0946 0.105 0.093 0.1028 4244929 0.1028 up up correct
APM.US Aptorum Group Limited 20260130 0 0.83 1.0199 0.8081 0.9468 151566 0.9468 up up correct
APOG.US Apogee Enterprises Inc 20260130 0 37.29 37.6 36.635 37.13 158192 36.8638 down down correct
APP.US AppLovin Corporation 20260130 0 559.79 563.47 463.08 473.11 12170500 473.11 down down correct
APPF.US AppFolio Inc 20260130 0 194.49 196.4481 186.45 189.88 1349283 189.88 down down correct
APPN.US Appian Corporation 20260130 0 28.65 28.7 27.59 27.9 1191089 27.9 down down correct
APPS.US Digital Turbine Inc 20260130 0 5.34 5.45 5.125 5.22 2788824 5.22 down down correct
APRE.US Aprea Therapeutics Inc 20260130 0 0.615 1.49 0.61 0.796 109845000 0.796 up up correct
APVO.US Aptevo Therapeutics Inc 20260130 0 7.35 7.38 7.06 7.27 35343 7.27 down up incorrect
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260130 0 1.72 1.72 1.69 1.7 2340 1.7 down down correct
APYX.US Apyx Medical Corporation 20260130 0 4 4.12 3.966 4.02 29473 4.02 up up correct
AQB.US AquaBounty Technologies Inc 20260130 0 0.939 0.975 0.907 0.91 24700 0.91 down down correct
AQMS.US Aqua Metals Inc 20260130 0 5.06 5.15 4.72 4.77 117150 4.77 down down correct
AQST.US Aquestive Therapeutics Inc 20260130 0 3.16 3.205 2.93 2.95 5637656 2.95 down down correct
ARAY.US Accuray Incorporated 20260130 0 0.7891 0.8221 0.7771 0.8073 516277 0.8073 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260130 0 1.27 1.34 1.21 1.23 3791755 1.23 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260130 0 0.1397 0.14 0.13 0.14 5403 0.14 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260130 0 3.81 4.09 3.7 4.06 61451 4.06 up up correct
ARCB.US ArcBest Corporation 20260130 0 80.26 90.69 79.67 90.22 901388 90.1204 up up correct
ARCC.US Ares Capital Corporation 20260130 0 20.11 20.12 19.87 19.89 6350900 19.3617 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260130 0 7.47 7.6 7.18 7.47 469079 7.47
ARDS.US Aridis Pharmaceuticals Inc 20260130 0 0.0002 0.0002 0.0002 0.0002 12221 0.0002
ARDX.US Ardelyx Inc 20260130 0 7.78 7.88 7.585 7.69 2696785 7.69 down down correct
AREC.US American Resources Corporation 20260130 0 3.57 3.7832 3.12 3.16 5026160 3.16 down down correct
ARGX.US argenx SE 20260130 0 849.43 855.443 832.28 840.5 292600 840.5 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20260130 0 9.9 10.215 9.825 10.18 824274 10.18 up up correct
ARKO.US Arko Corp 20260130 0 5.2 5.32 5.145 5.31 321400 5.283 up up correct
ARKR.US Ark Restaurants Corp 20260130 0 6.56 6.56 6.56 6.56 666 6.56
ARLP.US Alliance Resource Partners L.P 20260130 0 24.25 24.4 23.795 23.82 680800 23.2376 down down correct
AROW.US Arrow Financial Corporation 20260130 0 33.04 34.015 32.75 33.81 97929 33.5234 up up correct
ARQQ.US Arqit Quantum Inc 20260130 0 21.64 22.04 20 20.32 324000 20.32 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20260130 0 0.161 0.189 0.16 0.1625 20093 0.1625 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20260130 0 25.37 25.63 24.96 25.37 929200 25.37
ARRY.US Array Technologies Inc 20260130 0 11.6 12 10.95 11.325 4871630 11.325 down up incorrect
ARTL.US Artelo Biosciences Inc 20260130 0 1.57 1.7545 1.57 1.71 8193 5.13 up up correct
ARTNA.US Artesian Resources Corporation 20260130 0 33.09 33.55 32.87 33.36 19000 33.0448 up up correct
ARTW.US Art's 20260130 0 2.51 2.62 2.51 2.56 25697 2.56 up up correct
ARVN.US Arvinas Inc 20260130 0 13.6 13.67 12.945 13.38 1091730 13.38 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260130 0 70.15 72 67.835 69.33 3756806 69.33 down down correct
ASLE.US AerSale Corporation 20260130 0 7.35 7.525 7.31 7.49 227466 7.49 up up correct
ASMB.US Assembly Biosciences Inc 20260130 0 25.66 26.05 24.68 25.78 88600 25.78 up up correct
ASML.US ASML Holding N.V 20260130 0 1440.04 1466.43 1416.01 1423 2358843 1421.1255 down down correct
ASO.US Academy Sports and Outdoors Inc 20260130 0 55.1 56.845 54.72 55.01 1545717 55.01 down down correct
ASPC.US Alpha Capital Acquisition Company 20260130 0 13.16 14.68 13.1 14.05 48600 14.05 up up correct
ASPCU.US Alpha Capital Acquisition Company 20260130 0 14.5 14.5 14.5 14.5 1000 14.5
ASPS.US Altisource Portfolio Solutions S.A 20260130 0 5.43 5.662 5.16 5.37 35208 5.37 down down correct
ASPU.US Aspen Group Inc 20260130 0 0.1456 0.1456 0.1456 0.1456 2000 0.1456
ASRT.US Assertio Holdings Inc 20260130 0 11.55 11.995 11.35 11.78 65858 11.78 up up correct
ASRV.US AmeriServ Financial Inc 20260130 0 3.29 3.3 3.29 3.3 20700 3.27 up up correct
ASTC.US Astrotech Corporation 20260130 0 3.35 3.37 3.18 3.2 11171 3.2 down down correct
ASTE.US Astec Industries Inc 20260130 0 47.75 48.87 47.675 48.72 393148 48.6106 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260130 0 4.37 4.45 4.17 4.18 1333796 4.18 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260130 0 0.1675 0.17 0.12 0.1438 3899 0.1438 down down correct
ASTS.US AST SpaceMobile Inc 20260130 0 120.74 129.89 108.67 111.21 19691770 111.21 down down correct
ASUR.US Asure Software Inc 20260130 0 9.73 9.795 9.45 9.62 100732 9.62 down down correct
ASYS.US Amtech Systems Inc 20260130 0 17.32 17.8 16.36 16.81 423000 16.81 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260130 0 3.83 3.93 3.7 3.76 2136170 3.76 down down correct
ATEC.US Alphatec Holdings Inc 20260130 0 15 15.22 14.54 14.83 3355872 14.83 down down correct
ATER.US Aterian Inc 20260130 0 0.699 0.721 0.68 0.693 67600 0.693 down down correct
ATEX.US Anterix Inc 20260130 0 26.34 26.979 26.005 26.265 328030 26.265 down down correct
ATHA.US Athira Pharma Inc 20260130 0 4.91 5.06 4.74 4.74 50082 4.74 down up incorrect
ATHE.US Alterity Therapeutics Limited 20260130 0 3.16 3.2486 3.07 3.17 14516 3.17 up down incorrect
ATLC.US Atlanticus Holdings Corporation 20260130 0 50.38 52.84 50.13 51.63 51774 51.63 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260130 0 24.9 24.95 24.8 24.91 16100 24.91 up up correct
ATLCP.US Atlanticus Holdings Corporation 20260130 0 24.7 24.7 24.4 24.4 3700 23.9326 down down correct
ATLO.US Ames National Corporation 20260130 0 25.45 26.28 25.45 26.1 39000 25.8744 up up correct
ATMH.US All Things Mobile Analytic Inc 20260130 0 0.065 0.065 0.065 0.065 500 0.065
ATNI.US ATN International Inc 20260130 0 23.29 24.295 23.09 24.19 56023 24.19 up up correct
ATOM.US Atomera Incorporated 20260130 0 3.025 3.04 2.83 2.93 636718 2.93 down down correct
ATOS.US Atossa Therapeutics Inc 20260130 0 0.5961 0.5996 0.5321 0.565 189392 8.475 down down correct
ATRA.US Atara Biotherapeutics Inc 20260130 0 5.45 5.59 4.91 5.2 202300 5.2 down down correct
ATRC.US AtriCure Inc 20260130 0 36.95 37.67 36.26 36.93 361647 36.93 down down correct
ATRO.US Astronics Corporation 20260130 0 76.1 77.77 74.5 75.75 535300 75.75 down up incorrect
ATXI.US Avenue Therapeutics Inc 20260130 0 0.25 0.33 0.202 0.202 41927 0.202 down down correct
AUB.US Atlantic Union Bankshares Corporation 20260130 0 38.94 39.44 38.7 38.84 1526389 38.4834 down down correct
AUBN.US Auburn National Bancorporation Inc 20260130 0 24.5 24.86 24.5 24.86 1016 24.5839 up up correct
AUDC.US AudioCodes Ltd 20260130 0 8.45 8.53 8.2705 8.35 61044 8.1209 down down correct
AUID.US Ipsidy Inc. Common Stock 20260130 0 1.65 1.89 1.59 1.78 17184131 1.78 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20260130 0 14.59 14.731 14.43 14.53 911000 14.53 down down correct
AUR.US Aurora Innovation Inc 20260130 0 4.43 4.5 4.18 4.2 16351900 4.2 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20260130 0 5.41 5.63 5.29 5.6 214933 5.6 up up correct
AUROW.US Aurora Innovation Inc 20260130 0 0.3111 0.3111 0.29 0.3012 40161 0.3012 down down correct
AUTL.US Autolus Therapeutics plc 20260130 0 1.43 1.445 1.37 1.37 2078512 1.37 down down correct
AUUD.US Auddia Inc 20260130 0 0.94 0.965 0.91 0.95 56300 0.95 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20260130 0 8.31 8.46 8.18 8.4 1062903 8.4 up up correct
AVAV.US AeroVironment Inc 20260130 0 287.85 292.7 276.76 278.39 1091863 278.39 down down correct
AVDL.US Avadel Pharmaceuticals plc 20260130 0 21.55 21.58 21.54 21.55 797380 21.55
AVGO.US Broadcom Inc 20260130 0 332.44 338.2 328.33 331.3 28313039 331.3 down up incorrect
AVIR.US Atea Pharmaceuticals Inc 20260130 0 3.9 4.305 3.84 4.24 1115832 4.24 up up correct
AVNW.US Aviat Networks Inc 20260130 0 21.46 22.16 21.46 21.81 153003 21.81 up up correct
AVO.US Mission Produce Inc 20260130 0 13.27 13.48 13.12 13.46 494523 13.46 up up correct
AVPT.US Avepoint Inc 20260130 0 11.835 11.985 11.58 11.63 2494500 11.63 down down correct
AVT.US Avnet Inc 20260130 0 62.1 63.1 60.88 62.39 2106200 62.0476 up up correct
AVTX.US Avalo Therapeutics Inc 20260130 0 15.04 15.345 14.625 15.11 631798 15.11 up up correct
AVXL.US Anavex Life Sciences Corp 20260130 0 4.83 5.05 4.68 4.7 1834400 4.7 down down correct
AWRE.US Aware Inc 20260130 0 1.8553 1.8553 1.8083 1.81 9453 1.81 down down correct
AXGN.US AxoGen Inc 20260130 0 33.98 35.09 33.59 34.85 1370800 34.85 up up correct
AXON.US Axon Enterprise Inc 20260130 0 505.36 509.12 481.35 483.58 1287200 483.58 down down correct
AXSM.US Axsome Therapeutics Inc 20260130 0 185.55 188 180.56 184.25 745700 184.25 down down correct
AXTI.US AXT Inc 20260130 0 16.6 20.38 16.48 18.54 10870630 18.54 up up correct
AYTU.US Aytu Biopharma Inc 20260130 0 2.59 2.68 2.54 2.6 85283 2.6 up up correct
AZN.US AstraZeneca PLC 20260130 0 93.03 93.51 92.46 92.77 2777500 183.6084 down down correct
BAC.US PQ 20260130 0 17.62 17.67 17.54 17.67 491157 17.67 up down incorrect
BAND.US Bandwidth Inc 20260130 0 13.79 13.98 13.67 13.97 267945 13.97 up down incorrect
BANF.US BancFirst Corporation 20260130 0 108.79 110.23 108.5 109.95 201968 109.95 up down incorrect
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260130 0 26.25 26.25 26.25 26.25 400 26.25
BANR.US Banner Corporation 20260130 0 61.32 62.35 61.32 61.84 332863 61.3499 up up correct
BANX.US StoneCastle Financial Corp 20260130 0 21.24 21.25 20.8 21.23 28700 21.0819 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20260130 0 2.96 3.36 2.91 3.36 38982 3.36 up up correct
BATRA.US The Liberty Braves Group 20260130 0 43.92 44.18 43.586 44.02 79100 44.02 up up correct
BATRK.US The Liberty Braves Group 20260130 0 39.98 40.025 39.62 39.93 304000 39.93 down down correct
BBBY.US Bed Bath & Beyond Inc 20260130 0 6.15 6.3 5.9 5.91 1892700 5.91 down down correct
BBCP.US Concrete Pumping Holdings Inc 20260130 0 5.71 5.87 5.7 5.78 148903 5.78 up up correct
BBGI.US Beasley Broadcast Group Inc 20260130 0 5.05 5.16 4.935 5.01 44428 5.01 down down correct
BBIG.US Vinco Ventures Inc 20260130 0 0.005 0.005 0.005 0.005 4193 0.005
BBIO.US BridgeBio Pharma Inc 20260130 0 78.845 80 76.74 77.27 2301800 77.27 down down correct
BBLG.US Bone Biologics Corp Common Stock 20260130 0 1.67 1.67 1.62 1.64 21400 1.64 down down correct
BBSI.US Barrett Business Services Inc 20260130 0 36.59 38.115 36.53 38 205505 37.8871 up down incorrect
BCAB.US BioAtla Inc 20260130 0 0.3 0.3079 0.253 0.269 2330478 0.269 down up incorrect
BCBP.US BCB Bancorp Inc 20260130 0 7.55 7.9 7.3101 7.89 196877 7.8149 up down incorrect
BCDA.US BioCardia Inc 20260130 0 1.28 1.291 1.21 1.23 58413 1.23 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260130 0 0.575 0.63 0.5666 0.626 12308 0.626 up down incorrect
BCML.US BayCom Corp 20260130 0 29.3 29.57 29.16 29.18 24276 28.877 down up incorrect
BCOR.US Blucora Inc 20260130 0 25.99 25.99 25.571 25.571 500 25.571 down up incorrect
BCOW.US 1895 Bancorp of Wisconsin Inc 20260130 0 11.08 11.1 11.05 11.05 3800 11.05 down up incorrect
BCPC.US Balchem Corporation 20260130 0 170.25 170.67 167.8 170.17 178937 170.17 down up incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20260130 0 6.61 6.75 6.42 6.58 3294792 6.58 down down correct
BCTX.US BriaCell Therapeutics Corp 20260130 0 4.32 4.41 4.2201 4.3 246127 4.3 down down correct
BCTXW.US BriaCell Therapeutics Corp 20260130 0 0.0051 0.0108 0.002 0.0099 66043 0.0099 up up correct
BCYC.US Bicycle Therapeutics plc 20260130 0 6.52 6.56 6.22 6.42 387627 6.42 down down correct
BDSX.US Biodesix Inc 20260130 0 9.67 10.25 8.6916 10.17 249882 10.17 up up correct
BDTX.US Black Diamond Therapeutics Inc 20260130 0 2.6 2.64 2.45 2.49 805529 2.49 down down correct
BEAM.US Beam Therapeutics Inc 20260130 0 29 29.04 27.4389 27.62 1668698 27.62 down down correct
BEAT.US Heartbeam Inc. Common Stock 20260130 0 1.5 1.58 1.41 1.45 579990 1.45 down down correct
BEATW.US Heartbeam Inc. Warrant 20260130 0 0.15 0.175 0.15 0.15 1906 0.15
BEEM.US Beam Global 20260130 0 1.69 1.729 1.575 1.6 493700 1.6 down down correct
BELFA.US Bel Fuse Inc 20260130 0 189.18 192.72 183.7301 183.75 63511 183.75 down down correct
BELFB.US Bel Fuse Inc 20260130 0 207.17 211.36 200.43 201.19 119581 201.19 down up incorrect
BFC.US Bank First Corporation 20260130 0 137.32 140.15 136.06 139.54 73761 139.54 up down incorrect
BFRI.US Biofrontera Inc. Common Stock 20260130 0 0.98 0.98 0.93 0.9303 111534 0.9303 down down correct
BFST.US Business First Bancshares Inc 20260130 0 27.44 28.25 27.44 28.17 237884 28.0243 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20260130 0 0.8229 0.8665 0.67 0.789 14824 39.45 down down correct
BHF.US Brighthouse Financial Inc 20260130 0 64.2 64.3 64 64.06 500509 64.06 down down correct
BHFAL.US Brighthouse Financial Inc 20260130 0 17.85 17.92 17.7001 17.84 16951 17.4605 down down correct
BHFAM.US Brighthouse Financial Inc 20260130 0 12.12 12.29 12.095 12.2 175900 11.902 up up correct
BHFAN.US Brighthouse Financial Inc 20260130 0 13.75 13.87 13.71 13.72 60000 13.3742 down down correct
BHFAO.US Brighthouse Financial Inc 20260130 0 17.23 17.23 17.13 17.14 35200 16.7143 down down correct
BHFAP.US Brighthouse Financial Inc 20260130 0 16.92 16.92 16.7 16.84 18800 16.4175 down down correct
BIDU.US Baidu Inc 20260130 0 156.01 157.4 152.54 153.18 2125700 153.18 down down correct
BIIB.US Biogen Inc 20260130 0 177.09 180.14 175.96 179.89 1488000 179.89 up up correct
BILI.US Bilibili Inc 20260130 0 34.87 35.338 33.68 34.04 3074897 34.04 down down correct
BIMI.US BIMI International Medical Inc 20260130 0 0.0001 0.0001 0.0001 0.0001 269 0.0001
BIOX.US Bioceres Crop Solutions Corp 20260130 0 0.9603 1 0.832 0.8378 2101230 0.8378 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20260130 0 3.95 4.0695 3.87 3.91 60928 3.91 down down correct
BITF.US Bitfarms Ltd. Common Stock 20260130 0 2.375 2.465 2.28 2.34 36520200 2.34 down down correct
BIVI.US BioVie Inc 20260130 0 1.21 1.2399 1.12 1.14 157670 1.14 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260130 0 3.32 3.69 2.93 3.62 299800 3.62 up up correct
BJRI.US BJ's Restaurants Inc 20260130 0 41.19 42.2085 40.92 41.82 329177 41.82 up up correct
BKNG.US Booking Holdings Inc 20260130 0 5084.5601 5100.4302 4954.8101 5001.8398 270900 4990.4554 down down correct
BKR.US Baker Hughes Company 20260130 0 56.34 56.35 55.04 56.04 8618400 55.8294 down down correct
BKSC.US Bank of South Carolina Corporation 20260130 0 15.74 15.74 15.5 15.68 17100 15.68 down down correct
BKYI.US BIO 20260130 0 0.653 0.7469 0.65 0.7255 1241101 0.7255 up up correct
BL.US BlackLine Inc 20260130 0 46.4 47.44 45.63 46.47 1612917 46.47 up up correct
BLBD.US Blue Bird Corporation 20260130 0 49.25 50.565 49.25 50.31 326394 50.31 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20260130 0 11.45 11.75 10.82 11.205 110400 11.205 down down correct
BLDP.US Ballard Power Systems Inc 20260130 0 2.44 2.495 2.32 2.33 3233667 2.33 down down correct
BLFS.US BioLife Solutions Inc 20260130 0 22.34 22.785 21.78 21.8 364378 21.8 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20260130 0 13.04 13.21 12.945 13.15 237314 13.15 up up correct
BLIN.US Bridgeline Digital Inc 20260130 0 0.83 0.83 0.807 0.815 68226 0.815 down down correct
BLKB.US Blackbaud Inc 20260130 0 53.3 54.27 52.39 53.7 350011 53.7 up up correct
BLMN.US Bloomin' Brands Inc 20260130 0 6.03 6.19 5.86 6 2836373 6 down down correct
BLNK.US Blink Charging Co 20260130 0 0.767 0.78 0.71 0.71 2919272 0.71 down down correct
BLRX.US BioLineRx Ltd 20260130 0 3.09 3.17 3 3.11 12300 3.11 up down incorrect
BLZE.US Backblaze Inc. Class A Common Stock 20260130 0 4.6 4.655 4.485 4.55 708045 4.55 down up incorrect
BMBL.US Bumble Inc 20260130 0 3.46 3.505 3.33 3.35 3241386 3.35 down up incorrect
BMEA.US Biomea Fusion Inc 20260130 0 1.17 1.21 1.11 1.12 1230627 1.12 down up incorrect
BMRA.US Biomerica Inc 20260130 0 2.35 2.43 2.35 2.375 22395 2.375 up up correct
BMRC.US Bank of Marin Bancorp 20260130 0 26.5 27.02 26.04 26.85 140911 26.6066 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20260130 0 56.36 56.98 55.28 56.54 1879285 56.54 up up correct
BNGO.US Bionano Genomics Inc 20260130 0 1.47 1.5 1.21 1.3 1137300 1.3 down down correct
BNR.US Burning Rock Biotech Limited 20260130 0 33.47 34.75 33.47 34.06 6400 34.06 up up correct
BNTC.US Benitec Biopharma Inc 20260130 0 12.665 12.665 12.1295 12.18 198797 12.18 down down correct
BNTX.US BioNTech SE 20260130 0 115.96 116.965 113.16 113.75 894000 113.75 down down correct
BOKF.US BOK Financial Corporation 20260130 0 130.58 131.43 128.84 129.94 396799 129.3264 down down correct
BOLT.US Bolt Biotherapeutics Inc 20260130 0 6.31 6.38 5.86 5.9 31361 5.9 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20260130 0 1.672 1.74 1.65 1.67 32641 1.67 down down correct
BOOM.US DMC Global Inc 20260130 0 8.88 8.91 8.51 8.6 278017 8.6 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260130 0 4.95 5.04 4.82 4.83 12200 4.83 down down correct
BOTJ.US Bank of the James Financial Group Inc 20260130 0 18.875 20 18.875 18.9 2472 18.8089 up down incorrect
BOXL.US Boxlight Corporation 20260130 0 1.27 1.34 1.22 1.23 320644 1.23 down up incorrect
BPOP.US Popular Inc 20260130 0 132.79 134.27 131.55 133.53 675800 133.53 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260130 0 25.45 25.61 25.21 25.48 12227 25.2234 up up correct
BPRN.US The Bank of Princeton 20260130 0 36.58 36.58 35.54 36.23 17273 35.8949 down up incorrect
BPTH.US Bio 20260130 0 0.06 0.06 0.06 0.06 2800 0.06
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260130 0 15.8 15.87 15.8 15.81 6000 15.4308 up down incorrect
BPYPN.US Brookfield Property Partners L.P 20260130 0 13.75 13.88 13.73 13.88 8600 13.5291 up down incorrect
BPYPO.US Brookfield Property Partners L.P 20260130 0 14.9 15.16 14.9 15.01 6700 14.6221 up down incorrect
BPYPP.US Brookfield Property Partners L.P 20260130 0 15.45 16 15.4 15.57 21700 15.1908 up down incorrect
BRAG.US Bragg Gaming Group Inc. Common Shares 20260130 0 2.145 2.23 2.1152 2.16 50941 2.16 up down incorrect
BRID.US Bridgford Foods Corporation 20260130 0 7.66 8.07 7.56 7.56 1800 7.56 down down correct
BRKR.US Bruker Corporation 20260130 0 44.06 44.98 43.53 44.29 1858058 44.29 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260130 0 1.65 1.65 1.55 1.56 48573 1.56 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260130 0 1.14 1.17 1.13 1.14 20256 1.14
BRZE.US Braze Inc. Class A Common Stock 20260130 0 22.04 22.305 20.75 20.82 3517200 20.82 down down correct
BSBK.US Bogota Financial Corp 20260130 0 8.45 8.45 8.45 8.45 468 8.45
BSET.US Bassett Furniture Industries Incorporated 20260130 0 15.05 16.01 15.0083 15.8 18991 15.6049 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20260130 0 0.001 0.001 0.001 0.001 7279400 0.001
BSRR.US Sierra Bancorp 20260130 0 34.66 35.505 34.02 35.41 88122 35.167 up up correct
BSVN.US Bank7 Corp 20260130 0 44.01 44.75 43.83 44.44 9270 44.44 up up correct
BSY.US Bentley Systems Incorporated 20260130 0 34.86 35.51 34.73 35.12 2303800 35.0589 up up correct
BTAI.US BioXcel Therapeutics Inc 20260130 0 1.61 1.62 1.52 1.59 596613 1.59 down down correct
BTBD.US BT Brands Inc. Common Stock 20260130 0 1.31 1.35 1.3 1.33 24929 1.33 up up correct
BTBDW.US BT Brands Inc. Warrant 20260130 0 0.1246 0.15 0.1246 0.15 1165 0.15 up up correct
BTBT.US Bit Digital Inc 20260130 0 2.065 2.099 1.98 2.03 28849700 2.03 down down correct
BTCS.US BTCS Inc. Common Stock 20260130 0 2.52 2.53 2.22 2.24 1250480 2.24 down down correct
BTCY.US Biotricity Inc. Common Stock 20260130 0 0.3046 0.3098 0.2901 0.2903 5390 0.2903 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260130 0 6.8 6.835 6.68 6.68 791800 6.5701 down down correct
BUSE.US First Busey Corporation 20260130 0 24.64 24.87 24.46 24.65 1290009 24.65 up up correct
BVS.US Bioventus Inc 20260130 0 7.75 7.97 7.66 7.93 208954 7.93 up up correct
BWAY.US BrainsWay Ltd 20260130 0 23.75 25 23.3 23.38 156000 11.69 down down correct
BWB.US Bridgewater Bancshares Inc 20260130 0 19.07 19.4 19.005 19.21 117959 19.21 up up correct
BWEN.US Broadwind Inc 20260130 0 3.1 3.12 2.955 3 163504 3 down down correct
BWFG.US Bankwell Financial Group Inc 20260130 0 47.34 48.8299 46.73 48.19 40911 47.9969 up up correct
BWMN.US Bowman Consulting Group Ltd 20260130 0 34.08 35 33.37 34.83 150143 34.83 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260130 0 18 18.125 17.81 17.96 87500 17.6422 down down correct
BYFC.US Broadway Financial Corporation 20260130 0 8.39 8.39 8.18 8.18 2064 8.18 down down correct
BYND.US Beyond Meat Inc 20260130 0 0.7793 0.8023 0.751 0.7632 44856941 0.7632 down down correct
BYRN.US Byrna Technologies Inc 20260130 0 14.05 14.634 13.6255 13.71 404249 13.71 down down correct
BYSI.US BeyondSpring Inc 20260130 0 1.64 1.64 1.52 1.54 20379 1.54 down down correct
BZ.US Kanzhun Ltd ADR 20260130 0 18.61 18.797 18.47 18.52 3327446 18.52 down up incorrect
BZUN.US Baozun Inc 20260130 0 2.76 2.805 2.67 2.68 370892 2.68 down up incorrect
CAAS.US China Automotive Systems Inc 20260130 0 4.5 4.5 4.4 4.43 24444 4.43 down up incorrect
CABA.US Cabaletta Bio Inc 20260130 0 2.72 2.8088 2.54 2.57 2568450 2.57 down up incorrect
CAC.US Camden National Corporation 20260130 0 46.39 47.86 46.3 47.57 143324 47.57 up down incorrect
CACC.US Credit Acceptance Corporation 20260130 0 485 501.73 467.43 498.24 312993 498.24 up up correct
CADCX.US CADCX 20260130 0 24.46 24.46 24.46 24.46 0 24.3186
CADE.US PA 20260130 0 21.05 21.27 20.53 20.7 783772 20.7 down down correct
CADEX.US CADEX 20260130 0 24.57 24.57 24.57 24.57 0 24.4117
CADFX.US CION Ares Diversified Credit Fund W 20260130 0 24.84 24.84 24.84 24.84 0 24.6834
CADL.US Candel Therapeutics Inc. Common Stock 20260130 0 5.87 6.11 5.795 5.84 560257 5.84 down up incorrect
CADSX.US CADSX 20260130 0 24.69 24.69 24.69 24.69 0 24.5394
CADUX.US CADUX 20260130 0 24.81 24.81 24.81 24.81 0 24.6442
CADWX.US CADWX 20260130 0 24.65 24.65 24.65 24.65 0 24.4943
CAKE.US The Cheesecake Factory Incorporated 20260130 0 57.79 58.52 56.29 57.96 1278600 57.6863 up down incorrect
CALA.US Calithera Biosciences Inc 20260130 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CALM.US Cal 20260130 0 82.21 83.63 82.0383 83.53 1446235 83.53 up up correct
CAMP.US CalAmp Corp 20260130 0 3.83 4 3.68 3.7 106600 3.7 down down correct
CAMT.US Camtek Ltd 20260130 0 150.54 155.17 144.435 146.53 721706 146.53 down down correct
CAN.US Canaan Inc 20260130 0 0.683 0.683 0.623 0.68 43948400 0.68 down down correct
CAPR.US Capricor Therapeutics Inc 20260130 0 22.7 23 21.83 21.89 972888 21.89 down down correct
CAR.US Avis Budget Group Inc 20260130 0 114.01 115.47 113.69 114.99 307300 114.99 up up correct
CARE.US Carter Bankshares Inc 20260130 0 20.21 21.57 20.205 21.41 202051 21.41 up up correct
CARG.US CarGurus Inc 20260130 0 32.75 33.04 32.2 32.4 857993 32.4 down down correct
CARV.US Carver Bancorp Inc 20260130 0 1.65 1.65 1.47 1.58 9667 1.58 down down correct
CASH.US Meta Financial Group Inc 20260130 0 88.76 91 88.21 90.29 427600 90.2393 up up correct
CASI.US CASI Pharmaceuticals Inc 20260130 0 0.99 1.03 0.99 1.02 52007 1.02 up up correct
CASS.US Cass Information Systems Inc 20260130 0 43.96 45.6 43.91 44.96 127330 44.6399 up down incorrect
CASY.US Casey's General Stores Inc 20260130 0 605.73 613.31 603.4001 606.5 322397 606.5 up down incorrect
CATY.US Cathay General Bancorp 20260130 0 50.65 51.36 50.48 51.18 489300 50.8101 up up correct
CBAN.US Colony Bankcorp Inc 20260130 0 19.44 19.62 19.165 19.46 102178 19.3475 up up correct
CBAT.US CBAK Energy Technology Inc 20260130 0 0.801 0.83 0.765 0.79 94110 0.79 down up incorrect
CBFV.US CB Financial Services Inc 20260130 0 35.24 36 35.09 35.83 10587 35.5603 up up correct
CBIO.US Catalyst Biosciences Inc 20260130 0 10.2 11.21 9.43 9.59 198439 9.59 down down correct
CBNK.US Capital Bancorp Inc 20260130 0 30.5 30.79 30.122 30.72 46724 30.6076 up up correct
CBOE.US Cboe Global Markets Inc 20260130 0 266.95 266.95 261.8 265.06 702800 264.4071 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20260130 0 28.17 30.26 27.95 30.12 1693306 30.12 up up correct
CBSH.US Commerce Bancshares Inc 20260130 0 52.82 53.1 52.25 52.64 1687300 52.359 down down correct
CCAP.US Crescent Capital BDC Inc 20260130 0 14.35 14.45 14.23 14.39 140919 14.39 up up correct
CCB.US Coastal Financial Corporation 20260130 0 100.13 100.13 93.4 95.78 333965 95.78 down down correct
CCBG.US Capital City Bank Group Inc 20260130 0 41.21 42.02 41.2 41.76 96866 41.4963 up up correct
CCCC.US C4 Therapeutics Inc 20260130 0 1.95 1.96 1.83 1.9 1670000 1.9 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260130 0 22.92 22.94 22.4 22.47 83100 22.0801 down down correct
CCEL.US Cryo 20260130 0 3.37 3.41 3.26 3.32 7500 3.32 down up incorrect
CCEP.US Coca 20260130 0 91.07 91.8 90.57 91.7 1629027 91.7 up down incorrect
CCLFX.US CCLFX 20260130 0 10.48 10.48 10.48 10.48 0 10.48
CCNE.US CNB Financial Corporation 20260130 0 27.15 27.78 27.14 27.7 129912 27.522 up up correct
CCNEP.US CNB Financial Corporation 20260130 0 25.389 25.389 25.389 25.389 0 24.9424
CCOI.US Cogent Communications Holdings Inc 20260130 0 24.22 24.6 23.67 24.3 838700 24.2787 up up correct
CCRN.US Cross Country Healthcare Inc 20260130 0 9.08 9.3804 9.07 9.32 520887 9.32 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20260130 0 21.17 21.62 21.08 21.36 167444 21.36 up up correct
CD.US Chindata Group Holdings Limited 20260130 0 5.93 6.19 5.67 5.74 104600 5.74 down down correct
CDLX.US Cardlytics Inc 20260130 0 1 1.02 0.9201 0.9685 1839287 0.9685 down down correct
CDNA.US CareDx Inc 20260130 0 20.34 20.87 20.2155 20.55 511048 20.55 up up correct
CDNS.US Cadence Design Systems Inc 20260130 0 298.46 298.875 293.625 296.36 2507356 296.36 down down correct
CDW.US CDW Corporation 20260130 0 124.99 127 124.06 126.39 1740200 125.7557 up up correct
CDXS.US Codexis Inc 20260130 0 1.3 1.3 1.22 1.24 1078731 1.24 down down correct
CDZI.US Cadiz Inc 20260130 0 5.66 5.8 5.465 5.64 869676 5.64 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20260130 0 19.57 19.57 19.567 19.567 1400 19.567 down down correct
CEDAX.US CEDAX 20260130 0 21.34 21.34 21.34 21.34 0 21.34
CEDIX.US Destra International & Event 20260130 0 21.37 21.37 21.37 21.37 0 21.37
CEDTX.US CEDTX 20260130 0 21.2 21.2 21.2 21.2 0 21.2
CELC.US Celcuity Inc 20260130 0 110.13 112.99 107.865 109.42 683173 109.42 down down correct
CELH.US Celsius Holdings Inc 20260130 0 53.18 54 52.3 52.48 2753100 52.48 down down correct
CELU.US Celularity Inc 20260130 0 1.25 1.29 1.19 1.22 54840 1.22 down down correct
CELUW.US Celularity Inc 20260130 0 0.0145 0.0145 0.0074 0.0093 195265 0.0093 down down correct
CENQW.US CENAQ Energy Corp. Warrant 20260130 0 0.0469 0.0469 0.0401 0.0401 32905 0.0401 down up incorrect
CENT.US Central Garden & Pet Company 20260130 0 33.08 33.88 32.89 33.83 87422 33.83 up up correct
CENTA.US Central Garden & Pet Company 20260130 0 30.07 30.785 29.67 30.67 468749 30.67 up up correct
CENX.US Century Aluminum Company 20260130 0 46.5 47.93 44.41 45.33 3506865 45.33 down down correct
CERS.US Cerus Corporation 20260130 0 2.28 2.36 2.245 2.33 947887 2.33 up up correct
CERT.US Certara Inc 20260130 0 9.16 9.22 8.745 8.79 1738231 8.79 down down correct
CETX.US Cemtrex Inc 20260130 0 1.62 1.74 1.51 1.54 877500 1.54 down down correct
CEVA.US CEVA Inc 20260130 0 21.64 22.17 20.82 21.09 447609 21.09 down down correct
CFBK.US CF Bankshares Inc 20260130 0 28.94 29.2 28.83 29.11 41700 29.11 up up correct
CFFI.US C&F Financial Corporation 20260130 0 73.2501 75.3 73.2501 75.3 6839 74.7924 up up correct
CFFN.US Capitol Federal Financial Inc 20260130 0 7.27 7.31 7.155 7.28 994532 7.1988 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20260130 0 30.54 30.57 30.51 30.54 8341800 30.54
CG.US The Carlyle Group Inc 20260130 0 58.88 59.645 58.325 58.78 2644234 58.4022 down up incorrect
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260130 0 17.31 17.38 17.27 17.35 17500 17.35 up down incorrect
CGBD.US TCG BDC Inc 20260130 0 12.31 12.365 12.13 12.25 379795 12.25 down down correct
CGC.US Canopy Growth Corporation 20260130 0 1.11 1.12 1.09 1.09 11052800 1.09 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260130 0 22.73 22.73 22.73 22.73 0 22.73
CGEM.US Cullinan Oncology Inc 20260130 0 11.78 12.26 11.5 11.96 730357 11.96 up up correct
CGEN.US Compugen Ltd 20260130 0 1.93 1.93 1.83 1.84 214995 1.84 down down correct
CGNT.US Cognyte Software Ltd 20260130 0 8.81 9.1 8.81 9.03 332711 9.03 up up correct
CGNX.US Cognex Corporation 20260130 0 38.57 39.53 38.57 38.74 1543100 38.6827 up up correct
CGO.US Calamos Global Total Return Fund 20260130 0 12.39 12.39 12.26 12.32 29300 12.1563 down up incorrect
CGTX.US COGNITION THERAPEUTICS INC 20260130 0 1.23 1.2642 1.075 1.09 2083284 1.09 down down correct
CHCI.US Comstock Holding Companies Inc 20260130 0 11.17 11.44 10.943 11.01 10523 11.01 down down correct
CHCO.US City Holding Company 20260130 0 122.06 123.75 119.59 123.09 118972 123.09 up up correct
CHDN.US Churchill Downs Incorporated 20260130 0 97.99 98.74 96.12 98.36 1168470 98.36 up up correct
CHEF.US The Chefs' Warehouse Inc 20260130 0 62.35 63.58 61.11 62.9 457634 62.9 up up correct
CHEK.US Check 20260130 0 148 148 142 143 2268400 143 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260130 0 11.32 11.42 11.21 11.23 96200 11.0428 down down correct
CHKP.US Check Point Software Technologies Ltd 20260130 0 176.37 180.5 176.055 179.51 1225965 179.51 up down incorrect
CHMG.US Chemung Financial Corporation 20260130 0 59.46 61.58 59.46 60.77 9287 60.77 up down incorrect
CHNR.US China Natural Resources Inc 20260130 0 4.11 4.3899 4.11 4.27 25897 4.27 up up correct
CHRS.US Coherus BioSciences Inc 20260130 0 2.3 2.37 2.13 2.16 1924213 2.16 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20260130 0 191.92 195.82 189.81 194.95 4240100 194.2854 up up correct
CHSCL.US CHS Inc 20260130 0 25.81 25.9 25.81 25.87 17200 25.87 up up correct
CHSCM.US CHS Inc 20260130 0 25.07 25.37 24.982 25.08 24600 25.08 up up correct
CHSCN.US CHS Inc 20260130 0 25.46 25.46 25.32 25.45 20300 25.45 down down correct
CHSCO.US CHS Inc 20260130 0 26.23 26.4 26.19 26.19 78800 26.19 down down correct
CHSCP.US CHS Inc 20260130 0 27.98 27.98 27.84 27.98 11100 27.98
CHTR.US Charter Communications Inc 20260130 0 204.12 214.84 199.13 206.12 7196300 206.12 up up correct
CHW.US Calamos Global Dynamic Income Fund 20260130 0 8.03 8.07 7.95 8.01 95900 7.9082 down down correct
CHY.US Calamos Convertible and High Income Fund 20260130 0 11.87 11.88 11.66 11.73 205100 11.5308 down down correct
CIFR.US Cipher Mining Inc 20260130 0 17.22 17.46 15.615 15.96 28279800 15.96 down down correct
CIGI.US Colliers International Group Inc 20260130 0 138.29 138.43 134.83 136.7 498017 136.7 down down correct
CINF.US Cincinnati Financial Corporation 20260130 0 158.19 161.11 156.77 160.89 1075500 160.89 up up correct
CIVB.US Civista Bancshares Inc 20260130 0 24.65 24.94 23.59 24.13 148903 23.9554 down down correct
CIZN.US Citizens Holding Company 20260130 0 8.15 8.22 8.08 8.22 5700 8.22 up up correct
CLAR.US Clarus Corporation 20260130 0 3.7 3.9 3.645 3.83 172822 3.83 up up correct
CLBK.US Columbia Financial Inc 20260130 0 16.18 16.53 16.07 16.27 145085 16.27 up down incorrect
CLBT.US Cellebrite DI 20260130 0 15.14 15.365 14.66 14.71 2134100 14.71 down up incorrect
CLDX.US Celldex Therapeutics Inc 20260130 0 24.39 24.99 23.95 24.6 568300 24.6 up up correct
CLFD.US Clearfield Inc 20260130 0 29.68 30.69 29.36 29.77 124708 29.77 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20260130 0 1.82 1.93 1.82 1.89 13975 1.89 up up correct
CLIR.US ClearSign Technologies Corporation 20260130 0 0.6101 0.6476 0.6007 0.601 1306173 0.601 down down correct
CLLS.US Cellectis S.A 20260130 0 3.9 3.91 3.78 3.79 26605 3.79 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20260130 0 22.27 22.45 21.605 22.41 1023865 22.41 up up correct
CLNE.US Clean Energy Fuels Corp 20260130 0 2.22 2.26 2.14 2.2 1303163 2.2 down down correct
CLNN.US Clene Inc 20260130 0 4.425 4.425 4.06 4.09 63763 4.09 down down correct
CLOV.US Clover Health Investments Corp 20260130 0 2.25 2.29 2.21 2.24 6786315 2.24 down down correct
CLPS.US CLPS Incorporation 20260130 0 1.08 1.08 1.02 1.05 6514 1.05 down down correct
CLPT.US ClearPoint Neuro Inc 20260130 0 13.24 13.56 12.8 12.93 580555 12.93 down down correct
CLRB.US Cellectar Biosciences Inc 20260130 0 3.24 3.3598 3.16 3.22 39176 3.22 down down correct
CLRO.US ClearOne Inc 20260130 0 6.12 6.5 6.12 6.47 16246 6.47 up up correct
CLSK.US CleanSpark Inc 20260130 0 12.29 12.5 11.56 11.84 24398300 11.84 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260130 0 15.7 15.8 15.504 15.55 14501 15.55 down down correct
CLVR.US Clever Leaves Holdings Inc 20260130 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CLWT.US Euro Tech Holdings Company Limited 20260130 0 1.29 1.2901 1.27 1.28 4559 1.28 down down correct
CMBM.US Cambium Networks Corporation 20260130 0 1.56 1.5764 1.435 1.45 506906 1.45 down up incorrect
CMCO.US Columbus McKinnon Corporation 20260130 0 20.75 21.43 20.52 21.08 1556605 21.0104 up up correct
CMCSA.US Comcast Corporation 20260130 0 29.64 29.85 28.895 29.75 51300238 29.75 up up correct
CMCT.US CIM Commercial Trust Corporation 20260130 0 3.08 3.12 3 3.03 78400 3.03 down up incorrect
CME.US CME Group Inc 20260130 0 289.8 290.69 286.29 289.06 1448300 282.3111 down up incorrect
CMLS.US Cumulus Media Inc 20260130 0 0.084 0.086 0.08 0.08 36765 0.08 down down correct
CMMB.US Chemomab Therapeutics Ltd 20260130 0 1.618 1.635 1.55 1.55 22100 1.55 down down correct
CMPR.US Cimpress plc 20260130 0 77.9 79.46 75.14 79.09 208706 79.09 up up correct
CMPS.US COMPASS Pathways plc 20260130 0 6.77 6.85 6.49 6.69 1015654 6.69 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260130 0 6.29 6.4701 6.205 6.4 2839040 6.4 up up correct
CMTL.US Comtech Telecommunications Corp 20260130 0 5.78 5.81 5.45 5.56 313750 5.56 down down correct
CNDT.US Conduent Incorporated 20260130 0 1.42 1.455 1.38 1.39 1450494 1.39 down down correct
CNET.US ZW Data Action Technologies Inc 20260130 0 1.21 1.22 1.18 1.18 11300 1.18 down down correct
CNEY.US CN Energy Group. Inc 20260130 0 0.8022 1.04 0.7574 1.01 2223644 1.01 up up correct
CNOB.US ConnectOne Bancorp Inc 20260130 0 27.56 27.67 26.22 26.62 484300 26.4458 down up incorrect
CNOBP.US ConnectOne Bancorp Inc 20260130 0 24.6 24.625 24.56 24.56 4800 24.2353 down up incorrect
CNRLX.US CNRLX 20260130 0 16.55 16.55 16.55 16.55 0 16.55
CNROX.US CNROX 20260130 0 5.3 5.3 5.3 5.3 0 5.3
CNSP.US CNS Pharmaceuticals Inc 20260130 0 5.52 5.825 5.5 5.58 33800 5.58 up down incorrect
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260130 0 24.73 25.15 23.82 24.57 958500 24.57 down down correct
CNTB.US Connect Biopharma Holdings Limited 20260130 0 2.51 2.52 2.36 2.4 80558 2.4 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20260130 0 2.43 2.85 2.43 2.61 4282357 2.61 up up correct
CNTY.US Century Casinos Inc 20260130 0 1.51 1.55 1.51 1.52 53565 1.52 up up correct
CNXC.US Concentrix Corporation 20260130 0 38.27 38.56 36.715 37.35 1296600 37.35 down down correct
CNXN.US PC Connection Inc 20260130 0 57.56 59.45 57.545 58.81 108287 58.6257 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20260130 0 53.97 54.59 52.97 53.35 605800 53.35 down down correct
COCP.US Cocrystal Pharma Inc 20260130 0 1 1.0091 0.98 0.9802 62479 0.9802 down down correct
CODA.US Coda Octopus Group Inc 20260130 0 10.72 11.3 10.4 10.65 213335 10.65 down down correct
CODX.US Co 20260130 0 2.6 2.61 2.36 2.3784 13951 2.3784 down down correct
COF.US PN 20260130 0 16.74 16.8399 16.68 16.7 26690 16.437 down down correct
COFS.US ChoiceOne Financial Services Inc 20260130 0 29.02 29.42 28.58 28.69 88473 28.3899 down down correct
COGT.US Cogent Biosciences Inc 20260130 0 37.18 37.52 35.84 35.91 1566367 35.91 down down correct
COHR.US Coherent Inc 20260130 0 221.57 237.18 210.48 212.18 7083200 212.18 down down correct
COHU.US Cohu Inc 20260130 0 28.7 29.63 28.37 28.54 562102 28.54 down down correct
COIN.US Coinbase Global Inc 20260130 0 198.7 198.96 190.96 194.74 9635409 194.74 down down correct
COKE.US Coca 20260130 0 148.57 152.235 146.8 152.06 423410 152.06 up up correct
COLB.US Columbia Banking System Inc 20260130 0 28.98 29.5 28.92 29.44 2712300 29.0838 up up correct
COLL.US Collegium Pharmaceutical Inc 20260130 0 45.42 46.34 45.04 45.92 349207 45.92 up up correct
COLM.US Columbia Sportswear Company 20260130 0 54.63 55.58 54.29 55.28 664800 54.9956 up up correct
COMS.US COMSovereign Holding Corp 20260130 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 20260130 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260130 0 13.095 13.095 12.39 12.672 6400 12.672 down down correct
CORT.US Corcept Therapeutics Incorporated 20260130 0 37.39 40.72 36.8 39.87 5067528 39.87 up up correct
COST.US Costco Wholesale Corporation 20260130 0 948.83 951.12 930.3 940.25 2396300 940.25 down down correct
CPHC.US Canterbury Park Holding Corporation 20260130 0 15.75 15.75 15.5 15.5 655 15.5 down up incorrect
CPIX.US Cumberland Pharmaceuticals Inc 20260130 0 3.58 3.97 3.58 3.75 228693 3.75 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260130 0 0.373 0.416 0.373 0.416 61600 0.416 up up correct
CPRDX.US CPRDX 20260130 0 11.34 11.34 11.34 11.34 0 11.2753
CPREX.US CPREX 20260130 0 11.35 11.35 11.35 11.35 0 11.2832
CPRSX.US CPRSX 20260130 0 11.33 11.33 11.33 11.33 0 11.2703
CPRT.US Copart Inc 20260130 0 39.96 40.64 39.8 40.58 5963700 40.58 up up correct
CPRTX.US CPRTX 20260130 0 11.33 11.33 11.33 11.33 0 11.2702
CPRX.US Catalyst Pharmaceuticals Inc 20260130 0 24.6 24.795 24.1001 24.3 972355 24.3 down down correct
CPSH.US CPS Technologies Corporation 20260130 0 6.11 6.14 5.24 5.34 902104 5.34 down down correct
CPSS.US Consumer Portfolio Services Inc 20260130 0 8.42 8.67 8.4 8.63 26943 8.63 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260130 0 14.77 14.9 14.74 14.78 58800 14.5009 up up correct
CRAI.US CRA International Inc 20260130 0 178.04 189.52 176.9 188.94 205000 188.3181 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260130 0 8.55 8.74 8.15 8.27 108861 8.27 down down correct
CRBU.US Caribou Biosciences Inc 20260130 0 1.46 1.47 1.39 1.41 790200 1.41 down down correct
CRCT.US Cricut Inc 20260130 0 4.41 4.48 4.3814 4.47 356101 4.47 up up correct
CRDF.US Cardiff Oncology Inc 20260130 0 1.66 1.76 1.58 1.75 2205400 1.75 up up correct
CRDFX.US CRDFX 20260130 0 22.73 22.73 22.73 22.73 0 22.73
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260130 0 22.73 22.73 22.73 22.73 0 22.73
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260130 0 0.96 0.9895 0.9351 0.9507 274035 0.9507 down down correct
CRDLX.US CRDLX 20260130 0 22.72 22.72 22.72 22.72 0 22.72
CRDTX.US Griffin Inst Access Credit Fund CL A 20260130 0 22.74 22.74 22.74 22.74 0 22.74
CREDX.US CREDX 20260130 0 8.16 8.16 8.16 8.16 0 8.1035
CREG.US China Recycling Energy Corporation 20260130 0 1.138 1.15 1.08 1.15 56323 1.15 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20260130 0 1.28 1.45 1.28 1.4 7803 1.4 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260130 0 13.56 13.78 13.25 13.51 184143 13.51 down down correct
CREX.US Creative Realities Inc 20260130 0 3.285 3.305 3.1 3.12 47508 3.12 down down correct
CRIS.US Curis Inc 20260130 0 0.92 0.9286 0.863 0.898 149550 0.898 down down correct
CRKN.US Crown ElectroKinetics Corp 20260130 0 0.051 0.051 0.051 0.051 200 0.051
CRMD.US CorMedix Inc 20260130 0 8.09 8.15 7.6601 7.76 2356760 7.76 down down correct
CRMT.US America's Car 20260130 0 24.93 25.94 24.3 25.72 87993 25.72 up up correct
CRNC.US Cerence Inc 20260130 0 11.58 11.72 10.99 11.33 582400 11.33 down up incorrect
CRNT.US Ceragon Networks Ltd 20260130 0 2.3 2.39 2.29 2.3 356156 2.3
CRNX.US Crinetics Pharmaceuticals Inc 20260130 0 52.28 52.95 49.31 49.94 1214902 49.94 down up incorrect
CRON.US Cronos Group Inc 20260130 0 2.56 2.58 2.5 2.51 1742005 2.51 down up incorrect
CROX.US Crocs Inc 20260130 0 83.33 85.49 83.25 83.92 1296596 83.92 up down incorrect
CRSP.US CRISPR Therapeutics AG 20260130 0 52.12 53.84 49.73 49.96 2243455 49.96 down up incorrect
CRSR.US Corsair Gaming Inc 20260130 0 5.1 5.2 5.06 5.1 860840 5.1
CRTD.US Creatd Inc 20260130 0 0.64 0.64 0.5194 0.5194 56 10.3888 down down correct
CRTO.US Criteo S.A 20260130 0 19.6 19.67 19.05 19.17 257022 19.17 down down correct
CRUS.US Cirrus Logic Inc 20260130 0 128.27 131.74 127.715 130.34 1362116 130.34 up up correct
CRVL.US CorVel Corporation 20260130 0 68.49 69.86 66.43 69.63 242065 69.63 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20260130 0 20.69 21.7099 20.2 20.7 2425683 20.7 up up correct
CRWD.US CrowdStrike Holdings Inc 20260130 0 440.5 448.74 438.25 441.405 2595400 441.405 up up correct
CRWS.US Crown Crafts Inc 20260130 0 2.98 2.98 2.92 2.95 11511 2.8678 down down correct
CSBR.US Champions Oncology Inc 20260130 0 7.01 7.5199 7.01 7.31 3938 7.31 up up correct
CSCO.US Cisco Systems Inc 20260130 0 78.09 78.8 77.72 78.32 26458400 78.32 up up correct
CSGP.US CoStar Group Inc 20260130 0 61.51 62.38 60.77 61.5 4662902 61.5 down down correct
CSGS.US CSG Systems International Inc 20260130 0 79.65 79.95 79.65 79.75 575907 79.75 up up correct
CSIQ.US Canadian Solar Inc 20260130 0 19.45 19.75 18.71 19.125 2410844 19.125 down down correct
CSPI.US CSP Inc 20260130 0 10.95 11.52 10.41 11.42 30300 11.3813 up up correct
CSQ.US Calamos Strategic Total Return Fund 20260130 0 19.26 19.4205 19.2 19.31 173714 19.0535 up up correct
CSTE.US Caesarstone Ltd 20260130 0 2.22 2.22 2.12 2.18 38113 2.18 down down correct
CSTL.US Castle Biosciences Inc 20260130 0 39.16 40.055 38.2 39.39 425621 39.39 up up correct
CSWC.US Capital Southwest Corporation 20260130 0 23.54 23.6351 23.27 23.44 607835 22.9723 down down correct
CSX.US CSX Corporation 20260130 0 37.61 37.78 37.23 37.76 11117500 37.6361 up down incorrect
CTAS.US Cintas Corporation 20260130 0 189.15 191.68 188.51 191.39 1782200 190.9508 up down incorrect
CTBI.US Community Trust Bancorp Inc 20260130 0 61.16 62.22 60.77 61.7 114208 61.146 up up correct
CTHR.US Charles & Colvard Ltd 20260130 0 0.11 0.11 0.11 0.11 400 0.11
CTKB.US Cytek Biosciences Inc. Common Stock 20260130 0 4.93 5.09 4.86 5 848312 5 up up correct
CTLP.US Cantaloupe Inc 20260130 0 10.74 10.78 10.72 10.74 884003 10.74
CTMX.US CytomX Therapeutics Inc 20260130 0 5.69 5.88 5.375 5.69 2082512 5.69
CTRE.US CareTrust REIT Inc 20260130 0 36.97 37.4 36.84 37.34 1685378 37.34 up up correct
CTRM.US Castor Maritime Inc 20260130 0 2.55 2.56 2.35 2.35 114447 2.35 down down correct
CTRN.US Citi Trends Inc 20260130 0 43.2 43.965 42.395 43.15 69397 43.15 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20260130 0 81.97 82.39 81.43 82.06 4608256 81.6445 up up correct
CTSO.US Cytosorbents Corporation 20260130 0 0.66 0.6778 0.63 0.63 128563 0.63 down down correct
CTXR.US Citius Pharmaceuticals Inc 20260130 0 0.7528 0.78 0.7388 0.7401 265237 0.7401 down down correct
CUE.US Cue Biopharma Inc 20260130 0 0.3515 0.37 0.3255 0.3348 723403 0.3348 down down correct
CUEN.US Cuentas Inc 20260130 0 0.18 0.18 0.18 0.18 0 0.18
CURI.US CuriosityStream Inc 20260130 0 3.71 3.78 3.69 3.72 458600 3.6317 up up correct
CVBF.US CVB Financial Corp 20260130 0 19.44 19.81 19.44 19.71 2597301 19.71 up up correct
CVCO.US Cavco Industries Inc 20260130 0 548.6 550.985 490.0001 492.02 771255 492.02 down down correct
CVGI.US Commercial Vehicle Group Inc 20260130 0 1.63 1.63 1.5 1.5 136042 1.5 down down correct
CVGW.US Calavo Growers Inc 20260130 0 25 25.525 25 25.44 331481 25.44 up up correct
CVLG.US Covenant Logistics Group Inc 20260130 0 24.35 25.77 23.54 24.6 357638 24.5403 up up correct
CVLT.US Commvault Systems Inc 20260130 0 87.49 88 84.74 85.7 1186715 85.7 down down correct
CVRX.US CVRx Inc. Common Stock 20260130 0 7.11 7.14 6.71 6.85 263951 6.85 down up incorrect
CVV.US CVD Equipment Corporation 20260130 0 5.11 5.165 4.7601 4.81 42144 4.81 down up incorrect
CWBC.US Community West Bancshares 20260130 0 23.6 24.1 23.6 23.97 171700 23.8565 up down incorrect
CWCO.US Consolidated Water Co. Ltd 20260130 0 37.68 38.26 37.1 37.88 101352 37.88 up up correct
CWST.US Casella Waste Systems Inc 20260130 0 103.85 103.85 99.51 100.88 706637 100.88 down down correct
CXDO.US Crexendo Inc 20260130 0 6.87 7.115 6.87 7 137017 7 up up correct
CYBR.US CyberArk Software Ltd 20260130 0 425.86 433.405 422.225 430.83 788332 430.83 up up correct
CYCN.US Cyclerion Therapeutics Inc 20260130 0 1.36 1.39 1.34 1.36 31800 1.36
CYPS.US Cyclo3pss Corporation 20260130 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260130 0 9.31 9.65 9.31 9.51 332500 9.51 up down incorrect
CYTK.US Cytokinetics Incorporated 20260130 0 65 65.74 62.79 63.19 1932600 63.19 down up incorrect
CZNC.US Citizens & Northern Corporation 20260130 0 22.3 22.86 21.958 22.76 78716 22.48 up up correct
CZR.US Caesars Entertainment Inc 20260130 0 21.05 21.315 20.345 20.7 6421500 20.7 down down correct
CZWI.US Citizens Community Bancorp Inc 20260130 0 17.5 18.26 17.5 18.14 46698 18.0403 up down incorrect
DAKT.US Daktronics Inc 20260130 0 22.35 23.195 22 23.15 462528 23.15 up down incorrect
DARE.US Daré Bioscience Inc 20260130 0 1.92 1.92 1.76 1.81 187010 1.81 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20260130 0 11.18 11.53 11.02 11.16 1555872 11.16 down down correct
DBGI.US Digital Brands Group Inc 20260130 0 7.76 7.81 6.9 7.28 311300 7.28 down down correct
DBVT.US DBV Technologies S.A 20260130 0 23.18 23.53 21.56 21.61 395730 21.61 down down correct
DBX.US Dropbox Inc 20260130 0 25.79 25.84 25.465 25.48 3808093 25.48 down down correct
DCBO.US Docebo Inc 20260130 0 19.63 20 19.33 19.66 295357 19.66 up up correct
DCGO.US DocGo Inc 20260130 0 0.7951 0.8064 0.7407 0.7666 1037211 0.7666 down down correct
DCOM.US Dime Community Bancshares Inc 20260130 0 33.68 34.14 33.45 34.02 335800 34.02 up up correct
DCOMP.US Dime Community Bancshares Inc 20260130 0 19.38 19.39 19.28 19.28 1700 18.9374 down down correct
DCTH.US Delcath Systems Inc 20260130 0 9.84 9.97 9.75 9.91 401000 9.91 up up correct
DDOG.US Datadog Inc 20260130 0 127.99 130.4199 127.2 129.32 5338864 129.32 up up correct
DFH.US Dream Finders Homes Inc 20260130 0 18.27 18.61 17.94 18.39 442990 18.39 up down incorrect
DGICA.US Donegal Group Inc 20260130 0 18.41 18.68 18.26 18.67 146826 18.4901 up up correct
DGICB.US Donegal Group Inc 20260130 0 16.34 16.58 16.34 16.58 1322 16.4172 up up correct
DGII.US Digi International Inc 20260130 0 44.8 45.39 42.32 43.07 489035 43.07 down down correct
DGLY.US Digital Ally Inc 20260130 0 1.9 1.95 1.69 1.71 773894 1.71 down up incorrect
DH.US Definitive Healthcare Corp. Class A Common Stock 20260130 0 2.23 2.33 2.205 2.32 357490 2.32 up down incorrect
DHC.US Diversified Healthcare Trust 20260130 0 5.79 5.85 5.69 5.81 1113234 5.81 up up correct
DHCNI.US DHCNI 20260130 0 17.08 17.86 16.8 17.7 15500 17.7 up up correct
DHCNL.US Diversified Healthcare Trust 20260130 0 18.81 19 18.55 19 11994 18.6003 up up correct
DHIL.US Diamond Hill Investment Group Inc 20260130 0 171.5 172.125 171.3 171.35 12302 171.35 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20260130 0 5.49 5.56 5.185 5.48 450011 5.48 down down correct
DIOD.US Diodes Incorporated 20260130 0 58.95 59.98 58.11 59.19 332800 59.19 up up correct
DJCO.US Daily Journal Corporation 20260130 0 578.15 602.78 578.15 586.37 71541 586.37 up down incorrect
DKNG.US DraftKings Inc 20260130 0 29.01 29.55 27.205 27.51 26511100 27.51 down down correct
DLHC.US DLH Holdings Corp 20260130 0 5.94 5.94 5.71 5.71 3976 5.71 down down correct
DLO.US DLocal Limited Class A Common Shares 20260130 0 13.95 14.17 13.365 13.46 1367975 13.46 down down correct
DLPN.US Dolphin Entertainment Inc 20260130 0 1.65 1.66 1.61 1.61 10217 1.61 down down correct
DLTH.US Duluth Holdings Inc 20260130 0 2.41 2.48 2.375 2.41 73339 2.41
DLTR.US Dollar Tree Inc 20260130 0 116.02 117.97 116.02 117.59 3275428 117.59 up up correct
DMAC.US DiaMedica Therapeutics Inc 20260130 0 8.36 8.57 7.9 8.04 228896 8.04 down down correct
DMLP.US Dorchester Minerals L.P 20260130 0 25.4 25.615 24.945 25.41 265193 24.654 up up correct
DMRC.US Digimarc Corporation 20260130 0 6.09 6.17 5.81 6.13 172641 6.13 up up correct
DNLI.US Denali Therapeutics Inc 20260130 0 21.37 22 21.13 21.74 2748758 21.74 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20260130 0 3.11 3.175 3.07 3.15 1630801 3.15 up up correct
DOCU.US DocuSign Inc 20260130 0 53.49 53.63 52.305 52.54 4798192 52.54 down down correct
DOGZ.US Dogness (International) Corporation 20260130 0 1.24 1.3 1.02 1.05 1491335 1.05 down down correct
DOMO.US Domo Inc 20260130 0 5.95 6.05 5.725 5.87 1183680 5.87 down down correct
DOOO.US BRP Inc 20260130 0 77.6 78.2325 74.58 75.37 98131 75.37 down down correct
DORM.US Dorman Products Inc 20260130 0 123.07 124.545 121.194 124.2 257454 124.2 up up correct
DOX.US Amdocs Limited 20260130 0 80.41 82.03 80.13 81.94 1314020 81.94 up up correct
DOYU.US DouYu International Holdings Limited 20260130 0 6.48 6.53 6.35 6.37 87300 6.37 down down correct
DPRO.US Draganfly Inc. Common Shares 20260130 0 7.7 8.115 7.13 7.29 1692896 7.29 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260130 0 25.79 25.79 23.95 24.14 5100 22.5658 down down correct
DRIO.US DarioHealth Corp 20260130 0 10.02 11 9.935 10.02 12200 10.02
DRMA.US Dermata Therapeutics Inc. Common Stock 20260130 0 2.79 2.85 2.17 2.25 980500 2.25 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260130 0 0.0195 0.0195 0.0195 0.0195 8000 0.0195
DRVN.US Driven Brands Holdings Inc 20260130 0 15.37 16.12 15.11 15.55 1513257 15.55 up up correct
DSGN.US Design Therapeutics Inc 20260130 0 10.48 10.6898 9.82 10.21 453530 10.21 down down correct
DSGX.US The Descartes Systems Group Inc 20260130 0 75.27 75.55 74 74.76 778888 74.76 down down correct
DSP.US Viant Technology Inc 20260130 0 12.28 12.36 11.7 11.82 150575 11.82 down down correct
DSWL.US Deswell Industries Inc 20260130 0 3.26 3.3795 3.1301 3.3795 8368 3.3795 up up correct
DTIL.US Precision BioSciences Inc 20260130 0 3.98 4.02 3.83 3.96 225084 3.96 down down correct
DTSS.US Datasea Inc 20260130 0 1.25 1.25 1.1 1.15 88115 1.15 down down correct
DTST.US Data Storage Corporation 20260130 0 4.24 4.5 4.22 4.47 44100 4.47 up up correct
DTSTW.US Data Storage Corporation 20260130 0 0.1631 0.1798 0.1563 0.1798 8456 0.1798 up up correct
DUO.US Fangdd Network Group Ltd 20260130 0 1.54 1.54 1.36 1.41 426800 1.41 down up incorrect
DUOL.US Duolingo Inc. Class A Common Stock 20260130 0 139.45 139.45 133.5 134.06 2277300 134.06 down up incorrect
DUOT.US Duos Technologies Group Inc 20260130 0 9.88 10.135 9.37 9.4 269296 9.4 down up incorrect
DVAX.US Dynavax Technologies Corporation 20260130 0 15.48 15.5 15.47 15.485 1559096 15.485 up down incorrect
DWSN.US Dawson Geophysical Company 20260130 0 2.18 2.18 2 2.07 71900 2.07 down down correct
DXCM.US DexCom Inc 20260130 0 73.41 74.96 72.83 73.04 3825600 73.04 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20260130 0 0.71 0.7342 0.6805 0.683 90933 0.683 down up incorrect
DXPE.US DXP Enterprises Inc 20260130 0 129.34 131.59 127.52 130.05 239900 130.05 up down incorrect
DXYN.US The Dixie Group Inc 20260130 0 0.48 0.48 0.451 0.451 3360 0.451 down down correct
DYAI.US Dyadic International Inc 20260130 0 0.892 0.91 0.871 0.871 40113 0.871 down down correct
DYN.US Dyne Therapeutics Inc 20260130 0 17.67 18 17.11 17.89 2446617 17.89 up up correct
DYNT.US Dynatronics Corporation 20260130 0 0.0407 0.0407 0.0407 0.0407 0 0.0407
EA.US Electronic Arts Inc 20260130 0 203.72 204 203.05 203.92 4233600 203.7272 up up correct
EBAY.US eBay Inc 20260130 0 93.17 93.22 90.97 91.22 4401000 90.9161 down down correct
EBC.US Eastern Bankshares Inc 20260130 0 20.22 20.56 20.115 20.485 2428800 20.3479 up down incorrect
EBET.US Esports Technologies Inc 20260130 0 0.0002 0.0002 0.0002 0.0002 581 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260130 0 21.47 21.85 21.4 21.71 49851 21.5711 up up correct
EBON.US Ebang International Holdings Inc 20260130 0 2.98 3.09 2.97 2.98 3200 2.98
ECOR.US electroCore Inc 20260130 0 7.1 7.442 6.55 6.66 63900 6.66 down down correct
ECPG.US Encore Capital Group Inc 20260130 0 55.09 55.63 54.26 55.2 300798 55.2 up up correct
EDAP.US EDAP TMS S.A 20260130 0 4.26 4.43 4.16 4.2 85858 4.2 down down correct
EDIT.US Editas Medicine Inc 20260130 0 2.03 2.065 1.92 1.99 1725506 1.99 down down correct
EDRY.US EuroDry Ltd 20260130 0 14.9 14.99 14.26 14.26 5725 14.26 down down correct
EDSA.US Edesa Biotech Inc 20260130 0 1.24 1.25 1.09 1.17 272700 1.17 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20260130 0 1.07 1.07 1.02 1.02 2293 1.02 down down correct
EDUC.US Educational Development Corporation 20260130 0 1.43 1.43 1.38 1.4 5900 1.4 down down correct
EEFT.US Euronet Worldwide Inc 20260130 0 72.61 73.45 71.61 72.46 379107 72.46 down down correct
EEIQ.US Elite Education Group International Limited 20260130 0 0.2465 0.2474 0.206 0.2326 6617 3.7216 down down correct
EFOI.US Energy Focus Inc 20260130 0 2.12 2.19 2.12 2.19 5176 2.19 up up correct
EFSC.US Enterprise Financial Services Corp 20260130 0 56.17 57.47 56.1 57.35 164617 56.9989 up up correct
EFTR.US Effector Therapeutics Inc 20260130 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20260130 0 10.23 10.465 10.155 10.27 138445 10.27 up down incorrect
EGBN.US Eagle Bancorp Inc 20260130 0 26.41 26.94 26.26 26.76 584700 26.75 up down incorrect
EGLE.US Eagle Bulk Shipping Inc 20260130 0 28.971 28.971 28.891 28.891 500 28.891 down up incorrect
EGRX.US Eagle Pharmaceuticals Inc 20260130 0 0.33 0.33 0.25 0.25 5100 0.25 down down correct
EH.US EHang Holdings Limited 20260130 0 13.06 13.17 12.755 12.77 535860 12.77 down down correct
EHTH.US eHealth Inc 20260130 0 2.87 2.935 2.76 2.83 382544 2.83 down down correct
EIOAX.US EIOAX 20260130 0 8.44 8.44 8.44 8.44 0 8.44
EIOMX.US EIOMX 20260130 0 8.31 8.31 8.31 8.31 0 8.31
EJH.US E 20260130 0 0.98 0.9857 0.7906 0.809 94255 0.809 down down correct
EKSO.US Ekso Bionics Holdings Inc 20260130 0 8.11 8.891 8.11 8.7 145901 8.7 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20260130 0 2.14 2.24 2.12 2.2 535100 2.2 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20260130 0 0.0001 0.0001 0.0001 0.0001 1450 0.0001
ELSE.US Electro 20260130 0 4.3493 4.3493 4.32 4.32 1193 4.32 down down correct
ELTK.US Eltek Ltd 20260130 0 8.73 9.15 8.69 8.78 5900 8.78 up up correct
ELYS.US Elys Game Technology Corp 20260130 0 0.0007 0.0007 0.0007 0.0007 0 0.0007
EM.US Smart Share Global Limited 20260130 0 1.16 1.17 1.15 1.15 72411 1.15 down down correct
EML.US The Eastern Company 20260130 0 17.93 18.8 17.785 18.7 16966 18.5902 up up correct
ENLV.US Enlivex Therapeutics Ltd 20260130 0 1 1.04 0.99 1.01 356800 1.01 up up correct
ENPH.US Enphase Energy Inc 20260130 0 37.87 38.9 36.56 36.98 4660200 36.98 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260130 0 0.73 0.732 0.69 0.726 106200 0.726 down down correct
ENSG.US The Ensign Group Inc 20260130 0 169.77 171.92 167.43 171.66 460100 171.66 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20260130 0 12.83 12.98 12.45 12.9 208748 12.9 up up correct
ENTG.US Entegris Inc 20260130 0 120.825 122.63 117.74 118.07 3061813 118.07 down down correct
ENTX.US Entera Bio Ltd 20260130 0 1.45 1.4914 1.36 1.37 159311 1.37 down down correct
ENVB.US Enveric Biosciences Inc 20260130 0 3.02 3.13 2.91 2.91 56675 2.91 down down correct
ENVX.US Enovix Corporation 20260130 0 6.99 7.15 6.61 6.62 8477100 6.62 down down correct
EOLS.US Evolus Inc 20260130 0 4.64 4.79 4.56 4.69 1048977 4.69 up up correct
EOSE.US Eos Energy Enterprises Inc 20260130 0 15.98 16.24 14.36 14.64 18776000 14.64 down down correct
EPSN.US Epsilon Energy Ltd 20260130 0 4.99 5.05 4.86 4.99 169520 4.9353
EQ.US Equillium Inc 20260130 0 1.35 1.45 1.35 1.42 1022822 1.42 up up correct
EQBK.US Equity Bancshares Inc 20260130 0 46.06 46.36 45.49 46.12 92400 46.12 up up correct
EQIX.US Equinix Inc. (REIT) 20260130 0 822.02 823.17 808.36 820.93 650100 816.48 down down correct
ERAS.US Erasca Inc. Common Stock 20260130 0 10.35 10.6 10.15 10.51 4565300 10.51 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260130 0 10.83 10.89 10.74 10.8 13749600 10.8 down down correct
ERIE.US Erie Indemnity Company 20260130 0 282.61 284.12 277.62 283.01 616377 283.01 up up correct
ERII.US Energy Recovery Inc 20260130 0 14.6 14.73 14.37 14.59 399234 14.59 down down correct
ESCA.US Escalade Incorporated 20260130 0 14.25 14.57 13.94 14.54 23830 14.54 up up correct
ESEA.US Euroseas Ltd 20260130 0 57.65 58.02 56 57.18 31205 56.5266 down down correct
ESLT.US Elbit Systems Ltd 20260130 0 713.06 723.99 695.2 702.57 112037 702.57 down up incorrect
ESPR.US Esperion Therapeutics Inc 20260130 0 3.51 3.5999 3.35 3.39 4176144 3.39 down up incorrect
ESQ.US Esquire Financial Holdings Inc 20260130 0 108.43 109.91 106.39 106.63 72204 106.4297 down up incorrect
ESSC.US East Stone Acquisition Corporation 20260130 0 26.85 26.96 26.73 26.86 4750 26.86 up up correct
ESTA.US Establishment Labs Holdings Inc 20260130 0 69.12 71.87 66.9 68.15 512618 68.15 down down correct
ETON.US Eton Pharmaceuticals Inc 20260130 0 15.21 15.4 14.97 15.01 176183 15.01 down up incorrect
ETSY.US Etsy Inc 20260130 0 54.12 54.79 52.765 52.96 3530775 52.96 down up incorrect
EVCM.US EverCommerce Inc. Common Stock 20260130 0 11.71 12.4 11.49 12.05 191308 12.05 up up correct
EVER.US EverQuote Inc 20260130 0 22.45 22.82 22.225 22.7 551096 22.7 up up correct
EVFM.US Evofem Biosciences Inc 20260130 0 0.009 0.009 0.009 0.009 188300 0.009
EVGN.US Evogene Ltd 20260130 0 1.04 1.04 1 1.01 10772 1.01 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20260130 0 3.12 3.2 3.01 3.01 3440656 3.01 down down correct
EVGOW.US EVgo Equity Warrants 20260130 0 0.065 0.065 0.06 0.06 3100 0.06 down down correct
EVLO.US Evelo Biosciences Inc 20260130 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EVLV.US Newhold Investment Corp 20260130 0 6.34 6.375 5.93 6.19 2949168 6.19 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20260130 0 0.167 0.17 0.15 0.17 16291 0.17 up up correct
EVOL.US Evolving Systems Inc 20260130 0 0.42 0.42 0.42 0.42 0 0.42
EWBC.US East West Bancorp Inc 20260130 0 114.22 115.46 113.67 114.44 1273855 113.64 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20260130 0 3.91 3.955 3.825 3.93 413903 3.93 up up correct
EWTX.US Edgewise Therapeutics Inc 20260130 0 28.58 28.645 27.67 28.15 839946 28.15 down down correct
EXAS.US Exact Sciences Corporation 20260130 0 102.32 102.555 102.31 102.34 2467174 102.34 up up correct
EXC.US Exelon Corporation 20260130 0 44.32 44.82 44.06 44.78 6539300 44.3998 up up correct
EXEL.US Exelixis Inc 20260130 0 42.18 42.5 40.76 41.36 3436238 41.36 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20260130 0 1.43 1.465 1.41 1.45 369725 1.45 up up correct
EXLS.US ExlService Holdings Inc 20260130 0 38.66 39.36 38.2428 39.15 1971286 39.15 up up correct
EXPD.US Expeditors International of Washington Inc 20260130 0 159.81 161.3 159.03 160.54 2559000 160.54 up down incorrect
EXPE.US Expedia Group Inc 20260130 0 272.77 272.98 262.36 264.84 1855100 264.2667 down up incorrect
EXPI.US eXp World Holdings Inc 20260130 0 8.99 9.1 8.82 9.04 1045400 8.9704 up up correct
EXPO.US Exponent Inc 20260130 0 70.84 72.25 70.72 71.87 524500 71.5702 up up correct
EXTR.US Extreme Networks Inc 20260130 0 14.2 15.09 14.13 14.58 2338321 14.58 up up correct
EYE.US National Vision Holdings Inc 20260130 0 26.21 26.78 25.685 26.35 1729440 26.35 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20260130 0 35.8683 35.8683 35.8683 35.8683 17 35.5892
EYPT.US EyePoint Pharmaceuticals Inc 20260130 0 14.65 14.92 13.49 13.52 1317980 13.52 down up incorrect
EZGO.US EZGO Technologies Ltd 20260130 0 1.76 2.1 1.75 1.83 434000 1.83 up down incorrect
EZPW.US EZCORP Inc 20260130 0 20.82 21.49 20.4 21.45 772979 21.45 up down incorrect
FA.US First Advantage Corporation Common Stock 20260130 0 12.93 13.575 12.85 13.5 1066931 13.5 up down incorrect
FAMI.US Farmmi Inc 20260130 0 1.43 1.64 1.4 1.4 28600 1.4 down up incorrect
FANG.US Diamondback Energy Inc 20260130 0 162.58 165.95 160.84 163.95 2161200 162.9758 up up correct
FARM.US Farmer Bros. Co 20260130 0 1.71 1.73 1.65 1.65 32634 1.65 down down correct
FAST.US Fastenal Company 20260130 0 43.11 43.39 42.74 43.36 8132000 43.36 up up correct
FAT.US FAT Brands Inc 20260130 0 0.3901 0.4723 0.2577 0.2925 187643906 0.2925 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20260130 0 1.74 2.3 1.3 1.55 56630284 1.55 down down correct
FATBP.US FAT Brands Inc 20260130 0 0.49 0.5988 0.13 0.13 11472225 0.13 down down correct
FATE.US Fate Therapeutics Inc 20260130 0 1.17 1.19 1.11 1.19 1593338 1.19 up up correct
FB.US Meta Platforms Inc. 20260130 0 42.26 42.26 42.256 42.256 300 42.256 down down correct
FBIO.US Fortress Biotech Inc 20260130 0 3.3 3.36 3.1 3.1 821400 3.1 down down correct
FBIOP.US Fortress Biotech Inc 20260130 0 12.36 12.36 11.85 12.2 26400 12.2 down down correct
FBIZ.US First Business Financial Services Inc 20260130 0 56.6 57.45 56.6 57.32 25718 56.988 up up correct
FBNC.US First Bancorp 20260130 0 57.63 58.475 57.28 57.93 345993 57.93 up up correct
FBRT.US PE 20260130 0 21.94 21.94 21.8 21.92 10225 21.92 down down correct
FBRX.US Forte Biosciences Inc 20260130 0 28.95 29.37 26.66 29.27 215740 29.27 up up correct
FCAP.US First Capital Inc 20260130 0 54.03 59.06 53.99 58.92 7229 58.5318 up up correct
FCBC.US First Community Bankshares Inc 20260130 0 34.77 36.14 34.13 36.02 97727 35.7399 up up correct
FCCO.US First Community Corporation 20260130 0 29 29.41 28.76 29.32 50973 29.1678 up up correct
FCEL.US FuelCell Energy Inc 20260130 0 8.73 9.14 8.14 8.19 2176000 8.19 down down correct
FCFS.US FirstCash Inc 20260130 0 169.8 172 168.14 170.5 321557 170.1106 up up correct
FCNCA.US First Citizens BancShares Inc 20260130 0 2027.02 2073.95 2007.54 2069.5701 100600 2067.3983 up up correct
FCNCP.US First Citizens BancShares Inc 20260130 0 20.93 20.98 20.83 20.83 60000 20.5132 down down correct
FCREX.US FCREX 20260130 0 11.95 11.95 11.95 11.95 0 11.8614
FCRIX.US FCRIX 20260130 0 11.99 11.99 11.99 11.99 0 11.8995
FCRUX.US FCRUX 20260130 0 11.93 11.93 11.93 11.93 0 11.8464
FCUV.US Focus Universal Inc. Common Stock 20260130 0 0.75 0.839 0.706 0.73 2330 7.3 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20260130 0 43.62 45 43.375 44.7 9436 44.2831 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20260130 0 8.88 9.2783 8.655 8.86 1133740 8.86 down down correct
FDUS.US Fidus Investment Corporation 20260130 0 19.4 19.4429 19.12 19.29 170252 19.29 down down correct
FECAX.US FECAX 20260130 0 22.39 22.39 22.39 22.39 0 22.2209
FEIM.US Frequency Electronics Inc 20260130 0 56.3 58.7474 52.205 52.58 183805 52.58 down down correct
FELE.US Franklin Electric Co. Inc 20260130 0 97.98 100.045 97.47 99.62 442634 99.3527 up down incorrect
FEMY.US Femasys Inc. Common Stock 20260130 0 0.55 0.558 0.535 0.535 445400 0.535 down up incorrect
FENC.US Fennec Pharmaceuticals Inc 20260130 0 7.41 7.63 7.41 7.59 132079 7.59 up down incorrect
FFBC.US First Financial Bancorp 20260130 0 28.76 28.895 28.365 28.74 2344045 28.484 down down correct
FFBW.US FFBW Inc 20260130 0 14.81 14.81 14.81 14.81 300 14.81
FFIC.US Flushing Financial Corporation 20260130 0 15.61 15.85 15.515 15.79 360046 15.5618 up up correct
FFIN.US First Financial Bankshares Inc 20260130 0 31.53 31.96 31.22 31.82 2514000 31.6158 up up correct
FFIV.US F5 Networks Inc 20260130 0 280.465 283.8 272.0773 275.61 1026107 275.61 down down correct
FFWM.US First Foundation Inc 20260130 0 6.08 6.335 6.08 6.28 1017200 6.28 up up correct
FGBI.US First Guaranty Bancshares Inc 20260130 0 8.45 8.465 8.3 8.43 9011 8.43 down down correct
FGBIP.US First Guaranty Bancshares Inc 20260130 0 17 17 17 17 1200 16.6012
FHB.US First Hawaiian Inc 20260130 0 27.52 28.109 26.375 26.55 2527508 26.2854 down up incorrect
FHN.US PF 20260130 0 17.99 18.0747 17.99 18.03 2503 18.03 up down incorrect
FHTX.US Foghorn Therapeutics Inc 20260130 0 5.63 5.8 5.46 5.71 159891 5.71 up down incorrect
FIBK.US First Interstate BancSystem Inc 20260130 0 35.74 36.17 35.38 35.47 2108758 35.0425 down up incorrect
FINW.US FinWise Bancorp Common Stock 20260130 0 17.76 18.2899 17.32 17.51 55364 17.51 down down correct
FISI.US Financial Institutions Inc 20260130 0 32.94 33.36 32.165 32.94 209251 32.5923
FISV.US Fiserv Inc 20260130 0 63.34 64.05 62.67 63.73 6569100 63.73 up down incorrect
FITB.US Fifth Third Bancorp 20260130 0 49.66 50.49 49.1 50.22 104196203 50.22 up down incorrect
FITBI.US Fifth Third Bancorp 20260130 0 25.75 25.79 25.51 25.6 64200 25.6 down down correct
FITBO.US Fifth Third Bancorp 20260130 0 19.95 19.97 19.74 19.87 58000 19.87 down down correct
FITBP.US Fifth Third Bancorp 20260130 0 24.71 24.83 24.57 24.58 25700 24.58 down down correct
FIVE.US Five Below Inc 20260130 0 188.37 193.27 188.37 191.64 1074858 191.64 up up correct
FIVN.US Five9 Inc 20260130 0 17.66 17.825 17.26 17.66 1781336 17.66
FIZZ.US National Beverage Corp 20260130 0 33.95 34.29 33.55 34.08 390045 34.08 up up correct
FKWL.US Franklin Wireless Corp 20260130 0 4.15 4.18 4.11 4.11 4500 4.11 down down correct
FLEX.US Flex Ltd 20260130 0 65 66.64 62.34 63.04 3793319 63.04 down down correct
FLGT.US Fulgent Genetics Inc 20260130 0 26.09 26.37 25.91 26.2 181200 26.2 up up correct
FLL.US Full House Resorts Inc 20260130 0 2.38 2.47 2.31 2.32 217710 2.32 down up incorrect
FLNC.US Fluence Energy Inc. Class A Common Stock 20260130 0 30.645 33.51 30.26 30.77 7341100 30.77 up down incorrect
FLNT.US Fluent Inc 20260130 0 3.74 3.95 3.68 3.78 64393 3.78 up down incorrect
FLUX.US Flux Power Holdings Inc 20260130 0 1.42 1.44 1.305 1.32 207200 1.32 down up incorrect
FLWS.US 1 20260130 0 4.65 4.73 4.165 4.32 1215112 4.32 down up incorrect
FLXN.US Flexion Therapeutics Inc 20260130 0 25.61 25.61 25.58 25.61 3300 25.4956
FLXS.US Flexsteel Industries Inc 20260130 0 39.14 40.1 38.49 40.03 23430 40.03 up up correct
FLYW.US Flywire Corporation 20260130 0 12.78 12.98 12.46 12.6 1408998 12.6 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20260130 0 26.06 27.085 25.5155 26.83 52490 26.83 up up correct
FMBH.US First Mid Bancshares Inc 20260130 0 41.1 42.15 41.1 42.1 147517 41.8564 up down incorrect
FMNB.US Farmers National Banc Corp 20260130 0 12.85 13.16 12.83 12.98 556611 12.8168 up up correct
FNCH.US Finch Therapeutics Group Inc 20260130 0 13.74 13.74 13.74 13.74 2 13.74
FNKO.US Funko Inc 20260130 0 4.04 4.14 3.955 4.06 825895 4.06 up up correct
FNLC.US The First Bancorp Inc 20260130 0 26.73 27.41 26.455 27.35 25801 27.35 up up correct
FNWB.US First Northwest Bancorp 20260130 0 10.41 10.66 10.39 10.43 17660 10.43 up up correct
FNWD.US Finward Bancorp Common Stock 20260130 0 35.565 36.82 35.45 36.645 15561 36.645 up up correct
FOLD.US Amicus Therapeutics Inc 20260130 0 14.27 14.29 14.27 14.29 4742885 14.29 up up correct
FONR.US FONAR Corporation 20260130 0 18.62 18.65 18.62 18.64 11400 18.64 up up correct
FORA.US Forian Inc 20260130 0 2.115 2.12 2.08 2.1 23637 2.1 down down correct
FORM.US FormFactor Inc 20260130 0 72.01 75.0143 70.02 70.49 1215205 70.49 down down correct
FORR.US Forrester Research Inc 20260130 0 7.98 8.117 7.96 8.11 71439 8.11 up up correct
FOSL.US Fossil Group Inc 20260130 0 3.71 3.71 3.385 3.47 554947 3.47 down down correct
FOX.US Fox Corporation 20260130 0 64.7 65.65 64.425 65.57 1262600 65.2195 up up correct
FOXA.US Fox Corporation 20260130 0 71.82 72.8 71.44 72.78 3790800 72.4247 up up correct
FOXF.US Fox Factory Holding Corp 20260130 0 18.3 18.855 18.07 18.4 665928 18.4 up up correct
FRAF.US Franklin Financial Services Corporation 20260130 0 50.25 51.41 50.08 51.01 87300 50.6543 up up correct
FRBA.US First Bank 20260130 0 16.38 16.8 16.165 16.68 98337 16.5921 up up correct
FRHC.US Freedom Holding Corp 20260130 0 124.22 125.51 122 123.7 83200 123.7 down down correct
FRME.US First Merchants Corporation 20260130 0 38.71 39.88 38.71 39.76 996200 39.3887 up down incorrect
FROG.US JFrog Ltd 20260130 0 55.12 57.155 54.05 54.8 1654400 54.8 down up incorrect
FROPX.US FROPX 20260130 0 15.85 15.85 15.85 15.85 0 15.6523
FRPH.US FRP Holdings Inc 20260130 0 23.82 24 23.4577 23.91 53610 23.91 up up correct
FRPT.US Freshpet Inc 20260130 0 70.82 70.82 67.64 69.7 1824390 69.7 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20260130 0 10.59 10.865 10.514 10.78 4681988 10.78 up up correct
FRST.US Primis Financial Corp 20260130 0 13.38 13.64 13.065 13.48 77713 13.3838 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20260130 0 1.02 1.06 1.01 1.04 57507 3.12 up up correct
FSBC.US Five Star Bancorp 20260130 0 39.19 39.8999 39.05 39.62 114501 39.37 up up correct
FSBW.US FS Bancorp Inc 20260130 0 40.83 42.66 40.795 41.98 17818 41.6975 up up correct
FSEA.US First Seacoast Bancorp 20260130 0 13 13.0701 12.7 12.78 15860 12.78 down down correct
FSFG.US First Savings Financial Group Inc 20260130 0 32.9 33.98 32.9 33.98 0 33.98 up up correct
FSLR.US First Solar Inc 20260130 0 221 232.9999 220.85 225.52 2819289 225.52 up up correct
FSTR.US L.B. Foster Company 20260130 0 29.68 30.32 28.02 30.05 25363 30.05 up up correct
FSV.US FirstService Corporation 20260130 0 155.775 156.06 152.965 155.26 280349 155.26 down down correct
FTCI.US FTC Solar Inc 20260130 0 10.66 10.7 10.2 10.38 79041 10.38 down down correct
FTDR.US Frontdoor Inc 20260130 0 58.25 60.12 58.25 59.11 587007 59.11 up up correct
FTEK.US Fuel Tech Inc 20260130 0 1.39 1.3929 1.28 1.36 208760 1.36 down down correct
FTFT.US Future FinTech Group Inc 20260130 0 2.11 2.29 2.01 2.05 20900 2.05 down up incorrect
FTHM.US Fathom Holdings Inc 20260130 0 1.11 1.16 1.05 1.06 112549 1.06 down up incorrect
FTNT.US Fortinet Inc 20260130 0 80.64 81.48 80.18 81.26 7499086 81.26 up down incorrect
FTPA.US FTAC Parnassus Acquisition Corp 20260130 0 8.68 8.719 8.68 8.695 12400 8.6364 up down incorrect
FULC.US Fulcrum Therapeutics Inc 20260130 0 10.84 11.14 10.455 10.73 491900 10.73 down down correct
FULT.US Fulton Financial Corporation 20260130 0 20.53 20.755 20.31 20.65 1718926 20.65 up up correct
FULTP.US Fulton Financial Corporation 20260130 0 18.85 18.86 18.2 18.43 56500 18.43 down down correct
FUNC.US First United Corporation 20260130 0 37.855 38.715 37.765 38.33 18016 38.33 up down incorrect
FUND.US Sprott Focus Trust Inc 20260130 0 9.42 9.44 9.33 9.38 58100 9.2506 down up incorrect
FUSB.US First US Bancshares Inc 20260130 0 14.75 14.8705 14.65 14.65 11923 14.5816 down up incorrect
FUTU.US Futu Holdings Limited 20260130 0 164.01 166 161.61 162.57 963377 162.57 down down correct
FVCB.US FVCBankcorp Inc 20260130 0 15.12 15.2 15 15.14 44722 15.14 up up correct
FWONA.US Formula One Group 20260130 0 80.1 80.47 78.8 79.69 122100 79.69 down down correct
FWONK.US Formula One Group 20260130 0 87.55 88.46 86 87.02 3582000 87.02 down down correct
FWRD.US Forward Air Corporation 20260130 0 27.43 28.35 27.09 27.88 597251 27.88 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260130 0 16.11 16.14 15.56 15.99 1170403 15.99 down down correct
FXNC.US First National Corporation 20260130 0 25.61 26.585 25.6 26.35 87869 26.1857 up up correct
GABC.US German American Bancorp Inc 20260130 0 41.36 42.17 41.045 42.07 176306 41.7743 up up correct
GAIA.US Gaia Inc 20260130 0 3.38 3.41 3.27 3.39 59799 3.39 up up correct
GAIN.US Gladstone Investment Corporation 20260130 0 13.93 13.98 13.77 13.83 121400 13.7501 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20260130 0 24.94 24.952 24.94 24.952 1096 24.952 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260130 0 23.95 23.995 23.95 23.995 500 23.995 up up correct
GALT.US Galectin Therapeutics Inc 20260130 0 2.92 2.95 2.76 2.83 266000 2.83 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260130 0 4.76 4.875 4.625 4.77 555320 4.77 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20260130 0 0.4 0.418 0.37 0.381 1321100 0.381 down down correct
GANX.US Gain Therapeutics Inc 20260130 0 1.91 1.95 1.8 1.8 511611 1.8 down up incorrect
GASS.US StealthGas Inc 20260130 0 7.84 7.94 7.7 7.73 59058 7.73 down up incorrect
GBCI.US Glacier Bancorp Inc 20260130 0 49.6 51.06 49.47 50.68 2088700 50.68 up up correct
GBDC.US Golub Capital BDC Inc 20260130 0 13.54 13.55 13.38 13.39 1906500 13.0257 down down correct
GBIO.US Generation Bio Co 20260130 0 5.57 5.64 5.57 5.59 74427 5.59 up up correct
GBLI.US Global Indemnity Group LLC 20260130 0 29.29 29.29 28.63 28.63 400 28.63 down down correct
GBNY.US Generations Bancorp NY Inc 20260130 0 17.76 17.91 17.75 17.76 1300 17.76
GCBC.US Greene County Bancorp Inc 20260130 0 21.95 23.77 21.95 23.44 15952 23.3406 up up correct
GCMG.US GCM Grosvenor Inc 20260130 0 11.4 11.4 11.09 11.32 418500 11.2027 down down correct
GCREX.US Griffin Institutional Access Real Estate 20260130 0 22.42 22.42 22.42 22.42 0 22.42
GDEN.US Golden Entertainment Inc 20260130 0 27.05 27.05 26.695 26.92 608366 26.92 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20260130 0 17.68 17.68 15.8 16.825 3500 16.825 down down correct
GDRX.US GoodRx Holdings Inc 20260130 0 2.36 2.385 2.24 2.27 2554072 2.27 down down correct
GDS.US GDS Holdings Limited 20260130 0 44.61 45.5 41.64 44.69 4696902 44.69 up up correct
GDYN.US Grid Dynamics Holdings Inc 20260130 0 8.1 8.32 8.053 8.27 1116318 8.27 up up correct
GECC.US Great Elm Capital Corporation 20260130 0 6.98 7.14 6.9686 7.01 34158 7.01 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260130 0 25.105 25.105 25.06 25.081 3400 24.7169 down down correct
GEG.US Great Elm Group Inc 20260130 0 2.25 2.25 2.15 2.15 10300 2.15 down down correct
GENC.US Gencor Industries Inc 20260130 0 13.85 14.415 13.8 14.34 52113 14.34 up up correct
GEOS.US Geospace Technologies Corporation 20260130 0 16.41 17.14 15.33 15.46 156855 15.46 down down correct
GERN.US Geron Corporation 20260130 0 1.38 1.4 1.33 1.37 9625078 1.37 down down correct
GEVO.US Gevo Inc 20260130 0 2.01 2.045 1.92 1.96 3751009 1.96 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260130 0 0.58 0.592 0.532 0.54 376500 0.54 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260130 0 0.1308 0.1308 0.101 0.1269 4065 0.1269 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20260130 0 43.94 44.26 41.84 42.2 2703340 42.2 down down correct
GGAL.US Grupo Financiero Galicia S.A 20260130 0 54.79 55.86 54.61 55.11 713200 54.7753 up up correct
GH.US Guardant Health Inc 20260130 0 111.59 114.9715 108.74 114.04 2021475 114.04 up up correct
GHRS.US GH Research PLC Ordinary Shares 20260130 0 16.18 16.475 15.57 15.66 127868 15.66 down down correct
GIGGU.US GigCapital4 Inc 20260130 0 11.12 11.12 11.12 11.12 0 11.12
GIGGW.US GigCapital4 Inc 20260130 0 0.57 0.59 0.54 0.541 4139 0.541 down down correct
GIGM.US GigaMedia Limited 20260130 0 1.53 1.53 1.5 1.53 1592 1.53
GIII.US G 20260130 0 28.63 29.39 28.385 29.35 529396 29.35 up up correct
GILD.US Gilead Sciences Inc 20260130 0 139.08 142.2 138.65 141.95 9460200 141.1484 up up correct
GILT.US Gilat Satellite Networks Ltd 20260130 0 19.77 20.38 18.76 19.29 1315100 19.29 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20260130 0 0.7 0.7181 0.6605 0.696 40048 0.696 down down correct
GIREX.US Griffin Institutional Access Real Estate 20260130 0 24.25 24.25 24.25 24.25 0 24.25
GLAD.US Gladstone Capital Corporation 20260130 0 20.73 20.73 20.319 20.61 142441 20.4432 down down correct
GLBE.US Global 20260130 0 36.74 37.7099 36.19 36.55 933494 36.55 down down correct
GLBS.US Globus Maritime Limited 20260130 0 1.61 1.67 1.61 1.61 39600 1.61
GLBZ.US Glen Burnie Bancorp 20260130 0 4.4 4.5 4.4 4.4275 1440 4.4275 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260130 0 15.07 15.21 14.71 14.98 658713 14.98 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20260130 0 0.738 0.74 0.7 0.71 69337 0.71 down down correct
GLNG.US Golar LNG Limited 20260130 0 40.35 41.37 39.93 40.59 874800 40.3745 up up correct
GLPG.US Galapagos NV 20260130 0 34.17 34.28 33.57 33.88 95515 33.88 down down correct
GLPI.US Gaming and Leisure Properties Inc 20260130 0 45.125 45.3 44.305 44.75 3351200 44.0282 down down correct
GLRE.US Greenlight Capital Re Ltd 20260130 0 13.77 13.88 13.625 13.87 127649 13.87 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260130 0 23.77 23.77 23.77 23.77 0 23.77
GLSI.US Greenwich LifeSciences Inc 20260130 0 29.71 31.09 26.51 30.07 329513 30.07 up up correct
GLTO.US Galecto Inc 20260130 0 24 26.83 24 26.235 46970 26.235 up down incorrect
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260130 0 21.03 21.358 19.91 20.52 1532407 20.52 down up incorrect
GMBL.US Esports Entertainment Group Inc 20260130 0 0.228 0.228 0.228 0.228 0 0.228
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260130 0 0.035 0.035 0.031 0.031 400 0.031 down up incorrect
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260130 0 23.17 23.17 23.17 23.17 0 23.17
GNLN.US Greenlane Holdings Inc 20260130 0 1.47 1.5 1.44 1.48 43600 1.48 up up correct
GNPX.US Genprex Inc 20260130 0 2.65 2.85 2.54 2.66 1968163 2.66 up up correct
GNSS.US Genasys Inc 20260130 0 1.93 1.94 1.83 1.84 361846 1.84 down down correct
GNTX.US Gentex Corporation 20260130 0 24.045 24.1209 22.31 23.01 5219710 23.01 down down correct
GO.US Grocery Outlet Holding Corp 20260130 0 9.38 9.63 9.25 9.53 2384600 9.53 up up correct
GOCO.US GoHealth Inc 20260130 0 2.23 2.23 2.08 2.16 18607 2.16 down down correct
GOGO.US Gogo Inc 20260130 0 4.49 4.68 4.49 4.59 1444247 4.59 up up correct
GOOD.US Gladstone Commercial Corporation 20260130 0 11.51 11.66 11.385 11.65 554427 11.5506 up up correct
GOODN.US Gladstone Commercial Corporation 20260130 0 22.66 22.84 22.66 22.81 2700 22.6746 up up correct
GOOG.US Alphabet Inc 20260130 0 334.46 340.29 332.64 338.53 21740200 338.2917 up up correct
GOOGL.US Alphabet Inc 20260130 0 340 340 332.29 338 31024000 337.7622 down down correct
GOSS.US Gossamer Bio Inc 20260130 0 2.43 2.47 2.27 2.28 4638100 2.28 down down correct
GOVX.US GeoVax Labs Inc 20260130 0 2.77 2.92 2.7 2.8 95500 2.8 up up correct
GP.US GreenPower Motor Company Inc 20260130 0 0.93 0.995 0.93 0.972 77400 0.972 up down incorrect
GPRE.US Green Plains Inc 20260130 0 11.86 11.98 11.02 11.46 791306 11.46 down up incorrect
GPRO.US GoPro Inc 20260130 0 1.19 1.2 1.14 1.16 2716811 1.16 down up incorrect
GRBK.US Green Brick Partners Inc 20260130 0 69.07 70.47 68.02 69.39 262500 69.39 up up correct
GREE.US Greenidge Generation Holdings Inc 20260130 0 1.31 1.38 1.25 1.29 103200 1.29 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260130 0 21.8 21.8 21 21.7 7500 21.7 down up incorrect
GRFS.US Grifols S.A 20260130 0 9.22 9.26 9.12 9.25 305607 9.25 up down incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260130 0 24.9 24.9 24.9 24.9 0 24.9
GRIN.US Grindrod Shipping Holdings Ltd 20260130 0 29.74 29.74 29.15 29.15 14200 29.1248 down up incorrect
GRMN.US Garmin Ltd 20260130 0 202.41 203.37 201.14 201.64 866100 200.8702 down up incorrect
GRNQ.US Greenpro Capital Corp 20260130 0 1.89 1.9 1.8452 1.88 8583 1.88 down up incorrect
GROM.US Grom Social Enterprises Inc. Common Stock 20260130 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20260130 0 3.53 3.54 3.27 3.32 276610 3.3117 down down correct
GRPN.US Groupon Inc 20260130 0 14.54 14.87 13.99 14.15 1383300 14.15 down down correct
GRTX.US Galera Therapeutics Inc 20260130 0 0.0212 0.0212 0.0212 0.0212 2000 0.0212
GRVY.US Gravity Co. Ltd 20260130 0 67.895 70.998 67.545 69.54 65961 69.54 up up correct
GRWG.US GrowGeneration Corp 20260130 0 1.36 1.37 1.31 1.31 237726 1.31 down down correct
GSBC.US Great Southern Bancorp Inc 20260130 0 60.25 61.74 60.25 61.38 59185 61.38 up up correct
GSHD.US Goosehead Insurance Inc 20260130 0 62.81 63.3 61.73 61.84 242972 61.84 down down correct
GSIT.US GSI Technology Inc 20260130 0 7.36 8.44 7.18 7.215 1976559 7.215 down down correct
GSM.US Ferroglobe PLC 20260130 0 4.76 4.935 4.715 4.75 1501080 4.75 down down correct
GSRDX.US GSRDX 20260130 0 7.39 7.39 7.39 7.39 0 7.39
GSREX.US GSREX 20260130 0 7.39 7.39 7.39 7.39 0 7.39
GSRHX.US GSRHX 20260130 0 7.86 7.86 7.86 7.86 0 7.86
GSRJX.US GSRJX 20260130 0 7.4 7.4 7.4 7.4 0 7.4
GSRQX.US GSRQX 20260130 0 7.56 7.56 7.56 7.56 0 7.56
GT.US The Goodyear Tire & Rubber Company 20260130 0 9.52 9.56 9.33 9.41 4702200 9.41 down down correct
GTBP.US GT Biopharma Inc 20260130 0 0.66 0.701 0.657 0.66 532700 0.66
GTEC.US Greenland Technologies Holding Corporation 20260130 0 0.964 0.99 0.861 0.9 450000 0.9 down down correct
GTIM.US Good Times Restaurants Inc 20260130 0 1.17 1.205 1.15 1.16 13775 1.16 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20260130 0 35.56 35.9 34.765 34.98 3566300 34.98 down down correct
GTX.US Garrett Motion Inc 20260130 0 18 18.15 17.82 18.04 2216800 17.9691 up up correct
GURE.US Gulf Resources Inc 20260130 0 4.435 4.47 4.29 4.46 9944 4.46 up up correct
GWRS.US Global Water Resources Inc 20260130 0 8.68 8.72 8.53 8.67 75337 8.6462 down down correct
GYRO.US Gyrodyne LLC 20260130 0 8.76 8.78 8.75 8.75 2000 8.75 down down correct
HAFC.US Hanmi Financial Corporation 20260130 0 26.39 26.71 26.165 26.57 546436 26.3052 up up correct
HAIN.US The Hain Celestial Group Inc 20260130 0 1.22 1.237 1.16 1.21 1053963 1.21 down down correct
HALL.US Hallmark Financial Services Inc 20260130 0 0.08 0.08 0.08 0.08 0 0.08
HALO.US Halozyme Therapeutics Inc 20260130 0 73.34 74.48 71.3 71.71 2044300 71.71 down down correct
HAS.US Hasbro Inc 20260130 0 90.27 90.75 87.9 89.31 2336900 88.6985 down down correct
HBAN.US Huntington Bancshares Incorporated 20260130 0 17.31 17.64 17.12 17.48 211994500 17.48 up down incorrect
HBANM.US Huntington Bancshares Incorporated 20260130 0 22.54 22.69 22.54 22.67 3800 22.3188 up down incorrect
HBANP.US Huntington Bancshares Incorporated 20260130 0 17.82 17.88 17.55 17.72 116335 17.72 down up incorrect
HBCP.US Home Bancorp Inc 20260130 0 59.38 60.39 58.815 59.69 43838 59.3965 up down incorrect
HBIO.US Harvard Bioscience Inc 20260130 0 0.52 0.5319 0.4821 0.5009 688102 0.5009 down up incorrect
HBNC.US Horizon Bancorp Inc 20260130 0 17.33 17.685 17.33 17.62 506333 17.62 up up correct
HBT.US HBT Financial Inc 20260130 0 26.8 27.215 26.68 26.98 29200 26.7697 up down incorrect
HCAT.US Health Catalyst Inc 20260130 0 2.16 2.18 2.11 2.15 1006895 2.15 down up incorrect
HCKT.US The Hackett Group Inc 20260130 0 18.33 18.505 18.18 18.25 410984 18.25 down down correct
HCM.US HUTCHMED (China) Limited 20260130 0 15.2 15.2 14.84 15 17594 15 down down correct
HCSG.US Healthcare Services Group Inc 20260130 0 18.43 19.07 18.268 18.82 1122125 18.82 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260130 0 0.263 0.297 0.25 0.261 191595 15.66 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20260130 0 1.16 1.19 1.11 1.11 80408 1.11 down down correct
HDSN.US Hudson Technologies Inc 20260130 0 7.03 7.1971 7.03 7.17 193784 7.17 up up correct
HELE.US Helen of Troy Limited 20260130 0 16.63 16.83 16.29 16.56 792475 16.56 down up incorrect
HEPS.US D 20260130 0 2.76 2.9 2.75 2.79 625773 2.79 up down incorrect
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260130 0 18.23 18.23 18.23 18.23 717 18.095
HFFG.US HF Foods Group Inc 20260130 0 1.91 1.97 1.85 1.91 177387 1.91
HFWA.US Heritage Financial Corporation 20260130 0 25.48 25.91 25.39 25.81 281412 25.81 up up correct
HGBL.US Heritage Global Inc 20260130 0 1.37 1.39 1.35 1.37 95500 1.37
HIFS.US Hingham Institution for Savings 20260130 0 306.1 309.86 295.35 298.45 50079 298.45 down up incorrect
HIHO.US Highway Holdings Limited 20260130 0 0.9111 1.08 0.91 1.06 212275 1.06 up up correct
HIMX.US Himax Technologies Inc 20260130 0 8.23 8.345 8.065 8.13 1061605 8.13 down down correct
HITI.US High Tide Inc. Common Shares 20260130 0 2.39 2.4199 2.22 2.23 1194645 2.23 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20260130 0 2.69 2.8 2.64 2.79 30146080 2.79 up up correct
HLIT.US Harmonic Inc 20260130 0 9.82 10.06 9.71 9.72 877633 9.72 down down correct
HLMN.US Hillman Solutions Corp 20260130 0 9.42 9.57 9.345 9.37 1154029 9.37 down down correct
HLNE.US Hamilton Lane Incorporated 20260130 0 142.42 146.405 139.9 141.24 506451 141.24 down down correct
HNNA.US Hennessy Advisors Inc 20260130 0 10.19 10.3399 9.9 10.24 28957 10.0876 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260130 0 25.012 25.012 24.98 25 3100 24.6965 down down correct
HNRG.US Hallador Energy Company 20260130 0 17.98 18.8 17.94 18.49 596917 18.49 up up correct
HNST.US The Honest Company Inc 20260130 0 2.45 2.4863 2.41 2.47 1846369 2.47 up up correct
HOFT.US Hooker Furniture Corporation 20260130 0 13.18 13.34 12.59 13.27 52115 13.27 up up correct
HOLX.US Hologic Inc 20260130 0 75.01 75.07 74.8 74.93 2642031 74.93 down down correct
HON.US Honeywell International Inc 20260130 0 226.74 229.59 225.5 227.52 6719200 226.396 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260130 0 102.735 104.3 98.37 99.48 23773100 99.48 down down correct
HOOK.US HOOKIPA Pharma Inc 20260130 0 0.961 1 0.961 0.995 18800 0.995 up up correct
HOPE.US Hope Bancorp Inc 20260130 0 11.95 12.065 11.76 11.98 1347461 11.8466 up up correct
HOTH.US Hoth Therapeutics Inc 20260130 0 0.91 0.94 0.865 0.888 201800 0.888 down down correct
HOWL.US Werewolf Therapeutics Inc 20260130 0 0.7267 0.7471 0.66 0.6616 479981 0.6616 down down correct
HPK.US HighPeak Energy Inc 20260130 0 4.52 4.6275 4.34 4.55 625528 4.55 up up correct
HQI.US HireQuest Inc 20260130 0 11.15 11.42 11.13 11.23 14600 11.1722 up up correct
HQY.US HealthEquity Inc 20260130 0 83.51 86.485 82.4 85.67 1160546 85.67 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20260130 0 36.9 37.22 36.17 36.52 444800 36.52 down down correct
HROW.US Harrow Health Inc 20260130 0 41.65 42.37 40.61 40.94 407700 40.94 down down correct
HRTX.US Heron Therapeutics Inc 20260130 0 1.33 1.34 1.31 1.32 691444 1.32 down down correct
HRZN.US Horizon Technology Finance Corporation 20260130 0 6.69 6.71 6.66 6.7 590515 6.5895 up up correct
HSDT.US Helius Medical Technologies Inc 20260130 0 2.79 2.89 2.62 2.75 489200 2.75 down down correct
HSIC.US Henry Schein Inc 20260130 0 74.38 75.52 73.59 75.48 1066088 75.48 up up correct
HST.US Host Hotels & Resorts Inc 20260130 0 18.55 18.66 18.42 18.53 17358800 18.53 down down correct
HSTM.US HealthStream Inc 20260130 0 21.86 22.42 21.81 22.29 399205 22.2549 up up correct
HTBK.US Heritage Commerce Corp 20260130 0 12.68 12.82 12.65 12.73 653681 12.6069 up up correct
HTHT.US Huazhu Group Limited 20260130 0 48.64 48.95 47.32 47.51 1317275 47.51 down down correct
HTLD.US Heartland Express Inc 20260130 0 10.07 10.22 9.84 10.09 490659 10.09 up up correct
HTOO.US Fusion Fuel Green PLC 20260130 0 3.55 3.55 3.15 3.41 25700 3.41 down up incorrect
HUBG.US Hub Group Inc 20260130 0 47.78 48.09 47.14 47.58 800900 47.4096 down up incorrect
HUDI.US Huadi International Group Co. Ltd 20260130 0 1.15 1.31 1.15 1.25 89611 1.25 up down incorrect
HUIZ.US Huize Holding Limited 20260130 0 2.12 2.18 2.05 2.07 1500 2.07 down down correct
HUMA.US Humacyte Inc 20260130 0 1.02 1.06 0.9844 0.9977 3070497 0.9977 down down correct
HURC.US Hurco Companies Inc 20260130 0 17.21 17.21 16.54 16.54 44745 16.54 down down correct
HURN.US Huron Consulting Group Inc 20260130 0 166.51 169.43 165.025 169 180428 169 up down incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20260130 0 61.19 62.66 55.64 55.83 7467055 55.83 down up incorrect
HWBK.US Hawthorn Bancshares Inc 20260130 0 33.2 35.635 33.2 35.41 11453 35.1828 up down incorrect
HWC.US Hancock Whitney Corporation 20260130 0 68.83 69.66 67.63 68.8 1162000 68.2803 down down correct
HWCPZ.US HWCPZ 20260130 0 24.2 24.47 24.2 24.2 2000 23.8079
HWKN.US Hawkins Inc 20260130 0 138.08 142.37 130.18 130.25 477690 130.0783 down down correct
HYAC.US Haymaker Acquisition Corp. III 20260130 0 11.38 11.39 11.38 11.38 6300 11.38
HYFM.US Hydrofarm Holdings Group Inc 20260130 0 1.55 1.63 1.45 1.48 61300 1.48 down down correct
HYMC.US Hycroft Mining Holding Corporation 20260130 0 36.29 43.49 36.1 37.35 9015700 37.35 up up correct
IART.US Integra LifeSciences Holdings Corporation 20260130 0 11.04 11.29 10.7 11.14 776124 11.14 up up correct
IBCP.US Independent Bank Corporation 20260130 0 34.83 35.445 34.645 35.15 128658 36.0431 up up correct
IBEX.US IBEX Limited 20260130 0 36.92 37.7264 36.92 37.2 134820 37.2 up up correct
IBKR.US Interactive Brokers Group Inc 20260130 0 75.05 76.09 74.49 74.88 3412800 74.7997 down down correct
IBOC.US International Bancshares Corporation 20260130 0 68.82 69.96 68.41 69.64 587277 68.9378 up down incorrect
IBRX.US ImmunityBio Inc 20260130 0 5.775 6.465 5.67 6.25 29537800 6.25 up down incorrect
ICCC.US ImmuCell Corporation 20260130 0 6 6.2 6 6.02 8934 6.02 up up correct
ICCM.US Icecure Medical 20260130 0 0.601 0.6399 0.601 0.6111 101359 0.6111 up up correct
ICFI.US ICF International Inc 20260130 0 90.97 93.34 90.14 93.25 123933 93.25 up down incorrect
ICHR.US Ichor Holdings Ltd 20260130 0 33.07 33.07 29.78 30.34 946346 30.34 down up incorrect
ICLR.US ICON Public Limited Company 20260130 0 183.26 186 176.34 180.25 961757 180.25 down up incorrect
ICMB.US Investcorp Credit Management BDC Inc 20260130 0 2.82 3.05 2.82 2.98 83800 2.98 up up correct
ICUI.US ICU Medical Inc 20260130 0 148.83 153.1673 148.4 149.9 299655 149.9 up up correct
IDCC.US InterDigital Inc 20260130 0 327.65 339.99 323.9101 326.44 346110 326.44 down down correct
IDN.US Intellicheck Inc 20260130 0 5.95 5.9607 5.5701 5.68 205971 5.68 down down correct
IDXX.US IDEXX Laboratories Inc 20260130 0 672.79 682.99 668.99 670.46 762074 670.46 down down correct
IDYA.US IDEAYA Biosciences Inc 20260130 0 32.95 32.99 31.62 32.19 823500 32.19 down down correct
IEP.US Icahn Enterprises L.P 20260130 0 7.79 7.8 7.68 7.78 505200 7.3003 down down correct
IESC.US IES Holdings Inc 20260130 0 425.86 433.49 369.04 380.29 632045 380.29 down up incorrect
IFBD.US Infobird Co. Ltd 20260130 0 0.7695 0.81 0.719 0.719 74252 0.719 down up incorrect
IFMK.US iFresh Inc 20260130 0 0.0001 0.0001 0.0001 0.0001 510 0.0001
IFRX.US InflaRx N.V 20260130 0 0.9 0.9412 0.8812 0.8821 255670 0.8821 down up incorrect
IGIC.US International General Insurance Holdings Ltd 20260130 0 25.24 25.39 24.795 24.92 28019 24.8675 down up incorrect
IHRT.US iHeartMedia Inc 20260130 0 3.07 3.25 3.06 3.24 708338 3.24 up up correct
III.US Information Services Group Inc 20260130 0 5.53 5.64 5.53 5.57 218526 5.57 up up correct
IIIV.US i3 Verticals Inc 20260130 0 21.58 22.67 21.58 22.21 775087 22.21 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260130 0 0.8 0.8 0.74 0.75 229103 0.75 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260130 0 0.274 0.274 0.274 0.274 0 0.274
IKT.US Inhibikase Therapeutics Inc 20260130 0 1.55 1.6 1.5 1.5 661545 1.5 down down correct
ILMN.US Illumina Inc 20260130 0 149.33 149.4 143 144.81 2477200 144.81 down down correct
ILPT.US Industrial Logistics Properties Trust 20260130 0 5.29 5.35 5.195 5.33 293782 5.33 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260130 0 9.25 9.25 9.25 9.25 5 9.25
IMAQW.US International Media Acquisition Corp. Warrants 20260130 0 0.0257 0.032 0.0257 0.032 804090 0.032 up up correct
IMCC.US IM Cannabis Corp 20260130 0 1.38 1.38 1.24 1.3 60069 1.3 down down correct
IMCR.US Immunocore Holdings plc 20260130 0 32.42 33.26 31.68 32.55 761596 32.55 up up correct
IMKTA.US Ingles Markets Incorporated 20260130 0 72.87 75.2 72.16 74.86 173933 74.86 up up correct
IMMP.US Immutep Limited 20260130 0 2.97 2.97 2.69 2.73 385405 2.73 down down correct
IMMR.US Immersion Corporation 20260130 0 6.68 6.755 6.62 6.72 376116 6.72 up up correct
IMNM.US Immunome Inc 20260130 0 24.83 25.26 23.67 24.62 1358800 24.62 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260130 0 38.19 38.37 37.08 37.13 45788 37.13 down down correct
IMRA.US IMARA Inc 20260130 0 15.95 15.95 15.415 15.4937 4178 15.1652 down down correct
IMRN.US Immuron Limited 20260130 0 0.9115 0.93 0.885 0.93 30067 0.93 up up correct
IMRX.US Immuneering Corporation 20260130 0 4.83 5.05 4.62 4.63 1046929 4.63 down down correct
IMTE.US Integrated Media Technology Limited 20260130 0 1 1 0.82 0.851 120300 0.851 down down correct
IMTX.US Immatics N.V 20260130 0 9.55 9.83 9.44 9.55 571471 9.55
IMUX.US Immunic Inc 20260130 0 0.613 0.63 0.6 0.625 1108800 0.625 up up correct
IMVT.US Immunovant Inc 20260130 0 26.2 26.42 25.42 26 1825400 26 down down correct
IMXI.US International Money Express Inc 20260130 0 15.49 15.49 15.45 15.46 278197 15.46 down up incorrect
INAB.US IN8bio Inc. Common Stock 20260130 0 1.97 2.03 1.87 1.97 36330 1.97
INBK.US First Internet Bancorp 20260130 0 22.75 23 20.595 21.79 95588 21.79 down up incorrect
INBKZ.US INBKZ 20260130 0 24.79 24.79 24.695 24.695 1100 24.1911 down up incorrect
INBX.US Inhibrx Inc 20260130 0 72.01 76.94 70.64 76.27 291700 76.27 up down incorrect
INCR.US Intercure Ltd. Ordinary Shares 20260130 0 0.926 0.94 0.9201 0.923 39792 0.923 down down correct
INCY.US Incyte Corporation 20260130 0 100.77 101.25 99.28 100.07 1988982 100.07 down down correct
INDB.US Independent Bank Corp 20260130 0 80.03 81.47 80.01 80.78 539100 80.78 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260130 0 4.16 4.24 4.045 4.1 2936800 4.1 down down correct
INDP.US Indaptus Therapeutics Inc 20260130 0 2.217 2.29 2.17 2.2 23900 2.2 down down correct
INGN.US Inogen Inc 20260130 0 5.8 5.92 5.69 5.9 244819 5.9 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260130 0 11.96 12.17 11.78 11.78 20000 11.78 down down correct
INM.US InMed Pharmaceuticals Inc 20260130 0 1.1 1.1199 1.08 1.1 44362 1.1
INMB.US INmune Bio Inc 20260130 0 1.56 1.6 1.5102 1.59 178990 1.59 up up correct
INMD.US InMode Ltd 20260130 0 15.96 16.115 15.6607 15.71 1352284 15.71 down down correct
INN.US PF 20260130 0 18.21 18.29 18.06 18.29 1740 17.9226 up up correct
INNV.US InnovAge Holding Corp 20260130 0 5.67 5.8161 5.452 5.55 67743 5.55 down down correct
INO.US Inovio Pharmaceuticals Inc 20260130 0 1.6 1.67 1.56 1.63 992500 1.63 up up correct
INOD.US Innodata Inc 20260130 0 62.105 63.76 54.31 55.44 3061130 55.44 down down correct
INOV.US Inovalon Holdings Inc 20260130 0 35.59 35.59 35.44 35.58 30000 35.58 down down correct
INSE.US Inspired Entertainment Inc 20260130 0 8.81 8.96 8.655 8.93 73400 8.93 up up correct
INSG.US Inseego Corp 20260130 0 10.73 11.31 10.73 10.89 152200 10.89 up up correct
INSM.US Insmed Incorporated 20260130 0 157.19 159.49 154.48 156.87 2686400 156.87 down down correct
INTA.US Intapp Inc. Common Stock 20260130 0 33.97 34.58 33.34 33.95 844500 33.95 down down correct
INTC.US Intel Corporation 20260130 0 48.975 49.5777 45.96 46.47 114920094 46.47 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260130 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260130 0 30.82 31.48 30.4 30.75 6500 30.75 down down correct
INTU.US Intuit Inc 20260130 0 501.5 506.1065 496.66 498.92 3885476 498.92 down down correct
INTZ.US Intrusion Inc 20260130 0 1.08 1.0978 1.03 1.04 95510 1.04 down down correct
INVA.US Innoviva Inc 20260130 0 19.69 20.145 19.58 20 836860 20 up up correct
INVE.US Identiv Inc 20260130 0 3.38 3.39 3.3099 3.32 12252 3.32 down up incorrect
INVZ.US Innoviz Technologies Ltd 20260130 0 0.975 0.9997 0.95 0.9617 2769788 0.9617 down up incorrect
INVZW.US Innoviz Technologies Ltd 20260130 0 0.0062 0.0064 0.0062 0.0064 52151 0.0064 up down incorrect
IOBT.US IO Biotech Inc. Common Stock 20260130 0 0.319 0.33 0.2901 0.2901 1686286 0.2901 down down correct
IONS.US Ionis Pharmaceuticals Inc 20260130 0 83.48 83.7 82.21 82.67 2518439 82.67 down down correct
IOSP.US Innospec Inc 20260130 0 80.66 81.965 80.2 81.72 189453 81.72 up up correct
IOVA.US Iovance Biotherapeutics Inc 20260130 0 2.6 2.68 2.53 2.55 9051800 2.55 down down correct
IPAR.US Inter Parfums Inc 20260130 0 95.57 97.86 95.57 97.57 198948 97.57 up up correct
IPDN.US Professional Diversity Network Inc 20260130 0 1.07 1.22 1.03 1.17 394398 1.17 up up correct
IPGP.US IPG Photonics Corporation 20260130 0 92.25 94.92 91.55 92.41 644126 92.41 up up correct
IPHA.US Innate Pharma S.A 20260130 0 1.838 1.89 1.75 1.83 86007 1.83 down down correct
IPSC.US Century Therapeutics Inc. 20260130 0 1.99 2.01 1.8318 1.9 1478003 1.9 down down correct
IPW.US iPower Inc. 20260130 0 4.18 4.64 4.07 4.34 126181 4.34 up up correct
IPWR.US Ideal Power Inc 20260130 0 4.82 5.1 4.626 5.035 117400 5.035 up up correct
IQ.US iQIYI Inc 20260130 0 2.09 2.11 2.03 2.08 7528455 2.08 down down correct
IRDM.US Iridium Communications Inc 20260130 0 20.76 21.35 19.81 19.92 2132615 19.92 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20260130 0 58.42 58.58 52.3 53.74 48061800 53.74 down down correct
IRIX.US IRIDEX Corporation 20260130 0 1.5 1.55 1.48 1.49 94168 1.49 down down correct
IRMD.US IRadimed Corporation 20260130 0 98.16 99.36 97.485 97.88 66134 97.691 down up incorrect
IROQ.US IF Bancorp Inc 20260130 0 27.18 27.21 27.12 27.12 2144 27.12 down up incorrect
IRTC.US iRhythm Technologies Inc 20260130 0 150 155.26 148.48 154.51 766942 154.51 up down incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20260130 0 4.81 5 4.71 4.89 2279436 4.89 up up correct
ISPC.US iSpecimen Inc. Common Stock 20260130 0 0.3308 0.365 0.33 0.3511 179538 0.3511 up up correct
ISRG.US Intuitive Surgical Inc 20260130 0 506.7 511.03 501.385 504.22 1698700 504.22 down down correct
ISSC.US Innovative Solutions and Support Inc 20260130 0 18.81 19.375 18.38 18.49 347531 18.49 down down correct
ISTR.US Investar Holding Corporation 20260130 0 28.33 28.729 28.08 28.45 103878 28.45 up up correct
ITIC.US Investors Title Company 20260130 0 255.02 259.92 252.39 259.42 18797 259.42 up up correct
ITRI.US Itron Inc 20260130 0 99.395 99.94 97.975 99.08 472821 99.08 down down correct
ITRM.US Iterum Therapeutics plc 20260130 0 0.32 0.32 0.306 0.307 254700 0.307 down down correct
ITRN.US Ituran Location and Control Ltd 20260130 0 45.31 45.88 44.63 44.63 96355 44.63 down down correct
IVA.US Inventiva S.A 20260130 0 6.3 6.32 5.9 6.16 519429 6.16 down down correct
IZEA.US IZEA Worldwide Inc 20260130 0 3.61 3.625 3.51 3.52 147592 3.52 down down correct
JACK.US Jack in the Box Inc 20260130 0 20.47 21.38 20.29 20.97 369407 20.97 up up correct
JAGX.US Jaguar Health Inc 20260130 0 0.695 0.7 0.66 0.675 341600 0.675 down down correct
JAKK.US JAKKS Pacific Inc 20260130 0 18.68 18.755 18.1 18.27 99991 18.064 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20260130 0 13.82 13.965 13.43 13.71 1087800 13.71 down up incorrect
JAZZ.US Jazz Pharmaceuticals plc 20260130 0 163.98 165.08 162.68 164.49 1292000 164.49 up down incorrect
JBHT.US J.B. Hunt Transport Services Inc 20260130 0 203.17 203.71 199.78 202.72 1721740 202.315 down down correct
JBLU.US JetBlue Airways Corporation 20260130 0 5.01 5.06 4.84 4.87 17339170 4.87 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20260130 0 76.33 81.49 75.4 80.9 152659 80.9 up up correct
JD.US JD.com Inc 20260130 0 28.9 29.04 28.33 28.48 9416500 28.48 down down correct
JFIN.US Jiayin Group Inc 20260130 0 6.81 6.9 6.45 6.6 76508 6.6 down down correct
JFU.US 9F Inc 20260130 0 5.6 5.6 5.6 5.6 689 5.6
JG.US Aurora Mobile Limited 20260130 0 7.25 7.78 6.995 7.27 4993 7.27 up up correct
JJSF.US J & J Snack Foods Corp 20260130 0 93.97 97.28 93.11 95 433208 95 up up correct
JKHY.US Jack Henry & Associates Inc 20260130 0 178.21 179.85 176.68 179.21 920300 178.561 up up correct
JOUT.US Johnson Outdoors Inc 20260130 0 44.5 45.71 44.3 45.39 32850 45.39 up down incorrect
JPM.US PM 20260130 0 18.46 18.74 18.44 18.58 121600 18.58 up down incorrect
JRSH.US Jerash Holdings (US) Inc 20260130 0 3.08 3.0995 3.06 3.06 42184 3.0123 down down correct
JRVR.US James River Group Holdings Ltd 20260130 0 6.72 6.83 6.63 6.71 326860 6.6996 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20260130 0 19.62 19.65 19.52 19.65 7644 19.2626 up up correct
JSPR.US Jasper Therapeutics Inc 20260130 0 1.54 1.56 1.46 1.48 358800 1.48 down down correct
JSPRW.US Jasper Therapeutics Inc 20260130 0 0.0393 0.0393 0.0227 0.0341 22355 0.0341 down down correct
JVA.US Coffee Holding Co. Inc 20260130 0 3.21 3.334 3.1 3.19 88554 3.1071 down up incorrect
JWEL.US Jowell Global Ltd 20260130 0 2.124 2.124 2.02 2.02 600 2.02 down down correct
JYNT.US The Joint Corp 20260130 0 9.49 9.81 9.365 9.78 83162 9.78 up up correct
JZXN.US Jiuzi Holdings Inc 20260130 0 1.23 1.3588 1.21 1.29 4129192 1.29 up up correct
KALA.US Kala Pharmaceuticals Inc 20260130 0 0.527 0.5385 0.51 0.53 522360 0.53 up up correct
KALU.US Kaiser Aluminum Corporation 20260130 0 122.92 125.47 118.83 122.62 229468 122.62 down down correct
KALV.US KalVista Pharmaceuticals Inc 20260130 0 15.65 16 15.22 15.61 553195 15.61 down down correct
KARO.US Karooooo Ltd 20260130 0 49.1 50.74 48.7091 50.05 26196 50.05 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260130 0 0.0188 0.0215 0.017 0.0183 328575 0.0183 down down correct
KBNT.US Kubient Inc 20260130 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260130 0 13.8 13.9 13.114 13.21 1303300 13.21 down down correct
KDP.US Keurig Dr Pepper Inc 20260130 0 26.82 27.53 26.77 27.44 11489500 27.44 up up correct
KE.US Kimball Electronics Inc 20260130 0 30.12 30.58 29.61 30.21 196773 30.21 up down incorrect
KELYA.US Kelly Services Inc 20260130 0 10.31 10.855 10.31 10.79 580448 10.7034 up down incorrect
KELYB.US Kelly Services Inc 20260130 0 13.76 13.76 13.76 13.76 0 13.6975
KEQU.US Kewaunee Scientific Corporation 20260130 0 39.3 39.7125 39.06 39.54 2115 39.54 up up correct
KFFB.US Kentucky First Federal Bancorp 20260130 0 4.65 4.65 4.51 4.51 8568 4.51 down down correct
KFRC.US Kforce Inc 20260130 0 33.25 35.96 33.22 35.33 311300 34.8222 up up correct
KHC.US The Kraft Heinz Company 20260130 0 23.2 23.76 23.05 23.74 21990800 23.3481 up down incorrect
KIDS.US OrthoPediatrics Corp 20260130 0 17.04 17.755 17.04 17.46 101655 17.46 up down incorrect
KINS.US Kingstone Companies Inc 20260130 0 15.07 15.49 14.91 15.45 99248 15.4024 up down incorrect
KLAC.US KLA Corporation 20260130 0 1540 1585 1416.84 1427.9399 2788100 1426.0869 down down correct
KLDO.US Kaleido Biosciences Inc 20260130 0 0.0001 0.0001 0.0001 0.0001 560 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260130 0 57.73 59.275 56.99 57.33 916348 57.33 down down correct
KLTR.US Kaltura Inc. Common Stock 20260130 0 1.56 1.655 1.55 1.63 462359 1.63 up up correct
KLXE.US KLX Energy Services Holdings Inc 20260130 0 2.83 2.94 2.72 2.78 139509 2.78 down down correct
KMDA.US Kamada Ltd 20260130 0 8.44 8.53 8.2 8.32 57338 8.32 down down correct
KNDI.US Kandi Technologies Group Inc 20260130 0 1.03 1.09 1.01 1.08 211639 1.08 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260130 0 44.02 44.56 43.18 43.92 987047 43.92 down down correct
KNSL.US Kinsale Capital Group Inc 20260130 0 396.74 399.81 389.52 395.88 126300 395.6148 down down correct
KOD.US Kodiak Sciences Inc 20260130 0 25.33 25.58 22.75 22.77 1136277 22.77 down down correct
KOPN.US Kopin Corporation 20260130 0 2.61 2.7299 2.52 2.55 2609902 2.55 down down correct
KOSS.US Koss Corporation 20260130 0 4.52 4.55 4.31 4.33 20100 4.33 down down correct
KPLT.US Katapult Holdings Inc 20260130 0 6.49 6.62 6.43 6.52 40454 6.52 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260130 0 0.0031 0.0039 0.0026 0.0039 72117 0.0039 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20260130 0 2.36 2.41 2.24 2.4 144100 2.4 up up correct
KPTI.US Karyopharm Therapeutics Inc 20260130 0 6.655 6.8 6.42 6.52 267962 6.52 down down correct
KRKR.US 36Kr Holdings Inc 20260130 0 4.07 5.34 4.07 4.9 26156 4.9 up up correct
KRMD.US Repro Med Systems Inc 20260130 0 5.46 5.5 5.32 5.39 130354 5.39 down down correct
KRNT.US Kornit Digital Ltd 20260130 0 12.76 13.2 12.73 12.95 457080 12.95 up up correct
KRNY.US Kearny Financial Corp 20260130 0 7.71 7.85 7.67 7.79 418597 7.686 up up correct
KROS.US Keros Therapeutics Inc 20260130 0 18.27 18.27 17.65 17.91 214226 17.91 down down correct
KRT.US Karat Packaging Inc 20260130 0 23.825 24.505 23.825 24.47 54500 24.0415 up up correct
KRUS.US Kura Sushi USA Inc 20260130 0 68.62 70 65.68 66.81 232539 66.81 down down correct
KRYS.US Krystal Biotech Inc 20260130 0 282 282.47 274.89 279.24 277737 279.24 down down correct
KTCC.US Key Tronic Corporation 20260130 0 2.9 2.96 2.76 2.83 12610 2.83 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20260130 0 105.82 108.75 101.63 103.01 3649607 103.01 down down correct
KTTA.US Pasithea Therapeutics Corp. 20260130 0 0.86 0.888 0.84 0.861 131100 0.861 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260130 0 0.01 0.0142 0.01 0.0142 13700 0.0142 up up correct
KURA.US Kura Oncology Inc 20260130 0 8.08 8.3099 8.05 8.12 1397107 8.12 up up correct
KVHI.US KVH Industries Inc 20260130 0 6.82 6.83 6.58 6.68 27113 6.68 down down correct
KXIN.US Kaixin Auto Holdings 20260130 0 9.12 9.12 1.11 1.2 698873 18 down down correct
KYMR.US Kymera Therapeutics Inc 20260130 0 72.8 74.28 71.36 72.69 927700 72.69 down down correct
KZIA.US Kazia Therapeutics Limited 20260130 0 6.18 6.35 5.28 5.86 294000 5.86 down up incorrect
KZR.US Kezar Life Sciences Inc 20260130 0 6.2 6.2 6.03 6.07 28747 6.07 down up incorrect
LAKE.US Lakeland Industries Inc 20260130 0 9.25 9.6 9.128 9.42 145502 9.42 up down incorrect
LAMR.US Lamar Advertising Company (REIT) 20260130 0 127.78 128.49 126.39 128.31 414457 128.31 up up correct
LAND.US Gladstone Land Corporation 20260130 0 10.42 11.16 10.31 11.15 1722000 11.1041 up up correct
LANDM.US Gladstone Land Corporation 20260130 0 25.072 25.072 25.072 25.072 0 25.072
LANDO.US Gladstone Land Corporation 20260130 0 19.95 19.95 19.71 19.85 7900 19.7262 down down correct
LARAX.US LARAX 20260130 0 8.51 8.51 8.51 8.51 0 8.4484
LARK.US Landmark Bancorp Inc 20260130 0 27.55 27.55 26.64 26.99 16200 26.7837 down down correct
LASR.US nLIGHT Inc 20260130 0 46.01 48.6615 44.8 45.61 944020 45.61 down down correct
LAUR.US Laureate Education Inc 20260130 0 33.77 34.46 33.77 34.3 1423937 34.3 up up correct
LBRDA.US Liberty Broadband Corporation 20260130 0 47.64 49.82 46.3 48.02 444729 48.02 up up correct
LBRDK.US Liberty Broadband Corporation 20260130 0 47.07 49.96 46.46 48.11 3171793 48.11 up up correct
LBRDP.US Liberty Broadband Corporation 20260130 0 24 24.05 23.98 23.98 3500 23.98 down down correct
LBTYA.US Liberty Global plc 20260130 0 11.17 11.206 10.97 11.09 1687604 11.09 down up incorrect
LBTYB.US Liberty Global plc 20260130 0 11.04 11.04 11.04 11.04 100 11.04
LBTYK.US Liberty Global plc 20260130 0 11.1 11.215 10.955 11.08 754740 11.08 down up incorrect
LCAP.US Lionheart Acquisition Corporation II 20260130 0 30.28 30.38 30.01 30.23 18300 30.23 down down correct
LCID.US Lucid Group Inc. Common Stock 20260130 0 11.15 11.485 10.94 11.07 6753100 11.07 down down correct
LCNB.US LCNB Corp 20260130 0 17.03 17.23 16.765 17.11 29020 16.8884 up up correct
LCRDX.US LCRDX 20260130 0 8.51 8.51 8.51 8.51 0 8.4428
LCRUX.US LCRUX 20260130 0 8.52 8.52 8.52 8.52 0 8.388
LCUT.US Lifetime Brands Inc 20260130 0 3.35 3.4999 3.12 3.15 63722 3.15 down up incorrect
LE.US Lands' End Inc 20260130 0 17.69 18.25 17.36 17.76 197755 17.76 up up correct
LECO.US Lincoln Electric Holdings Inc 20260130 0 265.6 267.31 262.66 265.35 526430 265.35 down down correct
LEDS.US SemiLEDs Corporation 20260130 0 1.72 1.72 1.55 1.65 11256 1.65 down down correct
LEE.US Lee Enterprises Incorporated 20260130 0 5.08 5.6045 5.06 5.27 28194 5.27 up up correct
LEGH.US Legacy Housing Corporation 20260130 0 20.85 21.13 20.3 20.75 91502 20.75 down down correct
LEGN.US Legend Biotech Corporation 20260130 0 17.68 17.782 17.03 17.5 2981800 17.5 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260130 0 45.87 45.87 45.87 45.87 0 45.87
LESL.US Leslie's Inc 20260130 0 1.53 1.53 1.36 1.37 148722 1.37 down down correct
LEXX.US Lexaria Bioscience Corp 20260130 0 0.766 0.8 0.72 0.784 162900 0.784 up up correct
LFMD.US LifeMD Inc 20260130 0 3.33 3.3892 3.205 3.24 687064 3.24 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260130 0 22.55 22.86 22.12 22.15 6700 22.15 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20260130 0 7.08 7.21 6.995 7.07 1554500 7.07 down down correct
LFUS.US Littelfuse Inc 20260130 0 322.24 329.21 321.825 323.76 561462 323.0635 up up correct
LFVN.US LifeVantage Corporation 20260130 0 5.46 5.73 5.15 5.3 358300 5.2487 down down correct
LGHL.US Lion Group Holding Ltd 20260130 0 1.6 1.97 1.55 1.77 634842 1.77 up up correct
LGIH.US LGI Homes Inc 20260130 0 49.69 50.52 48.5 50.11 332695 50.11 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20260130 0 193.34 196.44 189.49 192.1 184900 192.1 down down correct
LGO.US Largo Resources Ltd 20260130 0 1.27 1.32 1.21 1.245 948624 1.245 down down correct
LGVN.US Longeveron Inc 20260130 0 0.572 0.6 0.547 0.56 158700 0.56 down down correct
LI.US Li Auto Inc 20260130 0 17.01 17.07 16.55 16.63 3897568 16.63 down down correct
LIDR.US Aeye Inc 20260130 0 1.74 1.77 1.62 1.64 974610 1.64 down down correct
LIDRW.US AEye Inc 20260130 0 0.0779 0.0839 0.0718 0.0742 8887 0.0742 down down correct
LIFE.US aTyr Pharma Inc 20260130 0 17.5 17.8 15.05 15.05 963500 15.05 down down correct
LILA.US Liberty Latin America Ltd 20260130 0 7.67 7.72 7.51 7.72 580959 7.72 up up correct
LILAK.US Liberty Latin America Ltd 20260130 0 7.73 7.79 7.585 7.78 909155 7.78 up up correct
LINC.US Lincoln Educational Services Corporation 20260130 0 26.34 27.045 26.34 26.66 185111 26.66 up down incorrect
LIND.US Lindblad Expeditions Holdings Inc 20260130 0 16.74 16.87 16.415 16.67 643409 16.67 down up incorrect
LINK.US Interlink Electronics Inc 20260130 0 3.64 3.685 3.46 3.53 15700 3.53 down up incorrect
LIQT.US LiqTech International Inc 20260130 0 1.9 1.9 1.9 1.9 858 1.9
LITE.US Lumentum Holdings Inc 20260130 0 406.25 448 384.33 391.84 7098764 391.84 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20260130 0 3.45 3.488 2.97 3.09 1272700 3.09 down down correct
LIVE.US Live Ventures Incorporated 20260130 0 20 20.5 20 20.5 2900 20.5 up up correct
LIVN.US LivaNova PLC 20260130 0 64.46 65.95 63.825 65.71 1093985 65.71 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20260130 0 3.935 3.95 3.6 3.72 175119 3.72 down down correct
LKFN.US Lakeland Financial Corporation 20260130 0 58.87 60.3 58.61 59.6 177304 59.6 up up correct
LKQ.US LKQ Corporation 20260130 0 32.37 33.14 32.22 32.85 2881300 32.5316 up up correct
LMAT.US LeMaitre Vascular Inc 20260130 0 83.89 85.41 83.3 84.97 177577 84.7739 up up correct
LMB.US Limbach Holdings Inc 20260130 0 82.96 86.67 82.95 85.98 152950 85.98 up up correct
LMFA.US LM Funding America Inc 20260130 0 0.397 0.42 0.38 0.402 425800 0.402 up up correct
LMNR.US Limoneira Company 20260130 0 14.26 14.4 13.99 14.4 68413 14.4 up up correct
LMPX.US LMP Automotive Holdings Inc 20260130 0 0.0725 0.0725 0.0725 0.0725 135 0.0725
LNSR.US LENSAR Inc 20260130 0 12.3 12.94 12.21 12.73 76974 12.73 up up correct
LNT.US Alliant Energy Corporation 20260130 0 65.68 65.95 65.2 65.91 2678352 65.91 up up correct
LNTH.US Lantheus Holdings Inc 20260130 0 66.5 67.26 65.63 66.92 668900 66.92 up up correct
LOAN.US Manhattan Bridge Capital Inc 20260130 0 4.475 4.55 4.47 4.49 18818 4.49 up up correct
LOB.US Live Oak Bancshares Inc 20260130 0 39.03 40.072 39.03 39.96 486600 39.9272 up up correct
LOCO.US El Pollo Loco Holdings Inc 20260130 0 10.11 10.255 10.065 10.13 404190 10.13 up up correct
LOGC.US LogicBio Therapeutics Inc 20260130 0 7.76 7.88 7.75 7.87 24600 7.87 up up correct
LOGI.US Logitech International S.A 20260130 0 87.31 87.67 85.53 85.84 1374462 85.84 down down correct
LOOP.US Loop Industries Inc 20260130 0 1.22 1.3 1.1901 1.21 143687 1.21 down down correct
LOPE.US Grand Canyon Education Inc 20260130 0 171.79 175.89 169.935 173.84 301943 173.84 up up correct
LOVE.US The Lovesac Company 20260130 0 13.29 13.36 12.93 13.32 287324 13.32 up up correct
LPCN.US Lipocine Inc 20260130 0 9.04 9.15 8.71 9 104603 9 down down correct
LPLA.US LPL Financial Holdings Inc 20260130 0 359.54 365.66 347.11 364.5 1269900 364.1504 up up correct
LPRO.US Open Lending Corporation 20260130 0 1.79 1.835 1.75 1.79 783572 1.79
LPSN.US LivePerson Inc 20260130 0 3.18 3.27 3.035 3.08 125330 3.08 down down correct
LPTH.US LightPath Technologies Inc 20260130 0 11.3 11.52 10.31 10.42 2968491 10.42 down down correct
LQDA.US Liquidia Corporation 20260130 0 42.9 43.45 41.8 42.39 1529756 42.39 down down correct
LQDT.US Liquidity Services Inc 20260130 0 31.85 32.15 31.505 32 123707 32 up up correct
LRCX.US Lam Research Corporation 20260130 0 244.26 251.87 232 233.46 18352900 233.1806 down down correct
LRMR.US Larimar Therapeutics Inc 20260130 0 3.54 3.67 3.47 3.54 853699 3.54
LSBK.US Lake Shore Bancorp Inc 20260130 0 15.27 15.68 15.27 15.31 8562 15.22 up up correct
LSCC.US Lattice Semiconductor Corporation 20260130 0 81.77 83.5 79.99 80.52 2328120 80.52 down down correct
LSTR.US Landstar System Inc 20260130 0 148.57 150.13 147.685 149.36 513852 148.9455 up up correct
LTAFX.US Altst Strgs Fd A 20260130 0 13.03 13.03 13.03 13.03 0 13.03
LTBR.US Lightbridge Corporation 20260130 0 16.42 17.3 15.25 15.39 977900 15.39 down down correct
LTCFX.US Alternative Strategies Fund Class C 20260130 0 12.08 12.08 12.08 12.08 0 12.08
LTCH.US Latch Inc 20260130 0 0.16 0.19 0.16 0.18 1956 0.18 up up correct
LTIFX.US LTIFX 20260130 0 13.22 13.22 13.22 13.22 0 13.22
LTRN.US Lantern Pharma Inc 20260130 0 3.12 3.2655 2.96 3.15 93923 3.15 up down incorrect
LTRX.US Lantronix Inc 20260130 0 6.73 7.06 6.48 6.64 1719406 6.64 down down correct
LTRYW.US Lottery Com 20260130 0 0.0114 0.0114 0.009 0.01 55455 0.01 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260130 0 1.12 1.19 1.11 1.19 1223617 1.19 up up correct
LULU.US Lululemon Athletica Inc 20260130 0 173.76 175.4 171.25 174.5 2735200 174.5 up up correct
LUNA.US Luna Innovations Incorporated 20260130 0 1.4 1.44 1.39 1.44 15100 1.44 up down incorrect
LUNG.US Pulmonx Corporation 20260130 0 1.72 1.735 1.625 1.64 387622 1.64 down up incorrect
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260130 0 16.83 18.99 16.79 18.62 27572 18.62 up down incorrect
LVO.US LiveOne Inc 20260130 0 4.79 4.81 4.51 4.81 64147 4.81 up down incorrect
LWAY.US Lifeway Foods Inc 20260130 0 21.83 22.28 21.565 22.03 58029 22.03 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20260130 0 3.49 3.7 3.27 3.3 1386549 3.3 down down correct
LX.US LexinFintech Holdings Ltd 20260130 0 2.87 2.91 2.8 2.85 1368315 2.85 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20260130 0 0.224 0.46 0.201 0.339 22886800 0.339 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20260130 0 1.29 1.33 1.1 1.16 17102730 1.16 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260130 0 24.52 25.05 23 24 75383 24 down down correct
LYFT.US Lyft Inc 20260130 0 17.67 17.69 16.72 16.87 14521897 16.87 down down correct
LYRA.US Lyra Therapeutics Inc 20260130 0 1.99 2.0192 1.78 1.78 27906 1.78 down down correct
LYTS.US LSI Industries Inc 20260130 0 22.02 22.36 21.77 22.11 183409 22.06 up up correct
LZ.US LegalZoom.com Inc 20260130 0 9.02 9.18 8.72 8.89 22100199 8.89 down down correct
MANH.US Manhattan Associates Inc 20260130 0 156.07 156.11 149.465 151.01 992454 151.01 down down correct
MAPS.US WM Technology Inc 20260130 0 0.76 0.7842 0.75 0.7729 778878 0.7729 up down incorrect
MAPSW.US WM Technology Inc 20260130 0 0.0076 0.0076 0.0072 0.0075 11112 0.0075 down up incorrect
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260130 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20260130 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260130 0 316.72 318.95 313.25 315.3 1325100 314.692 down up incorrect
MARA.US Marathon Digital Holdings Inc 20260130 0 9.75 9.83 9.32 9.5 37390600 9.5 down down correct
MARK.US Remark Holdings Inc 20260130 0 0.0011 0.002 0.0011 0.0011 214119 0.0011
MARPS.US Marine Petroleum Trust 20260130 0 4.62 4.79 4.61 4.62 8400 4.518
MASI.US Masimo Corporation 20260130 0 136.35 138.26 133.985 137.33 629949 137.33 up up correct
MASS.US 908 Devices Inc 20260130 0 6.27 6.505 6.21 6.31 276396 6.31 up up correct
MAT.US Mattel Inc 20260130 0 20.75 20.92 20.46 20.89 2932200 20.89 up down incorrect
MATW.US Matthews International Corporation 20260130 0 25.91 26.325 25.71 26.29 208362 26.0432 up down incorrect
MAXN.US Maxeon Solar Technologies Ltd 20260130 0 2.61 2.63 2.46 2.61 62529 2.61
MBCN.US Middlefield Banc Corp 20260130 0 33.08 34.37 33.08 33.54 92130 33.339 up up correct
MBIN.US Merchants Bancorp 20260130 0 40.37 42.3 40.01 41.46 322138 41.3521 up up correct
MBINN.US Merchants Bancorp 20260130 0 20.22 20.253 20.099 20.11 4400 19.7383 down down correct
MBIO.US Mustang Bio Inc 20260130 0 0.99 1.01 0.965 0.965 35042 0.965 down down correct
MBOT.US Microbot Medical Inc 20260130 0 1.85 1.89 1.79 1.8 1136778 1.8 down down correct
MBRX.US Moleculin Biotech Inc 20260130 0 4.28 4.3992 4.14 4.29 37258 4.29 up up correct
MBUU.US Malibu Boats Inc 20260130 0 31.79 33.37 31.79 32.5 258748 32.5 up up correct
MBWM.US Mercantile Bank Corporation 20260130 0 50.92 52.23 50.92 51.98 144481 51.5896 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260130 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260130 0 27.45 28.25 27.21 28.17 92100 27.9314 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20260130 0 20.92 21.62 20.92 21.53 77583 21.53 up up correct
MCHP.US Microchip Technology Incorporated 20260130 0 78.33 78.56 75.08 75.92 12510700 75.4756 down down correct
MCHX.US Marchex Inc 20260130 0 1.61 1.66 1.595 1.64 42322 1.64 up down incorrect
MCRB.US Seres Therapeutics Inc 20260130 0 15.05 15.16 14.41 14.92 48872 14.92 down up incorrect
MCRI.US Monarch Casino & Resort Inc 20260130 0 90.12 91.755 89.475 91.53 129580 91.2443 up up correct
MDB.US MongoDB Inc 20260130 0 375.82 381.83 368.24 371.33 1603900 371.33 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20260130 0 489.75 497.54 480.02 489.31 668552 489.31 down down correct
MDIA.US MediaCo Holding Inc 20260130 0 0.652 0.669 0.64 0.669 56930 0.669 up up correct
MDLZ.US Mondelez International Inc 20260130 0 57.11 58.53 56.99 58.47 11539900 58.47 up up correct
MDRR.US Medalist Diversified REIT Inc 20260130 0 12.2 12.2 12.2 12.2 243 12.2
MDRX.US Allscripts Healthcare Solutions Inc 20260130 0 4.9 4.9 4.75 4.76 102743 4.76 down down correct
MDWD.US MediWound Ltd 20260130 0 17.44 18.4 17.01 18.13 163977 18.13 up up correct
MDXG.US MiMedx Group Inc 20260130 0 5.13 5.21 5.08 5.11 1017900 5.11 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20260130 0 3.6 3.74 3.5 3.5 101700 3.5 down down correct
MEDP.US Medpace Holdings Inc 20260130 0 586.35 595.91 578.84 582.48 224487 582.48 down down correct
MELI.US MercadoLibre Inc 20260130 0 2200 2226.68 2129.0001 2147.79 558645 2147.79 down down correct
MEOH.US Methanex Corporation 20260130 0 47.99 48.845 46.62 47.72 577579 47.72 down down correct
MERC.US Mercer International Inc 20260130 0 2.09 2.1119 2.01 2.03 384381 2.03 down down correct
MESO.US Mesoblast Limited 20260130 0 17.71 18 17.23 17.25 242245 17.25 down down correct
METC.US Ramaco Resources Inc 20260130 0 19.41 20.3709 18.8 19.51 3515502 19.51 up up correct
MFIN.US Medallion Financial Corp 20260130 0 10.01 10.3499 9.965 10.29 73091 10.29 up up correct
MGEE.US MGE Energy Inc 20260130 0 78.63 80.01 78.205 79.88 203407 79.4193 up up correct
MGIC.US Magic Software Enterprises Ltd 20260130 0 26.05 26.05 25.6 25.69 11259 25.69 down down correct
MGNI.US Magnite Inc 20260130 0 14.83 15.01 14.3 14.47 1590300 14.47 down down correct
MGNX.US MacroGenics Inc 20260130 0 1.89 1.92 1.735 1.83 1027511 1.83 down down correct
MGPI.US MGP Ingredients Inc 20260130 0 24.94 25.25 24.42 24.91 239725 24.7455 down down correct
MGRC.US McGrath RentCorp 20260130 0 109.98 112.8 109.18 111.69 147824 111.69 up down incorrect
MGTX.US MeiraGTx Holdings plc 20260130 0 7.7 7.84 7.4828 7.61 336458 7.61 down up incorrect
MGYR.US Magyar Bancorp Inc 20260130 0 17.62 17.7 17.62 17.62 2156 17.5221
MIDD.US The Middleby Corporation 20260130 0 148.95 149.99 145.905 147.17 562001 147.17 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260130 0 4.26 4.41 4 4.12 207648 4.12 down down correct
MIND.US MIND Technology Inc 20260130 0 9.22 9.34 8.56 8.75 183897 8.75 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20260130 0 102.85 103.72 100.62 103.22 805904 103.22 up up correct
MIST.US Milestone Pharmaceuticals Inc 20260130 0 1.89 1.94 1.86 1.91 1966500 1.91 up up correct
MITK.US Mitek Systems Inc 20260130 0 9.93 10.135 9.93 10.02 396847 10.02 up up correct
MKSI.US MKS Instruments Inc 20260130 0 238.95 245.96 233.09 235.41 1518100 235.183 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20260130 0 16.62 16.725 16.425 16.55 7500 16.55 down down correct
MKTX.US MarketAxess Holdings Inc 20260130 0 169.93 170.43 168.165 169.23 332236 168.4874 down down correct
MLAB.US Mesa Laboratories Inc 20260130 0 77.9 79.8299 77.635 78.76 76771 78.6281 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20260130 0 10.47 10.47 10.44 10.44 47273 10.44 down down correct
MLACU.US Malacca Straits Acquisition Company Limited 20260130 0 11.705 11.705 11.705 11.705 200 11.705
MLCO.US Melco Resorts & Entertainment Limited 20260130 0 6.03 6.095 5.93 6.06 1973023 6.06 up up correct
MLKN.US MillerKnoll Inc 20260130 0 19.36 20.14 19.28 20.08 727349 19.8993 up down incorrect
MMLP.US Martin Midstream Partners L.P 20260130 0 2.8 2.87 2.72 2.8 6823 2.7949
MMSI.US Merit Medical Systems Inc 20260130 0 80.58 82.115 80 81.09 793180 81.09 up up correct
MMYT.US MakeMyTrip Limited 20260130 0 62.2 63.72 61.25 62.38 1523768 62.38 up up correct
MNDO.US MIND C.T.I. Ltd 20260130 0 1.22 1.22 1.15 1.15 72523 1.15 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20260130 0 115.8 118.16 113.8 114.75 1795500 114.75 down down correct
MNKD.US MannKind Corporation 20260130 0 5.78 5.9 5.72 5.78 4275200 5.78
MNOV.US MediciNova Inc 20260130 0 1.83 1.83 1.72 1.72 61985 1.72 down down correct
MNPR.US Monopar Therapeutics Inc 20260130 0 66.4 67.05 60.28 60.38 284300 60.38 down down correct
MNRO.US Monro Inc 20260130 0 18.8 19.12 18.37 18.72 935415 18.4889 down down correct
MNSB.US MainStreet Bancshares Inc 20260130 0 21.22 21.46 20.9848 21.41 92764 21.3163 up up correct
MNSBP.US MainStreet Bancshares Inc 20260130 0 24.9 24.9 24.9 24.9 400 24.4366
MNST.US Monster Beverage Corporation 20260130 0 79.975 80.84 79.53 80.76 6093673 80.76 up up correct
MNTK.US Montauk Renewables Inc 20260130 0 1.52 1.99 1.52 1.74 2967610 1.74 up up correct
MNTS.US Momentus Inc 20260130 0 7.6 7.855 7 7.18 275000 7.18 down down correct
MNTSW.US Momentus Inc 20260130 0 0.0218 0.023 0.02 0.0219 164467 0.0219 up up correct
MOFG.US MidWestOne Financial Group Inc 20260130 0 45.84 46.5999 45.57 46.32 141140 46.32 up down incorrect
MOLN.US Molecular Partners AG American Depositary Shares 20260130 0 4.25 4.25 4.0925 4.25 4344 4.25
MOMO.US Momo Inc 20260130 0 6.93 7 6.795 6.82 710978 6.82 down up incorrect
MORN.US Morningstar Inc 20260130 0 200.57 202.975 199.365 202.09 246045 202.09 up up correct
MOTS.US Motus GI Holdings Inc 20260130 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260130 0 18.54 18.9999 16.93 17.13 190267 17.13 down down correct
MPAA.US Motorcar Parts of America Inc 20260130 0 12.86 13.28 12.24 12.43 102998 12.43 down down correct
MPB.US Mid Penn Bancorp Inc 20260130 0 32.78 33.12 32.62 32.99 109765 32.7799 up up correct
MPWR.US Monolithic Power Systems Inc 20260130 0 1153.73 1188.66 1113.84 1124.15 1046263 1124.15 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20260130 0 4.12 4.19 4.095 4.13 4095600 4.13 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20260130 0 0.65 0.84 0.65 0.788 146900 0.788 up up correct
MRAM.US Everspin Technologies Inc 20260130 0 14.835 15.93 12.875 12.99 2985666 12.99 down down correct
MRBK.US Meridian Corporation 20260130 0 18.9 19.1199 18.76 18.93 69082 18.802 up up correct
MRCC.US Monroe Capital Corporation 20260130 0 6.45 6.485 6.35 6.42 101200 6.42 down down correct
MRCY.US Mercury Systems Inc 20260130 0 96.76 98.99 92.79 93.88 728521 93.88 down down correct
MREO.US Mereo BioPharma Group plc 20260130 0 0.44 0.4949 0.425 0.44 7443928 0.44
MRKR.US Marker Therapeutics Inc 20260130 0 1.66 1.6772 1.58 1.6 163802 1.6 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20260130 0 1.57 1.57 1.47 1.48 93564 1.48 down down correct
MRNA.US Moderna Inc 20260130 0 45.98 46.34 43.43 44.07 10960700 44.07 down down correct
MRTN.US Marten Transport Ltd 20260130 0 12.51 12.59 12.235 12.3 861708 12.3 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20260130 0 3.38 3.465 3.3 3.36 1450878 3.36 down down correct
MRVL.US Marvell Technology Inc 20260130 0 80.05 81.7 78.18 78.92 12581450 78.92 down down correct
MS.US PO 20260130 0 17.92 17.9999 17.84 17.85 127021 17.85 down down correct
MSBI.US Midland States Bancorp Inc 20260130 0 22.71 23 22.43 22.85 147053 22.5347 up up correct
MSEX.US Middlesex Water Company 20260130 0 51.92 52.555 51.37 52.38 147993 52.0396 up down incorrect
MSFT.US Microsoft Corporation 20260130 0 439.17 439.6 426.45 430.29 58566820 429.3101 down up incorrect
MSGM.US Motorsport Games Inc 20260130 0 4.31 4.33 4.03 4.12 68900 4.12 down down correct
MSTR.US MicroStrategy Incorporated 20260130 0 140 151.15 139.9 149.71 22768000 149.71 up up correct
MTC.US Mmtec Inc 20260130 0 2.76 2.78 2.68 2.68 18400 2.68 down down correct
MTCH.US Match Group Inc 20260130 0 30.9 31.205 30.415 31.15 5393800 31.15 up up correct
MTEX.US Mannatech Incorporated 20260130 0 7.41 7.64 7.41 7.448 3130 7.448 up up correct
MTLS.US Materialise NV 20260130 0 5.55 5.5999 5.45 5.51 94445 5.51 down down correct
MTRX.US Matrix Service Company 20260130 0 14.14 14.63 14.125 14.32 211705 14.32 up down incorrect
MTSI.US MACOM Technology Solutions Holdings Inc 20260130 0 224.44 231.75 216.6 219.06 1076313 219.06 down up incorrect
MU.US Micron Technology Inc 20260130 0 446.47 455.5 407.13 414.88 51022900 414.88 down down correct
MVBF.US MVB Financial Corp 20260130 0 27.62 28.49 27.49 28.24 74547 28.069 up down incorrect
MVIS.US MicroVision Inc 20260130 0 0.85 0.85 0.81 0.81 5009300 0.81 down up incorrect
MVST.US Microvast Holdings Inc 20260130 0 2.61 2.6899 2.54 2.62 3722371 2.62 up down incorrect
MVSTW.US Microvast Holdings Inc 20260130 0 0.0796 0.092 0.075 0.085 37848 0.085 up up correct
MXCT.US MaxCyte Inc. 20260130 0 0.99 0.995 0.8947 0.9068 1786602 0.9068 down down correct
MYFW.US First Western Financial Inc 20260130 0 25 25.385 24.25 25.15 28294 25.15 up up correct
MYGN.US Myriad Genetics Inc 20260130 0 5.49 5.655 5.41 5.62 916649 5.62 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20260130 0 1.2 1.26 1.1627 1.19 172167 1.19 down down correct
MYPS.US Playstudios Inc 20260130 0 0.6068 0.65 0.5927 0.6345 503037 0.6345 up up correct
MYPSW.US MYPSW 20260130 0 0.008 0.008 0.008 0.008 0 0.008
MYRG.US MYR Group Inc 20260130 0 251.13 258.03 241.95 250.04 282200 250.04 down down correct
MYSZ.US My Size Inc 20260130 0 0.783 0.786 0.76 0.776 43100 0.776 down down correct
NAII.US Natural Alternatives International Inc 20260130 0 3.85 4.2199 3.85 4.1 3467 4.1 up up correct
NATH.US Nathan's Famous Inc 20260130 0 100.945 101.245 100.8 101.12 46314 100.6182 up up correct
NATR.US Nature's Sunshine Products Inc 20260130 0 24.71 25.3 24.57 25.22 112900 25.22 up down incorrect
NAUT.US Nautilus Biotechnology Inc 20260130 0 1.92 2.005 1.875 1.95 152402 1.95 up down incorrect
NAVI.US Navient Corporation 20260130 0 9.75 9.975 9.52 9.81 3131248 9.6266 up up correct
NBIX.US Neurocrine Biosciences Inc 20260130 0 136.63 137.95 134.96 136.06 1035473 136.06 down down correct
NBN.US Northeast Bank 20260130 0 116.47 117.45 109.57 115.23 111025 115.2205 down down correct
NBST.US Newbury Street Acquisition Corporation 20260130 0 10.51 10.51 10.51 10.51 0 10.51
NBSTU.US Newbury Street Acquisition Corporation 20260130 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260130 0 43.93 44.5699 43.685 44.43 323648 44.0452 up up correct
NBTX.US Nanobiotix S.A 20260130 0 21.81 21.89 20.553 21 11263 21 down down correct
NCMI.US National CineMedia Inc 20260130 0 3.6 3.64 3.56 3.61 297933 3.5795 up up correct
NCNA.US NuCana plc 20260130 0 2.68 2.73 2.47 2.51 91800 2.51 down down correct
NCNO.US nCino Inc 20260130 0 21.29 21.87 21.11 21.35 2964200 21.35 up up correct
NCSM.US NCS Multistage Holdings Inc 20260130 0 40.43 40.43 37.84 39.88 4414 39.88 down down correct
NCTY.US The9 Limited 20260130 0 6.29 6.71 6.22 6.31 26500 6.31 up up correct
NDAQ.US Nasdaq Inc 20260130 0 98.035 99.705 95.61 96.89 4547609 96.89 down down correct
NDLS.US Noodles & Company 20260130 0 0.7 0.705 0.651 0.661 21638 5.288 down down correct
NDRA.US ENDRA Life Sciences Inc 20260130 0 3.97 4.047 3.8 3.8 8100 3.8 down down correct
NDSN.US Nordson Corporation 20260130 0 272.66 275 270.43 274.53 628296 274.53 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260130 0 23.25 23.83 23.04 23.6 56789 23.6 up up correct
NEGG.US Newegg Commerce Inc 20260130 0 55.05 55.07 49.5 49.5 64000 49.5 down down correct
NEO.US NeoGenomics Inc 20260130 0 12.26 12.41 11.81 12.06 1287200 12.06 down down correct
NEOG.US Neogen Corporation 20260130 0 10.19 10.31 10.075 10.22 2947744 10.22 up up correct
NEON.US Neonode Inc 20260130 0 1.8 1.86 1.77 1.81 140800 1.81 up up correct
NEPH.US Nephros Inc 20260130 0 4.36 4.45 4.28 4.31 18918 4.31 down down correct
NERV.US Minerva Neurosciences Inc 20260130 0 4.24 4.35 3.98 4.06 32400 4.06 down down correct
NESR.US National Energy Services Reunited Corp 20260130 0 19.47 19.915 19.22 19.68 710900 19.68 up up correct
NEWT.US Newtek Business Services Corp 20260130 0 13.91 14.05 12.64 13.49 390992 13.49 down down correct
NEXI.US NexImmune Inc 20260130 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260130 0 5.26 5.525 5.1926 5.29 2266577 5.29 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260130 0 12.05 12.3492 12.01 12.32 175499 12.2021 up up correct
NFE.US New Fortress Energy Inc 20260130 0 1.32 1.36 1.29 1.33 9365496 1.33 up up correct
NFLX.US Netflix Inc 20260130 0 83.1 84.055 82.78 83.49 45755031 83.49 up up correct
NHTC.US Natural Health Trends Corp 20260130 0 3.66 3.85 3.66 3.81 26500 3.7081 up up correct
NICE.US NICE Ltd 20260130 0 108 109.49 106.12 106.41 1093357 106.41 down down correct
NICHX.US NICHX 20260130 0 26.31 26.31 26.31 26.31 0 26.31
NISN.US Nisun International Enterprise Development Group Co. Ltd 20260130 0 1.03 1.12 0.91 0.985 64351 0.985 down up incorrect
NIU.US Niu Technologies 20260130 0 3.29 3.375 3.2 3.31 605815 3.31 up down incorrect
NKSH.US National Bankshares Inc 20260130 0 36.1 36.57 35.95 36.41 34082 36.41 up down incorrect
NKTR.US Nektar Therapeutics 20260130 0 35.02 37.6972 33.4 37.33 995524 37.33 up up correct
NKTX.US Nkarta Inc 20260130 0 2.36 2.42 2.19 2.22 1464365 2.22 down down correct
NMFC.US New Mountain Finance Corporation 20260130 0 8.64 8.66 8.51 8.61 2135819 8.61 down down correct
NMIH.US NMI Holdings Inc 20260130 0 38.66 39.09 38.0323 38.72 662022 38.72 up up correct
NMRD.US Nemaura Medical Inc 20260130 0 0.0001 0.0001 0.0001 0.0001 2201 0.0001
NMRK.US Newmark Group Inc 20260130 0 17.58 17.97 17.3 17.83 1101156 17.7914 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20260130 0 0.87 0.9198 0.8699 0.885 172781 0.885 up up correct
NNAVW.US NextNav Inc. Warrant 20260130 0 6.58 6.58 6.05 6.46 11310 6.46 down down correct
NNBR.US NN Inc 20260130 0 1.5 1.5699 1.48 1.49 169998 1.49 down down correct
NNDM.US Nano Dimension Ltd 20260130 0 1.85 1.88 1.78 1.78 1711900 1.78 down down correct
NNOX.US Nano 20260130 0 2.84 2.8898 2.71 2.73 1204262 2.73 down down correct
NODK.US NI Holdings Inc 20260130 0 13.41 13.76 13.17 13.62 26802 13.62 up down incorrect
NOTV.US Inotiv Inc 20260130 0 0.5037 0.514 0.48 0.5003 278256 0.5003 down up incorrect
NOVT.US Novanta Inc 20260130 0 139.38 141 133.32 134.54 344955 134.54 down up incorrect
NPCE.US NeuroPace Inc 20260130 0 15.16 15.4386 14.88 15.13 164007 15.13 down down correct
NRC.US National Research Corporation 20260130 0 19.94 20.42 19.7367 20.34 63313 20.34 up down incorrect
NRDS.US NerdWallet Inc. Class A Common Stock 20260130 0 12.54 12.61 11.89 12.06 870861 12.06 down up incorrect
NRIM.US Northrim BanCorp Inc 20260130 0 23.02 23.85 22.8 23.56 327599 23.4051 up down incorrect
NRIX.US Nurix Therapeutics Inc 20260130 0 17.29 17.54 16.32 16.52 1561200 16.52 down up incorrect
NRXP.US NRx Pharmaceuticals Inc 20260130 0 2.15 2.1609 2.1 2.1 380656 2.1 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20260130 0 0.0623 0.0623 0.0592 0.0592 200 0.0592 down down correct
NSIT.US Insight Enterprises Inc 20260130 0 81.99 84.09 81.257 84.02 515010 84.02 up up correct
NSPR.US InspireMD Inc 20260130 0 1.62 1.64 1.58 1.58 12400 1.58 down down correct
NSSC.US Napco Security Technologies Inc 20260130 0 38.16 39.09 36.56 36.89 731900 36.76 down down correct
NSYS.US Nortech Systems Incorporated 20260130 0 8.65 8.93 8.55 8.87 1600 8.87 up up correct
NTAP.US NetApp Inc 20260130 0 98.07 98.32 95.93 96.35 4167962 96.35 down down correct
NTCT.US NetScout Systems Inc 20260130 0 27.37 27.93 27.37 27.81 562449 27.81 up up correct
NTES.US NetEase Inc 20260130 0 131.11 133.45 126.67 128.83 1883900 128.83 down down correct
NTGR.US NETGEAR Inc 20260130 0 20.78 21.085 20.67 20.91 547260 20.91 up down incorrect
NTIC.US Northern Technologies International Corporation 20260130 0 9.025 9.16 9.025 9.06 1674 9.06 up down incorrect
NTLA.US Intellia Therapeutics Inc 20260130 0 13.46 13.97 12.935 13.15 5299530 13.15 down down correct
NTNX.US Nutanix Inc 20260130 0 39.65 39.9536 39.23 39.33 3867258 39.33 down down correct
NTRA.US Natera Inc 20260130 0 231.47 235.62 229.3007 231.14 666012 231.14 down down correct
NTRB.US Nutriband Inc. Common Stock 20260130 0 4.64 4.8499 4.59 4.79 13664 4.79 up up correct
NTRBW.US Nutriband Inc. Warrant 20260130 0 1.6 1.6 1.6 1.6 2100 1.6
NTRS.US Northern Trust Corporation 20260130 0 149.67 151.12 148.81 149.43 1293000 148.5969 down up incorrect
NTRSO.US Northern Trust Corporation 20260130 0 19.66 19.67 19.58 19.67 27200 19.3733 up down incorrect
NTWK.US NetSol Technologies Inc 20260130 0 3.45 3.69 3.45 3.56 59631 3.56 up down incorrect
NUVL.US Nuvalent Inc. Class A Common Stock 20260130 0 101.69 104.175 100.92 102.89 506972 102.89 up up correct
NUWE.US Nuwellis Inc 20260130 0 3.49 3.79 3.15 3.77 534800 3.77 up up correct
NVAX.US Novavax Inc 20260130 0 9.22 9.29 8.65 8.85 5016000 8.85 down down correct
NVCR.US NovoCure Limited 20260130 0 12.37 12.57 12.24 12.4 1320219 12.4 up up correct
NVDA.US NVIDIA Corporation 20260130 0 191.21 194.49 189.47 191.13 179489500 191.1197 down down correct
NVEC.US NVE Corporation 20260130 0 70.73 72 67.28 67.49 108200 66.49 down down correct
NVMI.US Nova Measuring Instruments Ltd 20260130 0 484.86 491.28 452.03 457.84 802207 457.84 down down correct
NVNO.US enVVeno Medical Corp 20260130 0 9.42 12.42 9.42 11.93 51867 11.93 up up correct
NVOS.US Novo Integrated Sciences Inc 20260130 0 0.003 0.003 0.0005 0.0005 111483 0.0005 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20260130 0 9.23 9.45 8.49 8.58 16660300 8.58 down down correct
NVVE.US Nuvve Holding Corp 20260130 0 1.74 1.7548 1.52 1.58 429632 1.58 down down correct
NVVEW.US Nuvve Holding Corp 20260130 0 0.0136 0.0144 0.0131 0.0144 21455 0.0144 up up correct
NWBI.US Northwest Bancshares Inc 20260130 0 12.82 12.915 12.7 12.88 1752381 12.6883 up up correct
NWE.US NorthWestern Corporation 20260130 0 67.13 68.25 66.6 67.86 1451558 67.1839 up up correct
NWFL.US Norwood Financial Corp 20260130 0 29.45 30.49 29.0312 30.43 57421 30.43 up up correct
NWL.US Newell Brands Inc 20260130 0 4.18 4.34 4.17 4.25 6679800 4.1856 up up correct
NWPX.US Northwest Pipe Company 20260130 0 66.13 67.725 65.95 67.45 245421 67.45 up up correct
NWS.US News Corporation 20260130 0 30.59 31.11 30.51 31.1 1181856 30.9857 up up correct
NWSA.US News Corporation 20260130 0 26.77 27.09 26.58 27.03 3436300 26.9175 up up correct
NXPI.US NXP Semiconductors N.V 20260130 0 229 231.68 224.87 226.14 3542300 226.14 down down correct
NXST.US Nexstar Media Group Inc 20260130 0 206.97 212.7 205.275 212.38 399252 210.701 up up correct
NXTC.US NextCure Inc 20260130 0 10.44 11.49 10.44 10.85 29200 10.85 up up correct
NXTP.US Nextplay Technologies Inc 20260130 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NYXH.US Nyxoah SA Ordinary Shares 20260130 0 4.9 4.9 4.71 4.75 42016 4.75 down down correct
OBLG.US Oblong Inc 20260130 0 1.59 1.804 1.45 1.56 51090 1.56 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20260130 0 30.48 31.13 30 30.82 63600 30.6519 up up correct
OCC.US Optical Cable Corporation 20260130 0 4.82 5.35 4.6 4.93 106100 4.93 up down incorrect
OCCI.US OFS Credit Company Inc 20260130 0 4.71 4.78 4.58 4.59 902200 4.467 down up incorrect
OCCIO.US OFS Credit Company Inc 20260130 0 24.98 24.99 24.95 24.977 8100 24.8495 down up incorrect
OCFC.US OceanFirst Financial Corp 20260130 0 18.59 18.78 18.335 18.75 1690660 18.55 up up correct
OCG.US Oriental Culture Holding LTD 20260130 0 1.715 2.12 1.4812 1.62 9274777 1.62 down down correct
OCGN.US Ocugen Inc 20260130 0 1.51 1.54 1.45 1.45 4409200 1.45 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20260130 0 12.42 12.48 12.205 12.32 764525 12.32 down down correct
OCUL.US Ocular Therapeutix Inc 20260130 0 9.85 10.02 9.02 9.14 7115109 9.14 down down correct
ODFL.US Old Dominion Freight Line Inc 20260130 0 170.7 173.3 169.99 173.2 2216600 172.9584 up up correct
OESX.US Orion Energy Systems Inc 20260130 0 15.5 15.98 14.52 15.16 210965 15.16 down down correct
OFIX.US Orthofix Medical Inc 20260130 0 13.09 13.29 12.93 13.23 245553 13.23 up up correct
OFLX.US Omega Flex Inc 20260130 0 32.44 33.08 31.67 32.99 43700 32.99 up up correct
OFS.US OFS Capital Corporation 20260130 0 4.74 5.01 4.6997 4.97 96722 4.97 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260130 0 23.36 23.85 23.34 23.85 516 23.85 up up correct
OGI.US OrganiGram Holdings Inc 20260130 0 1.57 1.595 1.49 1.5 1134841 1.5 down down correct
OKTA.US Okta Inc 20260130 0 85.02 86.72 84.225 84.48 2709434 84.48 down up incorrect
OLB.US The OLB Group Inc 20260130 0 0.561 0.561 0.511 0.532 77324 0.532 down up incorrect
OLED.US Universal Display Corporation 20260130 0 116.28 117.03 114.64 114.82 534159 114.82 down up incorrect
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260130 0 107.63 111.45 107.63 110.31 1328260 110.31 up up correct
OLMA.US Olema Pharmaceuticals Inc 20260130 0 25.57 26.22 25.13 25.72 1210600 25.72 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20260130 0 1.52 1.6 1.51 1.58 1084046 1.58 up up correct
OM.US Outset Medical Inc 20260130 0 4.99 5.26 4.93 5.01 192400 5.01 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260130 0 116.03 117.5 115.37 116.96 100473 116.96 up up correct
OMCL.US Omnicell Inc 20260130 0 48.72 49.3918 48.18 48.5 374853 48.5 down up incorrect
OMER.US Omeros Corporation 20260130 0 11.84 12.17 11.61 11.69 1379375 11.69 down up incorrect
OMEX.US Odyssey Marine Exploration Inc 20260130 0 2.05 2.07 1.885 1.89 1373090 1.89 down up incorrect
OMQS.US OMNIQ Corp. Common Stock 20260130 0 0.1111 0.1111 0.1111 0.1111 0 0.1111
ON.US ON Semiconductor Corporation 20260130 0 61.61 62.25 59.08 59.89 13349860 59.89 down up incorrect
ONB.US Old National Bancorp 20260130 0 24.22 24.53 24.01 24.43 4355700 24.2795 up up correct
ONCY.US Oncolytics Biotech Inc 20260130 0 1.02 1.04 0.9699 0.9807 1242707 0.9807 down down correct
ONDS.US Ondas Holdings Inc 20260130 0 11.25 11.45 10.14 10.36 79362400 10.36 down down correct
ONEW.US OneWater Marine Inc 20260130 0 12.71 13.58 12.71 13.28 188175 13.28 up up correct
OPBK.US OP Bancorp 20260130 0 13.86 14.15 13.595 13.98 59392 13.8641 up up correct
OPCH.US Option Care Health Inc 20260130 0 33.99 34.28 33.545 34 1237780 34 up up correct
OPEN.US Opendoor Technologies Inc 20260130 0 5.5 5.6 5.06 5.15 52762900 5.15 down down correct
OPGN.US OpGen Inc 20260130 0 19.99 19.99 17.1 18 4204 18 down down correct
OPHC.US OptimumBank Holdings Inc 20260130 0 4.71 4.8 4.71 4.71 43400 4.71
OPK.US OPKO Health Inc 20260130 0 1.25 1.27 1.24 1.26 4149839 1.26 up up correct
OPRA.US Opera Limited 20260130 0 13.36 13.535 12.41 12.42 1112679 12.42 down down correct
OPRT.US Oportun Financial Corporation 20260130 0 5.42 5.495 5.27 5.42 419844 5.42
OPRX.US OptimizeRx Corporation 20260130 0 10.7 11.07 10.4 10.76 567200 10.76 up up correct
ORGN.US Origin Materials Inc 20260130 0 0.188 0.1969 0.1844 0.189 1182961 0.189 up up correct
ORGNW.US Origin Materials Inc Warrant 20260130 0 0.0034 0.0035 0.0034 0.0034 19800 0.0034
ORGO.US Organogenesis Holdings Inc 20260130 0 3.96 4.041 3.915 4 666802 4 up up correct
ORGS.US Orgenesis Inc 20260130 0 0.6 0.6 0.6 0.6 100 0.6
ORIC.US ORIC Pharmaceuticals Inc 20260130 0 10.72 10.93 10.17 10.26 1535797 10.26 down down correct
ORLY.US O'Reilly Automotive Inc 20260130 0 98.36 98.86 97.34 98.41 6262400 98.41 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20260130 0 3.4 3.415 3.29 3.37 140492 3.37 down down correct
ORRF.US Orrstown Financial Services Inc 20260130 0 35.31 36.1 35.31 36.02 593220 35.745 up up correct
OSBC.US Old Second Bancorp Inc 20260130 0 19.81 20.05 19.63 19.84 375959 19.84 up up correct
OSIS.US OSI Systems Inc 20260130 0 264.34 278.13 248.17 250.14 653380 250.14 down down correct
OSPN.US OneSpan Inc 20260130 0 11.51 11.8083 11.46 11.78 389835 11.6367 up up correct
OSS.US One Stop Systems Inc 20260130 0 10.32 10.5485 9.54 9.89 3123240 9.89 down down correct
OSUR.US OraSure Technologies Inc 20260130 0 2.74 2.85 2.71 2.79 468257 2.79 up up correct
OSW.US OneSpaWorld Holdings Limited 20260130 0 19.4 19.7 19.2 19.65 723506 19.6033 up up correct
OTEX.US Open Text Corporation 20260130 0 26.31 26.36 25.46 25.53 2479700 25.258 down down correct
OTLK.US Outlook Therapeutics Inc 20260130 0 0.4622 0.4622 0.4296 0.4397 1512978 0.4397 down down correct
OTLY.US Oatly Group AB 20260130 0 11.41 11.51 11.0679 11.51 32777 11.51 up up correct
OTTR.US Otter Tail Corporation 20260130 0 87.54 89.4 87.54 89.16 270006 88.5676 up down incorrect
OVBC.US Ohio Valley Banc Corp 20260130 0 41.34 41.34 41.11 41.15 9042 41.15 down up incorrect
OVID.US Ovid Therapeutics Inc 20260130 0 1.52 1.605 1.51 1.56 1488453 1.56 up down incorrect
OVLY.US Oak Valley Bancorp 20260130 0 31.97 32.035 31.9 31.95 22118 31.575 down down correct
OWSCX.US OWSCX 20260130 0 19.36 19.36 19.36 19.36 0 19.36
OXBR.US Oxbridge Re Holdings Limited 20260130 0 1.04 1.105 1.03 1.05 13361 1.05 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20260130 0 0.085 0.13 0.085 0.129 911 0.129 up up correct
OXLC.US Oxford Lane Capital Corp 20260130 0 12.74 12.88 11.96 12.12 8182800 11.6665 down up incorrect
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260130 0 24.4 24.4 24.26 24.26 11300 23.8415 down up incorrect
OXLCP.US Oxford Lane Capital Corp 20260130 0 24.644 24.735 24.6 24.666 15900 24.5361 up down incorrect
OXSQ.US Oxford Square Capital Corp 20260130 0 1.94 1.94 1.86 1.86 1721641 1.8261 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260130 0 24.29 24.29 24.29 24.29 100 24.29
OZK.US Bank OZK 20260130 0 47.12 47.895 47.12 47.56 1629543 47.56 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20260130 0 16.67 16.78 16.66 16.75 31300 16.461 up up correct
PAA.US Plains All American Pipeline L.P 20260130 0 19.09 19.25 18.86 19.24 6802100 19.24 up up correct
PAAS.US Pan American Silver Corp 20260130 0 55.12 59.52 53.93 54.6 20635000 54.4569 down down correct
PACB.US Pacific Biosciences of California Inc 20260130 0 2.32 2.36 2.2 2.26 8586039 2.26 down down correct
PAGP.US Plains GP Holdings L.P 20260130 0 20.23 20.5099 20.075 20.48 2603701 20.48 up up correct
PAHC.US Phibro Animal Health Corporation 20260130 0 39.51 40.365 39.17 40.15 170131 40.0578 up up correct
PALI.US Palisade Bio Inc 20260130 0 1.6 1.63 1.45 1.49 6548100 1.49 down up incorrect
PANL.US Pangaea Logistics Solutions Ltd 20260130 0 8.48 8.6 8.21 8.48 708182 8.4343
PANW.US Palo Alto Networks Inc. Common Stock 20260130 0 174.72 178.0999 172.99 176.97 7628145 176.97 up up correct
PASG.US Passage Bio Inc 20260130 0 10.62 11.8 10.53 11.5 46600 11.5 up up correct
PATK.US Patrick Industries Inc 20260130 0 128.36 129 125.03 126.17 339500 125.7367 down up incorrect
PAVM.US PAVmed Inc 20260130 0 7.55 8.33 7.51 7.75 99037 7.75 up down incorrect
PAX.US Patria Investments Limited 20260130 0 14.54 14.72 14.18 14.61 2139500 14.4535 up down incorrect
PAYO.US Payoneer Global Inc. Common Stock 20260130 0 6.39 6.535 6.35 6.39 6316599 6.39
PAYS.US PaySign Inc 20260130 0 4.16 4.28 4.0525 4.17 223813 4.17 up up correct
PAYX.US Paychex Inc 20260130 0 101.95 103.2 101.045 103.13 4026390 103.13 up up correct
PBFS.US Pioneer Bancorp Inc 20260130 0 13.99 14.25 13.99 14.15 13185 14.15 up up correct
PBHC.US Pathfinder Bancorp Inc 20260130 0 13.8225 13.8225 13.68 13.68 1076 13.68 down down correct
PBLA.US Panbela Therapeutics Inc 20260130 0 0.0065 0.0065 0.0065 0.0065 0 0.0065
PBYI.US Puma Biotechnology Inc 20260130 0 6.39 6.495 6.27 6.48 306002 6.48 up up correct
PCAR.US PACCAR Inc 20260130 0 121.89 123.27 120.88 122.91 2374000 122.5908 up up correct
PCB.US PCB Bancorp 20260130 0 21.64 22.84 21.52 22.44 41300 22.2243 up up correct
PCH.US PotlatchDeltic Corporation 20260130 0 41.2 42.87 40.41 41.73 13280767 41.73 up up correct
PCRX.US Pacira BioSciences Inc 20260130 0 20.08 20.55 19.94 20.54 496745 20.54 up up correct
PCSA.US Processa Pharmaceuticals Inc 20260130 0 3.11 3.11 2.93 3 34400 3 down down correct
PCT.US PureCycle Technologies Inc 20260130 0 10.08 10.3399 9.515 9.56 3360884 9.56 down down correct
PCTTU.US PureCycle Technologies Inc 20260130 0 9.73 9.73 9.73 9.73 14 9.73
PCTTW.US PureCycle Technologies Inc 20260130 0 0.9 0.9 0.744 0.7878 3814 0.7878 down down correct
PCTY.US Paylocity Holding Corporation 20260130 0 133.3 135.56 132.17 134.98 619492 134.98 up up correct
PCVX.US Vaxcyte Inc 20260130 0 55.25 55.51 51.1 53.57 5275322 53.57 down down correct
PCYO.US Pure Cycle Corporation 20260130 0 11.62 11.68 11.52 11.58 36754 11.58 down down correct
PDD.US Pinduoduo Inc 20260130 0 102.76 102.76 101.03 101.05 7470400 101.05 down down correct
PDEX.US Pro 20260130 0 39.89 40.77 37.95 39.23 56191 39.23 down down correct
PDFS.US PDF Solutions Inc 20260130 0 33.44 33.965 31.77 31.85 403512 31.85 down down correct
PDLB.US PDL Community Bancorp 20260130 0 16.2 16.812 15.88 16.78 189700 16.78 up up correct
PDSB.US PDS Biotechnology Corporation 20260130 0 0.86 0.8797 0.8243 0.8328 394224 0.8328 down down correct
PDSKX.US PDSKX 20260130 0 27.53 27.53 27.53 27.53 0 27.53
PDSRX.US PDSRX 20260130 0 27.29 27.29 27.29 27.29 0 27.29
PDSYX.US PDSYX 20260130 0 27.92 27.92 27.92 27.92 0 27.92
PEB.US PH 20260130 0 18.09 18.09 17.74 17.9 26849 17.9 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260130 0 35.89 36.97 35.89 36.63 29480 36.262 up up correct
PEBO.US Peoples Bancorp Inc 20260130 0 31.94 32.53 31.83 32.52 1031013 32.11 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260130 0 35.81 36.25 35.4801 36.23 1016112 36.1273 up up correct
PEGA.US Pegasystems Inc 20260130 0 44.49 45.0375 43.45 43.69 2007369 43.69 down down correct
PENN.US Penn National Gaming Inc 20260130 0 13.05 13.14 12.665 12.84 4400142 12.84 down down correct
PEP.US PepsiCo Inc 20260130 0 149.01 153.89 148.59 153.63 12641300 152.2696 up up correct
PERI.US Perion Network Ltd 20260130 0 8.78 8.84 8.67 8.8 279481 8.8 up up correct
PESI.US Perma 20260130 0 15.23 16.15 15.1824 15.27 286832 15.27 up up correct
PETS.US PetMed Express Inc 20260130 0 3.2 3.222 3.14 3.19 91154 3.19 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20260130 0 0.9799 0.9799 0.891 0.9799 12625 0.9799
PETZ.US TDH Holdings Inc 20260130 0 1.16 1.2 1.15 1.2 13047 1.2 up up correct
PFALX.US PFALX 20260130 0 7.09 7.09 7.09 7.09 0 7.0376
PFBC.US Preferred Bank 20260130 0 83.69 86.17 83.69 85.77 127000 85.77 up up correct
PFFLX.US PFFLX 20260130 0 7.09 7.09 7.09 7.09 0 7.0396
PFG.US Principal Financial Group Inc 20260130 0 91.58 95.14 91.58 94.72 1888200 93.8755 up up correct
PFIS.US Peoples Financial Services Corp 20260130 0 50.93 52.5 50.27 52.1 23592 51.5208 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260130 0 7.09 7.09 7.09 7.09 0 7.0355
PFLT.US PennantPark Floating Rate Capital Ltd 20260130 0 9.44 9.5 9.39 9.44 988600 9.3279
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260130 0 23.63 23.63 23.63 23.63 400 23.63
PGC.US Peapack 20260130 0 30.45 32.13 30.035 31.72 178070 31.6738 up up correct
PGEN.US Precigen Inc 20260130 0 4.6 4.88 4.4 4.49 3456200 4.49 down down correct
PGNY.US Progyny Inc 20260130 0 23.92 24.06 23.35 23.87 1418300 23.87 down down correct
PHAR.US Pharming Group NV 20260130 0 20.76 20.96 20.2 20.47 30181 20.47 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20260130 0 13.42 13.755 13.14 13.67 924594 13.67 up up correct
PHIO.US Phio Pharmaceuticals Corp 20260130 0 1.02 1.02 1 1.01 240058 1.01 down down correct
PHUN.US Phunware Inc 20260130 0 1.79 1.82 1.725 1.76 278500 1.76 down down correct
PHVS.US Pharvaris N.V 20260130 0 27.5 27.88 26.805 27.05 122938 27.05 down down correct
PI.US Impinj Inc 20260130 0 146.61 148.99 137.25 138.1 1026700 138.1 down down correct
PIIVX.US PIIVX 20260130 0 48.59 48.59 48.59 48.59 0 48.59
PINC.US Premier Inc 20260130 0 20.25 20.25 20.21 20.21 300 20.21 down down correct
PKBK.US Parke Bancorp Inc 20260130 0 27.22 27.48 26.55 27.31 127265 27.31 up down incorrect
PKOH.US Park 20260130 0 22.75 22.75 21.7 22.56 22426 22.4473 down up incorrect
PLAB.US Photronics Inc 20260130 0 34.42 36.16 34.351 34.57 856981 34.57 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20260130 0 18.58 18.97 17.61 18.77 978528 18.77 up up correct
PLBC.US Plumas Bancorp 20260130 0 49.5 50.26 49.5 50.11 27400 49.7938 up up correct
PLBY.US PLBY Group Inc 20260130 0 1.55 1.575 1.49 1.51 311975 1.51 down down correct
PLCE.US The Children's Place Inc 20260130 0 4.15 4.28 4.02 4.03 195440 4.03 down down correct
PLMR.US Palomar Holdings Inc 20260130 0 122.04 124.975 119.72 123.59 266000 123.59 up down incorrect
PLPC.US Preformed Line Products Company 20260130 0 252.98 257.312 248.1765 250.94 197565 250.94 down down correct
PLRX.US Pliant Therapeutics Inc 20260130 0 1.24 1.245 1.17 1.21 1088767 1.21 down down correct
PLSE.US Pulse Biosciences Inc 20260130 0 13.83 14.5 13.61 13.83 207674 13.83
PLTK.US Playtika Holding Corp 20260130 0 3.62 3.73 3.58 3.62 1473390 3.62
PLUG.US Plug Power Inc 20260130 0 2.28 2.375 2.1 2.115 137884406 2.115 down down correct
PLUS.US ePlus inc 20260130 0 84.12 86.28 83.51 85.81 197809 85.5377 up up correct
PLXS.US Plexus Corp 20260130 0 198.87 208.36 197.68 199.33 603434 199.33 up up correct
PMAAX.US PMAAX 20260130 0 10.14 10.14 10.14 10.14 0 10.1084
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260130 0 0.827 0.8357 0.761 0.819 212540 0.819 down down correct
PMFLX.US PMFLX 20260130 0 10.14 10.14 10.14 10.14 0 10.1043
PMT.US PC 20260130 0 19.6 19.6 19.15 19.48 59339 19.0581 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20260130 0 12.74 13.17 12.36 12.99 31655 12.99 up up correct
PMVP.US PMV Pharmaceuticals Inc 20260130 0 1.12 1.14 1.07 1.08 195806 1.08 down down correct
PNBK.US Patriot National Bancorp Inc 20260130 0 1.53 1.57 1.51 1.54 268800 1.54 up up correct
PNFP.US Pinnacle Financial Partners Inc 20260130 0 94.95 95.5 93.6518 95.09 1526296 94.6179 up up correct
PNNT.US PennantPark Investment Corporation 20260130 0 5.85 5.88 5.77 5.83 490700 5.7396 down down correct
PNRG.US PrimeEnergy Resources Corporation 20260130 0 181.62 184.352 178.72 183.09 56689 183.09 up up correct
PNTG.US The Pennant Group Inc 20260130 0 27.32 27.765 26.71 27.62 291140 27.62 up up correct
PODD.US Insulet Corporation 20260130 0 256.03 263.04 253.04 255.81 1187746 255.81 down down correct
POLA.US Polar Power Inc 20260130 0 1.57 1.635 1.54 1.56 99917 1.56 down down correct
POOL.US Pool Corporation 20260130 0 253.94 256.04 250.06 254.09 512400 252.5839 up up correct
POW.US Powered Brands 20260130 0 22.45 22.989 22.45 22.588 18200 22.588 up up correct
POWI.US Power Integrations Inc 20260130 0 46.12 47.22 45.27 45.94 1082500 45.7362 down down correct
POWL.US Powell Industries Inc 20260130 0 452 467.85 438.94 443.59 285784 443.3768 down down correct
POWW.US AMMO Inc 20260130 0 1.62 1.645 1.6 1.63 426342 1.63 up up correct
POWWP.US AMMO Inc 20260130 0 24.11 24.25 24.11 24.18 2500 23.6443 up up correct
PPBT.US Purple Biotech Ltd 20260130 0 0.623 0.623 0.58 0.604 9690 6.04 down down correct
PPC.US Pilgrim's Pride Corporation 20260130 0 43.35 43.8 42.64 43.37 889118 43.37 up up correct
PPIH.US Perma 20260130 0 28.97 29.96 28.645 28.88 86241 28.88 down down correct
PPSI.US Pioneer Power Solutions Inc 20260130 0 4.62 4.66 4.25 4.27 168084 4.27 down down correct
PPTA.US Midas Gold Corp. 20260130 0 30.13 31.27 26.39 26.62 4016900 26.62 down down correct
PRAA.US PRA Group Inc 20260130 0 12.68 12.86 12.31 12.79 602753 12.79 up up correct
PRAX.US Praxis Precision Medicines Inc 20260130 0 315 319.13 309.123 314 668800 314 down down correct
PRCH.US Porch Group Inc 20260130 0 7.87 8.115 7.8 7.89 1399424 7.89 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260130 0 28.96 29.95 28.59 28.96 989000 28.96
PRDO.US Perdoceo Education Corporation 20260130 0 31.45 32.44 31.37 32.03 483900 31.8859 up up correct
PRFX.US PainReform Ltd 20260130 0 0.6868 0.729 0.6686 0.6869 21086 3.4345 up up correct
PRGS.US Progress Software Corporation 20260130 0 39.89 41.35 39.79 40.92 1076691 40.92 up up correct
PRIM.US Primoris Services Corporation 20260130 0 149.88 154.98 146.3832 148.25 783118 148.25 down down correct
PRIVX.US Sharespost 100 Fund 20260130 0 47.69 47.69 47.69 47.69 0 47.69
PRLD.US Prelude Therapeutics Incorporated 20260130 0 1.87 1.925 1.8 1.85 142899 1.85 down down correct
PRLVX.US PRLVX 20260130 0 46.75 46.75 46.75 46.75 0 46.75
PROF.US Profound Medical Corp 20260130 0 7.39 7.59 7.22 7.5 83231 7.5 up up correct
PROV.US Provident Financial Holdings Inc 20260130 0 16.2 16.2 16.15 16.16 2029 16.0211 down down correct
PRPH.US ProPhase Labs Inc 20260130 0 0.17 0.174 0.1528 0.155 164162 0.155 down down correct
PRPL.US Purple Innovation Inc 20260130 0 0.6921 0.708 0.6839 0.6875 351459 0.6875 down down correct
PRPO.US Precipio Inc 20260130 0 24.39 24.99 24.0701 24.54 6579 24.54 up up correct
PRQR.US ProQR Therapeutics N.V 20260130 0 1.61 1.65 1.6 1.62 443672 1.62 up up correct
PRTA.US Prothena Corporation plc 20260130 0 8.98 9.07 8.65 8.81 389955 8.81 down down correct
PRTC.US PureTech Health plc 20260130 0 18.493 18.69 18.31 18.69 1500 18.69 up up correct
PRTH.US Priority Technology Holdings Inc 20260130 0 5.86 5.99 5.735 5.91 293856 5.91 up up correct
PRTS.US CarParts.com Inc 20260130 0 0.51 0.5387 0.51 0.5133 914287 0.5133 up up correct
PRVA.US Privia Health Group Inc 20260130 0 22.85 23.35 22.66 23.22 1097615 23.22 up up correct
PSA.US PQ 20260130 0 15.91 16 15.89 15.975 11438 15.975 up down incorrect
PSEC.US Prospect Capital Corporation 20260130 0 2.73 2.785 2.71 2.77 3296534 2.7264 up down incorrect
PSHG.US Performance Shipping Inc 20260130 0 2.19 2.25 2.1 2.11 30600 2.11 down up incorrect
PSMT.US PriceSmart Inc 20260130 0 143.77 145.695 140.195 142.21 314621 141.5706 down down correct
PSNL.US Personalis Inc 20260130 0 9.75 9.935 9.21 9.37 1011798 9.37 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260130 0 17.83 17.83 17.83 17.83 0 17.83
PSTV.US Plus Therapeutics Inc 20260130 0 0.24 0.24 0.23 0.23 10368300 0.23 down down correct
PT.US Pintec Technology Holdings Limited 20260130 0 0.92 0.9218 0.9047 0.91 34892 0.91 down down correct
PTC.US PTC Inc 20260130 0 152.69 156.55 152.07 156.13 1126399 156.13 up up correct
PTCT.US PTC Therapeutics Inc 20260130 0 76.46 77.59 74.68 75.53 1439095 75.53 down down correct
PTEN.US Patterson 20260130 0 7.45 7.58 7.33 7.53 9039300 7.4415 up up correct
PTGX.US Protagonist Therapeutics Inc 20260130 0 79.77 82.56 78.745 81.8 1174012 81.8 up up correct
PTIX.US Protagenic Therapeutics Inc 20260130 0 0.3001 0.4764 0.3001 0.4764 1389 0.4764 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20260130 0 5.64 5.68 5.45 5.65 1396878 5.65 up up correct
PTON.US Peloton Interactive Inc 20260130 0 5.61 5.74 5.45 5.59 12282760 5.59 down down correct
PTPI.US Petros Pharmaceuticals Inc 20260130 0 0.008 0.008 0.008 0.008 42700 0.008
PUBM.US PubMatic Inc 20260130 0 7.35 7.415 7.22 7.26 707804 7.26 down up incorrect
PUCK.US Goal Acquisitions Corp 20260130 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260130 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260130 0 2.59 2.67 2.55 2.57 6488 2.57 down up incorrect
PWP.US Perella Weinberg Partners 20260130 0 22.3 22.88 21.46 22.31 1177289 22.2373 up down incorrect
PXLW.US Pixelworks Inc 20260130 0 6.68 6.73 6.18 6.23 63500 6.23 down up incorrect
PXS.US Pyxis Tankers Inc 20260130 0 3.35 3.375 3.3 3.335 27437 3.335 down up incorrect
PYPD.US PolyPid Ltd 20260130 0 4.72 4.786 4.52 4.58 43300 4.58 down down correct
PYPL.US PayPal Holdings Inc 20260130 0 52.44 52.95 52.06 52.69 18607760 52.531 up up correct
PYXS.US Pyxis Oncology Inc. 20260130 0 1.53 1.55 1.43 1.45 389369 1.45 down down correct
PZZA.US Papa John's International Inc 20260130 0 35.71 35.9899 34.74 35.17 1195202 34.7035 down down correct
QCOM.US QUALCOMM Incorporated 20260130 0 149.96 153.07 149.83 151.59 9577200 150.6229 up up correct
QCRH.US QCR Holdings Inc 20260130 0 90.6 91.635 88.7 90.26 140114 90.26 down down correct
QDEL.US Quidel Corporation 20260130 0 27.02 27.39 26.72 27.17 742480 27.17 up up correct
QFIN.US 360 DigiTech Inc 20260130 0 15.95 16.14 15.5 15.55 1032379 15.55 down down correct
QH.US Quhuo Limited 20260130 0 0.859 1.1 0.853 0.89 704100 0.89 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20260130 0 3.58 3.59 3.56 3.57 427400 3.57 down down correct
QLYS.US Qualys Inc 20260130 0 131.95 132.88 130.22 131.9 572102 131.9 down down correct
QMCO.US Quantum Corporation 20260130 0 6.45 6.51 6.11 6.2 591900 6.2 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260130 0 8.42 8.42 7 7.215 57800 7.215 down up incorrect
QNST.US QuinStreet Inc 20260130 0 13.265 13.47 13.1 13.29 769293 13.29 up down incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260130 0 28.18 28.25 27.86 28.05 121200 27.4339 down up incorrect
QRHC.US Quest Resource Holding Corporation 20260130 0 2.14 2.205 2.05 2.15 28938 2.15 up down incorrect
QRVO.US Qorvo Inc 20260130 0 77.59 78.24 77.055 78.11 1803790 78.11 up up correct
QSI.US Quantum 20260130 0 1.16 1.186 1.11 1.13 5467500 1.13 down down correct
QSIAW.US Quantum 20260130 0 0.15 0.159 0.15 0.151 5670 0.151 up up correct
QTRX.US Quanterix Corporation 20260130 0 6.65 6.9 6.32 6.34 511995 6.34 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20260130 0 10.06 10.24 9 9.27 20020699 9.27 down down correct
QUIK.US QuickLogic Corporation 20260130 0 7.78 7.9399 7.28 7.36 128660 7.36 down down correct
QURE.US uniQure N.V 20260130 0 23.51 24.17 22.32 22.72 1605434 22.72 down down correct
RAIL.US FreightCar America Inc 20260130 0 11.54 11.74 11.21 11.51 92657 11.51 down down correct
RAIN.US Rain Therapeutics Inc 20260130 0 2.85 2.85 2.37 2.38 23300 2.38 down down correct
RAND.US Rand Capital Corporation 20260130 0 11.205 11.2603 11.0001 11.24 4048 10.9741 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260130 0 1.29 1.29 1.2 1.21 1301000 1.21 down down correct
RAPT.US RAPT Therapeutics Inc 20260130 0 57.64 57.8 57.625 57.68 2082200 57.68 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20260130 0 24.13 24.59 23.26 24.07 3775613 24.07 down down correct
RAVE.US RAVE Restaurant Group Inc 20260130 0 3.39 3.39 3.19 3.34 30859 3.34 down down correct
RBB.US RBB Bancorp 20260130 0 20.29 20.81 20.29 20.74 69343 20.74 up up correct
RBBN.US Ribbon Communications Inc 20260130 0 2.67 2.72 2.6 2.62 475600 2.62 down down correct
RBCAA.US Republic Bancorp Inc 20260130 0 70.66 73.185 70.2254 72.61 42782 72.61 up up correct
RBCN.US Rubicon Technology Inc 20260130 0 2.75 2.75 2.75 2.75 500 2.75
RBKB.US Rhinebeck Bancorp Inc 20260130 0 11.91 11.91 11.64 11.64 4119 11.64 down down correct
RCAT.US Red Cat Holdings Inc 20260130 0 14.77 15.589 13 13.5 10755200 13.5 down down correct
RCEL.US AVITA Medical Inc 20260130 0 4.29 4.56 4.25 4.41 186481 4.41 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260130 0 9.18 9.18 9.18 9.18 0 9.18
RCICX.US Resource Credit Income Fund Class C 20260130 0 9.31 9.31 9.31 9.31 0 9.31
RCIIX.US Resource Credit Income Fund Class I Shar 20260130 0 9.19 9.19 9.19 9.19 0 9.19
RCILX.US RCILX 20260130 0 9.19 9.19 9.19 9.19 0 9.19
RCIWX.US Resource Credit Income Fund Class W Shar 20260130 0 9.18 9.18 9.18 9.18 0 9.18
RCKT.US Rocket Pharmaceuticals Inc 20260130 0 3.52 3.58 3.34 3.48 1693882 3.48 down down correct
RCKY.US Rocky Brands Inc 20260130 0 31.63 32.29 31.42 32.19 21421 32.0796 up up correct
RCMT.US RCM Technologies Inc 20260130 0 20.32 20.87 19.9421 20.81 45971 20.81 up up correct
RCON.US Recon Technology Ltd 20260130 0 1.32 1.39 1.3 1.39 8689 1.39 up up correct
RDCM.US RADCOM Ltd 20260130 0 12.22 12.69 12.18 12.54 64000 12.54 up down incorrect
RDHL.US RedHill Biopharma Ltd 20260130 0 1.221 1.3 1.2 1.22 31584 1.22 down up incorrect
RDI.US Reading International Inc 20260130 0 1.07 1.09 1.07 1.07 7124 1.07
RDIB.US Reading International Inc 20260130 0 11.55 11.85 11.4 11.85 3096 11.85 up up correct
RDNT.US RadNet Inc 20260130 0 70.58 71.905 69.5 70.1 877140 70.1 down down correct
RDVT.US Red Violet Inc 20260130 0 45.96 46.945 45.21 45.48 103167 45.48 down down correct
RDWR.US Radware Ltd 20260130 0 24.13 24.4929 23.91 24.15 179501 24.15 up up correct
REAL.US The RealReal Inc 20260130 0 15.25 15.55 14.535 14.67 2829528 14.67 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20260130 0 3.55 3.565 3.445 3.54 1448386 3.54 down down correct
REE.US REE Automotive Ltd. 20260130 0 0.5999 0.625 0.58 0.619 131426 0.619 up up correct
REED.US Reed's Inc 20260130 0 2.63 2.64 2.31 2.38 14500 2.38 down down correct
REFR.US Research Frontiers Incorporated 20260130 0 1.2 1.23 1.14 1.2 83044 1.2
REG.US Regency Centers Corporation 20260130 0 71.98 73.07 71.15 72.87 1261800 72.1661 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20260130 0 753.96 774.37 735.61 741.45 1317500 740.5592 down down correct
REKR.US Rekor Systems Inc 20260130 0 1.175 1.187 1.06 1.11 4058600 1.11 down down correct
RELI.US Reliance Global Group Inc 20260130 0 535 550 500 530 6000 530 down down correct
RELL.US Richardson Electronics Ltd 20260130 0 11.45 12.24 11.34 12.09 261360 12.0231 up down incorrect
RELY.US Remitly Global Inc. Common Stock 20260130 0 13.36 13.565 13.2 13.22 2769486 13.22 down up incorrect
REPL.US Replimune Group Inc 20260130 0 7.33 7.41 6.98 7.03 1157160 7.03 down up incorrect
RETO.US ReTo Eco 20260130 0 1.15 1.1609 0.9291 0.986 230813 0.986 down up incorrect
REYN.US Reynolds Consumer Products Inc 20260130 0 22.71 23.19 22.54 23.17 1077300 22.9413 up up correct
RFIL.US RF Industries Ltd 20260130 0 10.38 10.59 9.7 9.76 104525 9.76 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260130 0 27.48 27.661 24.31 24.99 289400 24.99 down down correct
RGCO.US RGC Resources Inc 20260130 0 21.2 21.85 21.2 21.71 18373 21.71 up up correct
RGEN.US Repligen Corporation 20260130 0 156.32 157.44 148.84 149.37 889189 149.37 down up incorrect
RGLD.US Royal Gold Inc 20260130 0 270.41 279.83 258.59 263.31 2071050 263.31 down up incorrect
RGNX.US REGENXBIO Inc 20260130 0 11.23 11.56 10.97 11.16 1010011 11.16 down up incorrect
RGP.US Resources Connection Inc 20260130 0 4.31 4.58 4.31 4.53 437100 4.4485 up up correct
RIBT.US RiceBran Technologies 20260130 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
RICK.US RCI Hospitality Holdings Inc 20260130 0 24.44 24.47 23.57 24.04 79300 24.04 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20260130 0 34.87 35.43 33.94 34.86 246219 34.86 down down correct
RILY.US B. Riley Financial Inc 20260130 0 9 9.0693 8.334 8.36 1229176 8.36 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20260130 0 24.97 24.98 24.95 24.96 27100 24.96 down down correct
RILYN.US B. Riley Financial Inc 20260130 0 23.64 23.72 23.5 23.72 16800 23.72 up up correct
RILYP.US B. Riley Financial Inc 20260130 0 10.478 10.478 9.5 9.89 18000 9.89 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260130 0 17.34 17.6 17 17.26 15400 17.26 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260130 0 15.75 15.95 15.53 15.6 48800 15.6 down down correct
RIOT.US Riot Blockchain Inc 20260130 0 16.44 16.59 15.25 15.47 19706700 15.47 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260130 0 15.1 15.27 14.5 14.75 25350700 14.75 down down correct
RKDA.US Arcadia Biosciences Inc 20260130 0 2.1 2.128 2.05 2.05 10100 2.05 down down correct
RKLB.US Rocket Lab USA Inc. 20260130 0 85 89.32 78.02 80.07 22707000 80.07 down down correct
RLAY.US Relay Therapeutics Inc 20260130 0 7.7 7.75 7.45 7.66 1259054 7.66 down down correct
RLMD.US Relmada Therapeutics Inc 20260130 0 3.89 3.9127 3.535 3.55 381716 3.55 down down correct
RLYB.US Rallybio Corporation Common Stock 20260130 0 0.66 0.7042 0.612 0.6421 22553 5.1368 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20260130 0 13.8 14.03 13.72 14.03 18300 13.8804 up up correct
RMBS.US Rambus Inc 20260130 0 125.87 127.03 112.84 113.83 3201453 113.83 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260130 0 2.4 2.4399 2.21 2.31 82130 2.31 down down correct
RMNI.US Rimini Street Inc 20260130 0 3.44 3.495 3.36 3.45 353027 3.45 up up correct
RMR.US The RMR Group Inc 20260130 0 15.25 15.363 15.03 15.15 371415 15.15 down down correct
RMTI.US Rockwell Medical Inc 20260130 0 1.08 1.11 1.05 1.07 219850 1.07 down down correct
RNA.US Avidity Biosciences Inc 20260130 0 72.57 72.655 72.435 72.57 1266235 72.57
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260130 0 10.9 10.9 9.265 9.49 16660 9.49 down down correct
RNST.US Renasant Corporation 20260130 0 37.88 38.27 37.5 37.71 747507 37.71 down down correct
RNW.US Renew Energy Global PLC 20260130 0 5.43 5.51 5.345 5.42 612372 5.42 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20260130 0 0.006 0.006 0.006 0.006 11400 0.006
RNXT.US RenovoRx Inc. Common Stock 20260130 0 0.996 1.055 0.932 1.04 367300 1.04 up down incorrect
ROAD.US Construction Partners Inc 20260130 0 112.06 114.04 109.16 109.88 466345 109.88 down up incorrect
ROCK.US Gibraltar Industries Inc 20260130 0 51.73 52.28 50.34 51.26 740928 51.26 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260130 0 21.84 22.01 21.505 21.62 3462000 21.62 down down correct
ROKU.US Roku Inc 20260130 0 99.825 99.88 94.56 95.2 4560140 95.2 down down correct
ROOT.US Root Inc 20260130 0 62.86 63.82 60.1 62.13 516400 62.13 down down correct
ROST.US Ross Stores Inc 20260130 0 185.66 188.71 185.66 188.65 2062938 188.2499 up up correct
RPAY.US Repay Holdings Corporation 20260130 0 3.52 3.57 3.47 3.49 994194 3.49 down down correct
RPD.US Rapid7 Inc 20260130 0 11.69 12.07 11.53 11.92 1320135 11.92 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260130 0 4.62 4.725 4.42 4.43 342102 4.43 down down correct
RPRX.US Royalty Pharma plc 20260130 0 41.27 41.72 40.86 41.68 3466646 41.68 up up correct
RRBI.US Red River Bancshares Inc 20260130 0 79.83 83.8 79.275 83.06 48200 82.8209 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20260130 0 3.76 3.8186 3.71 3.73 185409 3.73 down down correct
RRR.US Red Rock Resorts Inc 20260130 0 62.74 63.96 61.31 63.13 1196200 62.1746 up up correct
RSSS.US Research Solutions Inc 20260130 0 2.75 2.87 2.68 2.85 23005 2.85 up up correct
RSVR.US Reservoir Media Inc 20260130 0 7.4 7.59 7.4 7.55 206226 7.55 up up correct
RSVRW.US Reservoir Media Management Inc 20260130 0 0.2 0.2 0.2 0.2 0 0.2
RUN.US Sunrun Inc 20260130 0 19.41 19.98 18.55 19 7738854 19 down down correct
RUSHA.US Rush Enterprises Inc 20260130 0 62.58 64.73 62.485 64.19 1047669 64.0215 up up correct
RUSHB.US Rush Enterprises Inc 20260130 0 57.16 59.23 56.65 59.01 24032 58.8388 up up correct
RVMD.US Revolution Medicines Inc 20260130 0 98.01 99.49 96.63 96.95 2090500 96.95 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260130 0 0.2886 0.2987 0.285 0.2924 104849 5.848 up up correct
RVSB.US Riverview Bancorp Inc 20260130 0 5.15 5.24 5.105 5.17 157894 5.17 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260130 0 9.2 9.3083 9.09 9.16 447315 8.7764 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20260130 0 4.265 4.345 4.16 4.19 19769400 4.19 down down correct
RXST.US RxSight Inc. Common Stock 20260130 0 8.91 9.05 8.45 8.69 3950483 8.69 down down correct
RXT.US Rackspace Technology Inc 20260130 0 0.6298 0.6399 0.6115 0.6116 1510220 0.6116 down down correct
RYAAY.US Ryanair Holdings plc 20260130 0 70.5 71.36 70.03 70.6 1683878 70.6 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20260130 0 102.81 104.46 100.59 102.52 667393 102.52 down down correct
RZB.US Reinsurance Group of America Incorporated 20260130 0 25.15 25.15 25 25.02 59390 24.6648 down down correct
RZLT.US Rezolute Inc 20260130 0 3.22 3.375 3.1501 3.34 2446061 3.34 up up correct
SABR.US Sabre Corporation 20260130 0 1.21 1.335 1.21 1.3 9236572 1.3 up up correct
SABS.US SAB Biotherapeutics Inc 20260130 0 4.4 4.48 4.27 4.39 116997 4.39 down up incorrect
SAFT.US Safety Insurance Group Inc 20260130 0 77.17 79.08 77.07 78.7 319324 77.7673 up up correct
SAIA.US Saia Inc 20260130 0 337.29 341.285 334.24 334.87 497873 334.87 down down correct
SALM.US Salem Media Group Inc 20260130 0 0.4013 0.41 0.396 0.396 34174 0.396 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20260130 0 14.56 14.79 14.345 14.74 30516 14.5259 up up correct
SANA.US Sana Biotechnology Inc 20260130 0 4.52 4.625 4.41 4.43 2221230 4.43 down down correct
SANM.US Sanmina Corporation 20260130 0 147.72 153.5 137.01 141.68 2052664 141.68 down down correct
SATS.US EchoStar Corporation 20260130 0 116.08 117 109.57 113.22 7361500 113.22 down down correct
SAVA.US Cassava Sciences Inc 20260130 0 2.01 2.06 1.93 1.99 783000 1.99 down down correct
SBAC.US SBA Communications Corporation 20260130 0 189.39 190.73 182.11 184.11 1238400 182.8642 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20260130 0 33.33 34.25 33.11 33.44 964000 33.2293 up down incorrect
SBET.US Sharplink Gaming Ltd 20260130 0 9.11 9.26 8.68 8.88 9618200 8.88 down up incorrect
SBFG.US SB Financial Group Inc 20260130 0 21.7 22.99 21.41 22.83 11025 22.6622 up down incorrect
SBGI.US Sinclair Broadcast Group Inc 20260130 0 14.3 14.54 14.06 14.51 300979 14.2656 up up correct
SBLK.US Star Bulk Carriers Corp 20260130 0 22.8 23.26 22.62 22.95 1814500 22.5911 up up correct
SBNY.US Signature Bank 20260130 0 0.8 1.17 0.8 0.95 411100 0.95 up down incorrect
SBRA.US Sabra Health Care REIT Inc 20260130 0 18.44 18.76 18.405 18.73 2374523 18.4525 up down incorrect
SBSI.US Southside Bancshares Inc 20260130 0 32.17 32.47 31.71 32.19 188900 31.8378 up down incorrect
SBUX.US Starbucks Corporation 20260130 0 92.72 93.21 91 91.95 10747970 91.3608 down down correct
SCHL.US Scholastic Corporation 20260130 0 35.06 35.36 34.66 34.97 509130 34.97 down down correct
SCKT.US Socket Mobile Inc 20260130 0 1.3 1.3 1.22 1.22 12900 1.22 down down correct
SCOR.US comScore Inc 20260130 0 8.5 8.865 8.45 8.45 13074 8.45 down down correct
SCPS.US Scopus BioPharma Inc 20260130 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
SCSC.US ScanSource Inc 20260130 0 42.05 43.2499 41.855 42.99 216226 42.99 up down incorrect
SCVL.US Shoe Carnival Inc 20260130 0 18.26 19.06 18.134 19.06 449484 19.06 up up correct
SCYX.US SCYNEXIS Inc 20260130 0 0.707 0.735 0.7 0.711 258095 0.711 up up correct
SDGR.US Schrödinger Inc 20260130 0 14.06 14.08 13.44 13.97 2582254 13.97 down up incorrect
SEAC.US SeaChange International Inc 20260130 0 3.25 3.25 3.25 3.25 0 3.25
SEAT.US Vivid Seats Inc. Class A Common Stock 20260130 0 7.17 7.52 6.94 7.29 156500 7.29 up down incorrect
SEATW.US Vivid Seats Inc. Warrant 20260130 0 0.06 0.075 0.047 0.075 55000 0.075 up up correct
SEDG.US SolarEdge Technologies Inc 20260130 0 33.22 33.47 30.7601 30.95 2455398 30.95 down down correct
SEED.US Origin Agritech Limited 20260130 0 1.27 1.36 1.23 1.3 248000 1.3 up up correct
SEER.US Seer Inc 20260130 0 1.85 1.86 1.82 1.82 137110 1.82 down down correct
SEIC.US SEI Investments Company 20260130 0 87.81 88.675 86.91 87.85 1325599 87.85 up up correct
SELF.US Global Self Storage Inc 20260130 0 5.02 5.05 5 5.03 11775 5.03 up up correct
SENEA.US Seneca Foods Corporation 20260130 0 116.185 119.5099 115.98 119.33 27513 119.33 up up correct
SENEB.US Seneca Foods Corporation 20260130 0 114.99 114.99 114.99 114.99 0 114.99
SERA.US Sera Prognostics Inc. Class A Common Stock 20260130 0 2.76 2.865 2.76 2.76 34775 2.76
SFBC.US Sound Financial Bancorp Inc 20260130 0 43.87 44.01 43.87 43.9 9308 43.6912 up up correct
SFBS.US ServisFirst Bancshares Inc 20260130 0 81.99 83.01 80.86 81.85 337254 81.85 down down correct
SFIX.US Stitch Fix Inc 20260130 0 4.85 4.96 4.79 4.8 3000371 4.8 down up incorrect
SFM.US Sprouts Farmers Market Inc 20260130 0 71.12 71.175 69.89 70.91 2373985 70.91 down up incorrect
SFNC.US Simmons First National Corporation 20260130 0 20.22 20.41 20.04 20.33 942500 20.0987 up up correct
SFST.US Southern First Bancshares Inc 20260130 0 53.66 55.42 53.12 54.94 41242 54.94 up up correct
SGA.US Saga Communications Inc 20260130 0 11.48 11.48 11.37 11.38 1832 11.1567 down down correct
SGBX.US SG Blocks Inc 20260130 0 1.33 1.345 1.2188 1.27 350597 1.27 down down correct
SGC.US Superior Group of Companies Inc 20260130 0 9.99 10.125 9.75 9.96 81668 9.8262 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20260130 0 6.22 6.37 6.125 6.28 186276 6.28 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20260130 0 11.83 12.6 10.65 10.78 4178700 10.78 down down correct
SGMO.US Sangamo Therapeutics Inc 20260130 0 0.51 0.5389 0.4613 0.5355 9691496 0.5355 up up correct
SGRP.US SPAR Group Inc 20260130 0 0.79 0.7999 0.79 0.7941 3861 0.7941 up up correct
SGRY.US Surgery Partners Inc 20260130 0 14.43 14.87 14.35 14.86 1033019 14.86 up up correct
SHBI.US Shore Bancshares Inc 20260130 0 18.53 19.045 18.295 18.97 248550 18.8477 up up correct
SHC.US Sotera Health Company 20260130 0 18.14 18.26 17.905 18.12 1365700 18.12 down down correct
SHEN.US Shenandoah Telecommunications Company 20260130 0 11.23 11.88 11.23 11.87 352198 11.87 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20260130 0 10.8 11.1 10.65 10.8 283907 10.8
SHLS.US Shoals Technologies Group Inc 20260130 0 9.955 10.19 9.31 9.44 3489300 9.44 down down correct
SHO.US PI 20260130 0 19.02 19.31 19 19.305 18011 19.305 up up correct
SHOO.US Steven Madden Ltd 20260130 0 43.95 44.61 43.55 43.88 1168000 43.6134 down down correct
SIBN.US SI 20260130 0 16.55 16.66 16.2 16.58 443119 16.58 up up correct
SIEB.US Siebert Financial Corp 20260130 0 2.9 3.05 2.8961 2.97 36268 2.97 up up correct
SIFY.US Sify Technologies Limited 20260130 0 14.77 15.35 14.3 14.73 80200 14.73 down up incorrect
SIGA.US SIGA Technologies Inc 20260130 0 6.77 6.8 6.6 6.7 313082 6.7 down up incorrect
SIGI.US Selective Insurance Group Inc 20260130 0 84.55 85.2 77.45 84.08 1336871 83.668 down up incorrect
SIGIP.US Selective Insurance Group Inc 20260130 0 17.1 17.142 17.02 17.02 2900 16.7364 down down correct
SILC.US Silicom Ltd 20260130 0 19.2 19.7671 16.97 18.11 119030 18.11 down down correct
SIMO.US Silicon Motion Technology Corporation 20260130 0 120 126.2461 117.38 118.93 1062772 118.4772 down down correct
SINT.US Sintx Technologies Inc 20260130 0 3.15 3.25 3.12 3.21 42700 3.21 up down incorrect
SIRI.US Sirius XM Holdings Inc 20260130 0 20.07 20.45 20.01 20.35 6291200 20.0925 up down incorrect
SISI.US Shineco Inc 20260130 0 0.215 0.215 0.215 0.215 200 0.215
SITM.US SiTime Corporation 20260130 0 359.925 384.93 359.925 363.11 553600 363.11 up down incorrect
SJ.US Scienjoy Holding Corporation 20260130 0 1.25 1.48 1.21 1.45 129704 1.45 up up correct
SKIN.US The Beauty Health Company 20260130 0 1.5 1.52 1.485 1.5 492265 1.5
SKYT.US SkyWater Technology Inc 20260130 0 32.56 32.96 31.335 31.66 2184831 31.66 down down correct
SKYW.US SkyWest Inc 20260130 0 96.12 100.635 95.15 96.52 540369 96.52 up up correct
SLAB.US Silicon Laboratories Inc 20260130 0 143.21 145.23 140.51 142.45 320339 142.45 down down correct
SLDB.US Solid Biosciences Inc 20260130 0 6.45 6.6 6.29 6.46 834278 6.46 up up correct
SLGL.US Sol 20260130 0 59.2 65 58.47 64.22 61700 64.22 up up correct
SLGN.US Silgan Holdings Inc 20260130 0 42.5 43.31 42.18 43.15 1376800 43.15 up down incorrect
SLM.US SLM Corporation 20260130 0 26.78 27.19 26.6 27.15 2550400 26.9703 up down incorrect
SLMBP.US SLM Corporation 20260130 0 73.75 75.12 73.25 74.15 13582 72.7428 up down incorrect
SLN.US Silence Therapeutics plc 20260130 0 4.99 5.125 4.685 4.82 159930 4.82 down up incorrect
SLNG.US Stabilis Solutions Inc 20260130 0 5.6 5.62 5.56 5.56 7700 5.56 down down correct
SLNH.US Soluna Holdings Inc 20260130 0 1.13 1.175 1.05 1.06 5373919 1.06 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260130 0 9.85 10.84 9.85 10.05 10600 10.05 up up correct
SLNO.US Soleno Therapeutics Inc 20260130 0 40.51 40.75 37.95 38.56 3272771 38.56 down up incorrect
SLP.US Simulations Plus Inc 20260130 0 17.5 17.53 16.77 16.89 330400 16.89 down up incorrect
SLRC.US SLR Investment Corp 20260130 0 14.96 15.04 14.79 15 281773 14.5675 up down incorrect
SLS.US SELLAS Life Sciences Group Inc 20260130 0 3.85 3.89 3.67 3.77 5412341 3.77 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260130 0 25.353 25.353 25.353 25.353 100 25.353
SMBC.US Southern Missouri Bancorp Inc 20260130 0 62 62.94 61.49 62.57 54613 62.3284 up up correct
SMBK.US SmartFinancial Inc 20260130 0 39.77 40.19 39.235 39.92 62548 39.8432 up up correct
SMCI.US Super Micro Computer Inc 20260130 0 30.19 30.37 28.8998 29.11 24089619 29.11 down down correct
SMID.US Smith 20260130 0 36.86 36.86 34.52 35.14 8800 35.14 down down correct
SMIT.US Schmitt Industries Inc 20260130 0 0.0177 0.0177 0.0177 0.0177 0 0.0177
SMMT.US Summit Therapeutics Inc 20260130 0 15.2 15.31 14.43 14.48 4142200 14.48 down up incorrect
SMPL.US The Simply Good Foods Company 20260130 0 18.86 18.905 18.49 18.77 1733300 18.77 down up incorrect
SMSI.US Smith Micro Software Inc 20260130 0 0.5509 0.5612 0.5401 0.541 84861 0.541 down down correct
SMTC.US Semtech Corporation 20260130 0 82.52 85.4409 78.35 79.75 2092532 79.75 down down correct
SMTI.US Sanara MedTech Inc 20260130 0 20.89 22.46 20.84 22 77800 22 up up correct
SNAX.US Stryve Foods Inc 20260130 0 0.003 0.003 0.003 0.003 0 0.003
SNBR.US Sleep Number Corporation 20260130 0 11.41 11.77 11.13 11.64 674803 11.64 up up correct
SNCR.US Synchronoss Technologies Inc 20260130 0 8.75 8.92 8.75 8.8 197900 8.8 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20260130 0 17.69 18.09 17.31 17.54 918821 17.54 down down correct
SND.US Smart Sand Inc 20260130 0 4.76 4.7883 4.5811 4.65 346984 4.65 down down correct
SNDL.US Sundial Growers Inc 20260130 0 1.56 1.58 1.54 1.54 1299800 1.54 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20260130 0 20.54 20.71 19.99 20.31 1996416 20.31 down down correct
SNES.US SenesTech Inc 20260130 0 1.87 1.9215 1.7549 1.85 27027 1.85 down down correct
SNEX.US StoneX Group Inc 20260130 0 110.81 113.97 110.67 112.26 501162 112.26 up up correct
SNFCA.US Security National Financial Corporation 20260130 0 8.69 8.865 8.62 8.82 32351 8.82 up up correct
SNGX.US Soligenix Inc 20260130 0 1.31 1.32 1.23 1.25 265200 1.25 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20260130 0 3.34 3.34 3.25 3.28 4900 3.28 down down correct
SNPS.US Synopsys Inc 20260130 0 474.58 475.21 463.21 465.115 2483036 465.115 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20260130 0 32.78 33.05 32.471 32.471 2500 32.471 down down correct
SNSE.US Sensei Biotherapeutics Inc 20260130 0 9.9037 10.0292 9.03 9.5 69468 9.5 down down correct
SNT.US Senstar Technologies Ltd. 20260130 0 4.13 4.26 4.08 4.08 43658 4.08 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260130 0 2.292 2.45 2.24 2.27 57800 2.27 down down correct
SNY.US Sanofi 20260130 0 46.91 47.24 46.58 47.04 6022600 47.04 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20260130 0 25.43 25.47 22.31 22.81 131667900 22.81 down down correct
SOHO.US Sotherly Hotels Inc 20260130 0 2.235 2.24 2.21 2.21 569055 2.21 down down correct
SOHOB.US Sotherly Hotels Inc 20260130 0 18.138 18.185 18.102 18.17 9700 18.17 up up correct
SOHON.US Sotherly Hotels Inc 20260130 0 16.2 16.22 16.16 16.22 9700 16.22 up up correct
SOHOO.US Sotherly Hotels Inc 20260130 0 18.64 18.64 18.63 18.63 600 18.63 down down correct
SOHU.US Sohu.com Limited 20260130 0 16.92 16.99 16.5901 16.93 44983 16.93 up up correct
SONM.US Sonim Technologies Inc 20260130 0 6.16 6.3 5.52 5.64 15700 5.64 down down correct
SONO.US Sonos Inc 20260130 0 14.37 14.6022 14.12 14.35 1931742 14.35 down down correct
SOPA.US Society Pass Incorporated Common Stock 20260130 0 2.27 2.43 2.11 2.15 614400 2.15 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260130 0 5.11 5.3 5.11 5.25 217719 5.25 up up correct
SOTK.US Sono 20260130 0 4.32 4.34 4.11 4.11 26281 4.11 down down correct
SPCB.US SuperCom Ltd 20260130 0 10.1 10.46 9.44 9.5 88093 9.5 down up incorrect
SPFI.US South Plains Financial Inc 20260130 0 40.57 41.89 40.57 41.66 124600 41.49 up down incorrect
SPOK.US Spok Holdings Inc 20260130 0 13.36 13.78 13.32 13.77 124756 13.77 up up correct
SPRB.US Spruce Biosciences Inc 20260130 0 79.74 81.5 76.35 77.55 15059 77.55 down down correct
SPRO.US Spero Therapeutics Inc 20260130 0 2.24 2.25 2.18 2.19 244496 2.19 down down correct
SPSC.US SPS Commerce Inc 20260130 0 88.87 90.03 87.19 89.26 637428 89.26 up down incorrect
SPT.US Sprout Social Inc 20260130 0 8.61 9.07 8.55 9.05 1405838 9.05 up down incorrect
SPWH.US Sportsman's Warehouse Holdings Inc 20260130 0 1.41 1.4146 1.36 1.37 324433 1.37 down down correct
SPWR.US SunPower Corporation 20260130 0 1.78 1.845 1.705 1.72 1291325 1.72 down down correct
SQFT.US Presidio Property Trust Inc 20260130 0 2.39 2.5 2.31 2.39 17705 2.39
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260130 0 3.8 4.71 3.79 4.19 23000 4.19 up down incorrect
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260130 0 18.63 18.79 17.88 18.11 3017800 18.11 down up incorrect
SRAX.US SRAX Inc 20260130 0 0.02 0.02 0.02 0.02 0 0.02
SRCE.US 1st Source Corporation 20260130 0 65.52 67.725 65.16 67.33 159174 66.9367 up up correct
SRNE.US Sorrento Therapeutics Inc 20260130 0 0.0013 0.0025 0.0013 0.0025 66368 0.0025 up up correct
SRPT.US Sarepta Therapeutics Inc 20260130 0 21.05 21.31 20.22 20.34 3121956 20.34 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260130 0 56.57 56.57 56.57 56.57 0 56.57
SRRK.US Scholar Rock Holding Corporation 20260130 0 44.24 45.105 43.48 44.34 916376 44.34 up up correct
SRTS.US Sensus Healthcare Inc 20260130 0 5.12 5.2644 5.046 5.13 78275 5.13 up up correct
SRZN.US Surrozen Inc. Common Stock 20260130 0 21.86 22.12 19.51 21.545 79624 21.545 down down correct
SSB.US South State Corporation 20260130 0 102.21 103.53 101.01 102.33 891800 101.7538 up up correct
SSBI.US Summit State Bank 20260130 0 13.54 13.68 13.54 13.68 1375 13.68 up up correct
SSKN.US STRATA Skin Sciences Inc 20260130 0 1.22 1.25 1.15 1.21 141200 1.21 down down correct
SSNC.US SS&C Technologies Holdings Inc 20260130 0 82.56 83.06 81.5 81.89 1752500 81.5963 down down correct
SSP.US The E.W. Scripps Company 20260130 0 3.43 3.49 3.33 3.35 688142 3.35 down up incorrect
SSRM.US SSR Mining Inc 20260130 0 24.795 25.51 22.58 22.83 6718119 22.83 down down correct
SSSS.US SuRo Capital Corp 20260130 0 9.55 9.56 9.32 9.34 162069 9.34 down down correct
SSTI.US ShotSpotter Inc 20260130 0 7.02 7.205 6.9 6.98 155310 6.98 down down correct
SSYS.US Stratasys Ltd 20260130 0 11.08 11.39 10.65 10.7 735275 10.7 down down correct
STAA.US STAAR Surgical Company 20260130 0 18.94 19.19 18.665 18.95 657724 18.95 up up correct
STAB.US Statera Biopharma Inc 20260130 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
STBA.US S&T Bancorp Inc 20260130 0 41.93 42.71 41.25 42.64 321245 42.2903 up up correct
STEP.US StepStone Group Inc 20260130 0 70.71 72.185 70.34 70.69 616600 70.2687 down down correct
STGW.US MDC Partners Inc 20260130 0 6.01 6.06 5.855 6.01 2111542 6.01
STIM.US Neuronetics Inc 20260130 0 2.14 2.25 2.06 2.09 831403 2.09 down down correct
STKL.US SunOpta Inc 20260130 0 4.53 4.635 4.505 4.58 458835 4.58 up up correct
STKS.US The ONE Group Hospitality Inc 20260130 0 2.05 2.26 2.05 2.16 9876 2.16 up up correct
STLD.US Steel Dynamics Inc 20260130 0 180.02 183.95 178.64 179.57 1392726 179.57 down down correct
STNE.US StoneCo Ltd 20260130 0 16.46 16.59 15.825 16.14 8764514 16.14 down down correct
STOK.US Stoke Therapeutics Inc 20260130 0 30.56 31.075 29.96 30.34 557700 30.34 down down correct
STRA.US Strategic Education Inc 20260130 0 83.93 85.38 83.8 85.02 177300 84.4014 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260130 0 98.38 99.43 98.25 98.99 1242000 97.1224 up up correct
STRL.US Sterling Construction Company Inc 20260130 0 374.43 386.325 355.41 357.91 476707 357.91 down down correct
STRO.US Sutro Biopharma Inc 20260130 0 14.695 15.13 13.92 14.95 93524 14.95 up up correct
STRR.US Star Equity Holdings Inc 20260130 0 10.35 10.35 9.9 10.27 4300 10.27 down down correct
STRRP.US Star Equity Holdings Inc 20260130 0 9.7 9.7 9.7 9.7 0 9.4646
STRS.US Stratus Properties Inc 20260130 0 29.85 30 29.07 29.67 24642 29.67 down down correct
STRT.US Strattec Security Corporation 20260130 0 79.27 80.1 77.1683 79.12 29133 79.12 down down correct
STTK.US Shattuck Labs Inc 20260130 0 4.04 4.12 3.82 3.87 579700 3.87 down down correct
STX.US Seagate Technology Holdings plc 20260130 0 449.64 452.9202 397.3301 407.69 9224411 407.69 down up incorrect
SUNS.US SLR Senior Investment Corp 20260130 0 9.33 9.44 9.21 9.4 104900 9.4 up down incorrect
SUPN.US Supernus Pharmaceuticals Inc 20260130 0 48.73 49.07 48.02 48.16 792911 48.16 down down correct
SURG.US SurgePays Inc. Common Stock 20260130 0 1.17 1.18 1.115 1.14 265700 1.14 down down correct
SVA.US Sinovac Biotech Ltd 20260130 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260130 0 1.97 2.02 1.925 1.99 3403498 1.99 up up correct
SVRA.US Savara Inc 20260130 0 5.53 5.64 5.35 5.4 1189074 5.4 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20260130 0 0.02 0.02 0.02 0.02 7700 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260130 0 1.95 1.97 1.82 1.86 115261 1.86 down down correct
SWBI.US Smith & Wesson Brands Inc 20260130 0 10.86 10.93 10.69 10.92 388400 10.92 up up correct
SWIM.US Latham Group Inc 20260130 0 6.38 6.38 6.21 6.29 412512 6.29 down down correct
SWKH.US SWK Holdings Corporation 20260130 0 17.53 17.59 17.5 17.5 3500 17.5 down down correct
SWKS.US Skyworks Solutions Inc 20260130 0 55.22 55.79 54.67 55.76 6281941 55.0977 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20260130 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260130 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260130 0 0.0418 0.0424 0.0267 0.031 438816 4.65 down down correct
SY.US So 20260130 0 2.76 2.87 2.75 2.84 578688 2.84 up down incorrect
SYBT.US Stock Yards Bancorp Inc 20260130 0 66.81 68.325 65.99 67.69 104677 67.69 up down incorrect
SYBX.US Synlogic Inc 20260130 0 0.63 0.657 0.63 0.63 7077 0.63
SYNA.US Synaptics Incorporated 20260130 0 84.11 85.58 81.27 82.51 742979 82.51 down up incorrect
SYPR.US Sypris Solutions Inc 20260130 0 3.1 3.77 3.01 3.5 616380 3.5 up up correct
SYRS.US Syros Pharmaceuticals Inc 20260130 0 0.0007 0.001 0.0002 0.0008 17421 0.0008 up up correct
SZZLU.US Sizzle Acquisition Corp. Unit 20260130 0 10.685 10.685 10.685 10.685 200 10.685
TACO.US Del Taco Restaurants Inc 20260130 0 10.2 10.21 10.2 10.21 1000 10.21 up up correct
TACT.US TransAct Technologies Incorporated 20260130 0 3.6 3.82 3.58 3.68 36660 3.68 up up correct
TAIT.US Taitron Components Incorporated 20260130 0 1.74 1.786 1.74 1.77 38130 1.7266 up up correct
TAKMX.US TAKMX 20260130 0 8.27 8.27 8.27 8.27 0 8.27
TALK.US Talkspace Inc 20260130 0 3.88 4.07 3.88 4.04 1408179 4.04 up up correct
TALKW.US Talkspace Inc 20260130 0 0.0225 0.024 0.0175 0.0216 11236 0.0216 down down correct
TANH.US Tantech Holdings Ltd 20260130 0 0.8726 0.9672 0.8 0.8755 3488109 0.8755 up up correct
TAOP.US Taoping Inc 20260130 0 1.77 1.99 1.54 1.88 100300 1.88 up up correct
TARA.US Protara Therapeutics Inc 20260130 0 6.89 7.325 6.8701 7.08 1047438 7.08 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20260130 0 65.69 66.39 62.72 64.54 447100 64.54 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20260130 0 10.78 10.89 10.626 10.8 346623 10.8 up up correct
TATT.US TAT Technologies Ltd 20260130 0 50.02 51.21 48.85 50.88 150500 50.88 up up correct
TAYD.US Taylor Devices Inc 20260130 0 72.44 73.25 70.88 72.74 20900 72.74 up up correct
TBBK.US The Bancorp Inc 20260130 0 67.01 70.215 58.83 59.44 2328873 59.44 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260130 0 4.1 4.12 3.985 4 1272097 4 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20260130 0 0.0389 0.0389 0.0376 0.0376 3000 0.0376 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260130 0 21.11 21.29 21.1 21.19 66300 20.9878 up up correct
TBLT.US ToughBuilt Industries Inc 20260130 0 0.011 0.011 0.011 0.011 463 0.011
TBPH.US Theravance Biopharma Inc 20260130 0 19.03 19.315 18.78 18.94 328892 18.94 down up incorrect
TC.US TuanChe ADR 20260130 0 10.9 11.26 10.9 11.26 5400 11.26 up down incorrect
TCBI.US Texas Capital Bancshares Inc 20260130 0 100.02 101.95 98.155 101.17 377806 101.17 up down incorrect
TCBIO.US Texas Capital Bancshares Inc 20260130 0 20.93 21.12 20.855 20.86 67900 20.5251 down up incorrect
TCBK.US TriCo Bancshares 20260130 0 49.29 50.06 48.99 49.82 222086 49.4482 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260130 0 18.25 18.25 16.64 16.64 1600 16.5896 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20260130 0 40.25 40.83 39.68 40.56 72082 40.56 up up correct
TCCO.US Technical Communications Corporation 20260130 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260130 0 28.36 29.14 28.315 28.86 181353 28.86 up up correct
TCOM.US Trip.com Group Limited 20260130 0 61.92 61.988 60.715 61.37 2767124 61.37 down down correct
TCPC.US BlackRock TCP Capital Corp 20260130 0 5.2 5.23 5.12 5.18 675194 5.18 down down correct
TCRX.US Tscan Therapeutics Inc 20260130 0 1.03 1.05 1 1.02 507910 1.02 down down correct
TCX.US Tucows Inc 20260130 0 22.25 23.578 21.72 22.22 32186 22.22 down down correct
TDAC.US Trident Acquisitions Corp 20260130 0 10.53 10.53 10.53 10.53 0 10.53
TDACU.US Trident Acquisitions Corp 20260130 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20260130 0 20.16 20.3 20.09 20.28 70966 20.28 up up correct
TDUP.US ThredUp Inc 20260130 0 5.13 5.22 5.01 5.08 2112438 5.08 down down correct
TEAM.US Atlassian Corporation Plc 20260130 0 121.62 123.56 117.83 118.18 4400025 118.18 down down correct
TECH.US Bio 20260130 0 63.26 64.35 62.805 64.09 2485745 64.0039 up up correct
TECTP.US Tectonic Financial Inc 20260130 0 10.236 10.26 10.22 10.255 2300 9.9779 up up correct
TELA.US TELA Bio Inc 20260130 0 0.9521 1.02 0.9501 1 151794 1 up up correct
TENB.US Tenable Holdings Inc 20260130 0 21.57 22.14 21.41 22.06 3083299 22.06 up up correct
TENX.US Tenax Therapeutics Inc 20260130 0 13.45 13.8 12.36 12.51 284596 12.51 down down correct
TER.US Teradyne Inc 20260130 0 248.38 255.2 238.8 241.05 3704500 240.9492 down down correct
TERN.US Terns Pharmaceuticals Inc 20260130 0 34.18 35.97 33.53 34.6 2865833 34.6 up up correct
TFC.US PR 20260130 0 19.81 19.8399 19.38 19.62 103628 19.3208 down down correct
TFSL.US TFS Financial Corporation 20260130 0 14.22 14.36 13.22 14.075 1915595 13.7862 down down correct
TGLS.US Tecnoglass Inc 20260130 0 48.8 49.69 47.78 48.91 433500 48.91 up up correct
TGTX.US TG Therapeutics Inc 20260130 0 30.05 30.33 29.25 29.43 1814204 29.43 down down correct
TH.US Target Hospitality Corp 20260130 0 6.74 6.915 6.7 6.89 463803 6.89 up up correct
THFF.US First Financial Corporation 20260130 0 63.96 65.39 63.8 65.16 125243 65.16 up down incorrect
THRM.US Gentherm Incorporated 20260130 0 35.5 35.75 31.55 31.96 811221 31.96 down down correct
THRY.US Thryv Holdings Inc 20260130 0 4.71 4.825 4.58 4.81 1053946 4.81 up up correct
TIGO.US Millicom International Cellular S.A 20260130 0 62.22 62.74 60.4 61.03 988600 61.03 down down correct
TIGR.US UP Fintech Holding Limited 20260130 0 8.72 8.88 8.5 8.54 3161240 8.54 down down correct
TIL.US Instil Bio Inc 20260130 0 7.08 7.25 7.01 7.06 36157 7.06 down down correct
TILE.US Interface Inc 20260130 0 31.24 31.8 31.01 31.47 457042 31.47 up up correct
TIPT.US Tiptree Inc 20260130 0 17.83 17.98 17.66 17.88 179572 17.88 up up correct
TIRX.US Tian Ruixiang Holdings Ltd 20260130 0 0.106 0.1086 0.082 0.0923 32781012 0.0923 down down correct
TITN.US Titan Machinery Inc 20260130 0 16.52 17 16.2 16.27 451532 16.27 down up incorrect
TIVC.US Tivic Health Systems Inc. Common Stock 20260130 0 1.23 1.25 1.17 1.19 41000 1.19 down up incorrect
TKNO.US Alpha Teknova Inc. Common Stock 20260130 0 2.82 2.84 2.285 2.42 965442 2.42 down up incorrect
TLF.US Tandy Leather Factory Inc 20260130 0 2.85 2.85 2.825 2.85 6429 1.6458
TLIS.US Talis Biomedical Corporation 20260130 0 2.84 2.84 2.84 2.84 0 2.84
TLRY.US Tilray Inc 20260130 0 7.55 7.67 7.445 7.46 2831253 7.46 down up incorrect
TLS.US Telos Corporation 20260130 0 5.49 5.69 5.405 5.46 568635 5.46 down up incorrect
TLSA.US Tiziana Life Sciences PLC 20260130 0 1.59 1.6 1.46 1.51 282100 1.51 down up incorrect
TMC.US TMC the metals company Inc 20260130 0 7.215 7.44 6.6 6.62 12049095 6.62 down up incorrect
TMCI.US Treace Medical Concepts Inc 20260130 0 2.29 2.36 2.265 2.32 540347 2.32 up down incorrect
TMCWW.US TMC the metals company Inc. Warrants 20260130 0 1.5 1.52 1.19 1.21 653800 1.21 down up incorrect
TMDX.US TransMedics Group Inc 20260130 0 136.39 139.455 132.01 133.975 880800 133.975 down down correct
TMUS.US T 20260130 0 193.32 197.32 192.7 197.21 10733400 196.2663 up up correct
TNDM.US Tandem Diabetes Care Inc 20260130 0 19.57 20.32 19.04 19.89 1672137 19.89 up up correct
TNGX.US Bctg Acquisition Corp 20260130 0 11.71 11.8 11.16 11.61 1435878 11.61 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260130 0 18 18.59 16.96 17.24 542700 17.24 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260130 0 0.7879 0.813 0.75 0.7747 3488495 0.7747 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20260130 0 2.86 2.89 2.7 2.71 2115908 2.71 down down correct
TOIIW.US The Oncology Institute Inc 20260130 0 0.1 0.1474 0.1 0.1474 7942 0.1474 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20260130 0 0.76 0.77 0.72 0.7398 12895 0.7398 down down correct
TOPS.US Top Ships Inc 20260130 0 5.24 5.25 5.08 5.11 20900 5.11 down down correct
TOUR.US Tuniu Corporation 20260130 0 0.67 0.678 0.6666 0.6673 95644 0.6673 down down correct
TOWN.US TowneBank 20260130 0 35.41 36.39 34.635 35 721934 35 down down correct
TPST.US Tempest Therapeutics Inc 20260130 0 2.8 2.835 2.68 2.72 88618 2.72 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260130 0 11.58 11.75 11.28 11.44 230430 11.44 down down correct
TREE.US LendingTree Inc 20260130 0 57.44 57.75 55.905 56.66 293731 56.66 down down correct
TRIB.US Trinity Biotech plc 20260130 0 0.87 0.87 0.8 0.82 124000 0.82 down down correct
TRIL.US Trillium Therapeutics Inc 20260130 0 19.863 19.863 19.863 19.863 0 19.863
TRIN.US Trinity Capital Inc 20260130 0 17.035 17.06 16.73 16.83 1654200 16.4555 down up incorrect
TRIP.US TripAdvisor Inc 20260130 0 13.23 13.37 13.08 13.29 1899226 13.29 up down incorrect
TRMB.US Trimble Inc 20260130 0 67.9 68.26 67.03 67.6 2490702 67.6 down down correct
TRMD.US TORM plc 20260130 0 24.18 24.71 24.04 24.34 644900 23.7143 up up correct
TRMK.US Trustmark Corporation 20260130 0 42.21 42.56 41.91 42.52 372659 42.2811 up up correct
TRNS.US Transcat Inc 20260130 0 58.49 61.7 57.89 60.31 140955 60.31 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260130 0 1.4 1.44 1.31 1.33 860100 1.33 down down correct
TROO.US TROOPS Inc 20260130 0 3.99 4.14 3.85 3.93 336500 3.93 down down correct
TROW.US T. Rowe Price Group Inc 20260130 0 104.58 106.18 103.64 105.68 2630738 105.68 up up correct
TRS.US TriMas Corporation 20260130 0 34.33 35 34.16 34.77 301000 34.7334 up up correct
TRST.US TrustCo Bank Corp NY 20260130 0 42.78 43.53 42.54 43.4 104390 43.0257 up up correct
TRTN.US PE 20260130 0 19.94 20 19.94 20 7027 19.649 up up correct
TRUP.US Trupanion Inc 20260130 0 32.09 32.51 31.68 31.99 335337 31.99 down down correct
TRVG.US trivago N.V 20260130 0 2.85 2.86 2.8 2.86 30284 2.86 up up correct
TRVI.US Trevi Therapeutics Inc 20260130 0 10.62 10.84 10.25 10.47 1287633 10.47 down down correct
TRVN.US Trevena Inc 20260130 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 20260130 0 30.29 31.74 28.77 29.04 94121 29.04 down down correct
TSBK.US Timberland Bancorp Inc 20260130 0 38.18 39.33 38.05 38.94 34077 38.6529 up up correct
TSCO.US Tractor Supply Company 20260130 0 51.39 51.95 49.92 50.88 18692000 50.6534 down down correct
TSEM.US Tower Semiconductor Ltd 20260130 0 136.3 140.46 132.8 134.73 2369137 134.73 down down correct
TSHA.US Taysha Gene Therapies Inc 20260130 0 4.51 4.68 4.475 4.51 2387000 4.51
TSLA.US Tesla Inc 20260130 0 425.35 439.88 422.7 430.41 82626100 430.41 up up correct
TTD.US The Trade Desk Inc 20260130 0 31.33 31.34 30.13 30.33 14739740 30.33 down down correct
TTEC.US TTEC Holdings Inc 20260130 0 3.2 3.23 3.14 3.19 127409 3.19 down down correct
TTEK.US Tetra Tech Inc 20260130 0 37.93 38.71 37.4 37.66 3857600 37.5994 down down correct
TTGT.US TechTarget Inc 20260130 0 5.26 5.34 5.12 5.24 367900 5.24 down down correct
TTMI.US TTM Technologies Inc 20260130 0 96.345 103.5 96.0001 98.2 4300870 98.2 up up correct
TTOO.US T2 Biosystems Inc 20260130 0 0.0022 0.0022 0.0022 0.0022 5928 0.0022
TTSH.US Tile Shop Holdings Inc. Common Stock 20260130 0 3.58 3.58 3.23 3.3 80439 3.3 down down correct
TTWO.US Take 20260130 0 237.67 238.15 211.13 220.3 9097787 220.3 down down correct
TUSK.US Mammoth Energy Services Inc 20260130 0 2.33 2.36 2.245 2.34 170225 2.34 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20260130 0 11.09 11.09 11.09 11.09 0 11.09
TVACW.US Thayer Ventures Acquisition Corporation 20260130 0 0.893 0.8966 0.893 0.8957 8450 0.8957 up up correct
TVTX.US Travere Therapeutics Inc 20260130 0 31.57 31.96 30.69 31.09 2000300 31.09 down down correct
TW.US Tradeweb Markets Inc 20260130 0 103.32 104.15 101.74 103.07 1512700 102.9529 down down correct
TWIN.US Twin Disc Incorporated 20260130 0 16.72 17.55 16.0175 17.19 55919 17.1519 up down incorrect
TWST.US Twist Bioscience Corporation 20260130 0 41.29 41.785 39.66 41.07 1585511 41.07 down down correct
TXG.US 10x Genomics Inc 20260130 0 20.58 20.68 19.82 20.2 2721100 20.2 down down correct
TXMD.US TherapeuticsMD Inc 20260130 0 2.24 2.35 2.14 2.16 62200 2.16 down down correct
TXN.US Texas Instruments Incorporated 20260130 0 216.06 216.46 213.06 215.55 9086800 215.55 down down correct
TXRH.US Texas Roadhouse Inc 20260130 0 183.74 183.78 178.16 179.86 983142 179.86 down down correct
TYRA.US Tyra Biosciences Inc 20260130 0 31.91 32.14 30.07 30.82 982995 30.82 down down correct
TZOO.US Travelzoo 20260130 0 5.9 5.9236 5.735 5.85 121965 5.85 down down correct
UAL.US United Airlines Holdings Inc 20260130 0 103.41 104.47 100.66 102.32 5479700 102.32 down down correct
UBCP.US United Bancorp Inc 20260130 0 13.854 14.04 13.854 13.9 8112 13.5744 up up correct
UBFO.US United Security Bancshares 20260130 0 10.62 10.78 10.55 10.74 40175 10.74 up up correct
UBSI.US United Bankshares Inc 20260130 0 42.13 42.51 41.85 42.33 1828500 41.9204 up up correct
UCL.US uCloudlink Group Inc 20260130 0 1.5608 1.6165 1.5 1.53 23151 1.53 down down correct
UCTT.US Ultra Clean Holdings Inc 20260130 0 47.135 47.135 43.12 43.68 1207460 43.68 down down correct
UDMY.US Udemy Inc. Common Stock 20260130 0 4.84 4.89 4.77 4.81 2463780 4.81 down down correct
UEIC.US Universal Electronics Inc 20260130 0 3.92 4.03 3.88 3.95 62658 3.95 up up correct
UFCS.US United Fire Group Inc 20260130 0 35.42 36.09 35.155 35.94 141684 35.751 up down incorrect
UFPI.US UFP Industries Inc 20260130 0 102.08 103.8 100.58 103.28 428400 102.9187 up down incorrect
UFPT.US UFP Technologies Inc 20260130 0 243.7 252.63 243.7 251.14 197973 251.14 up up correct
UG.US United 20260130 0 7.17 7.3499 7.15 7.21 8895 6.9579 up up correct
UGRO.US urban 20260130 0 0.16 0.163 0.127 0.134 58044 3.35 down down correct
UHAL.US AMERCO 20260130 0 56.56 57.07 55.79 56.55 174500 56.55 down up incorrect
UK.US Ucommune International Ltd 20260130 0 0.648 0.75 0.62 0.7061 344457 0.7061 up down incorrect
ULBI.US Ultralife Corporation 20260130 0 6.36 6.49 6.31 6.38 15790 6.38 up down incorrect
ULCC.US Frontier Group Holdings Inc 20260130 0 4.93 4.955 4.62 4.64 3331281 4.64 down up incorrect
ULH.US Universal Logistics Holdings Inc 20260130 0 15.74 16.2 15.31 16.01 48330 16.01 up down incorrect
ULTA.US Ulta Beauty Inc 20260130 0 628.11 648.44 624.95 647.36 732400 647.36 up up correct
UMBF.US UMB Financial Corporation 20260130 0 127.09 128.54 125.07 127.14 686700 126.6603 up up correct
UNB.US Union Bankshares Inc 20260130 0 24.8 25.3 24.76 24.89 17000 24.89 up up correct
UNCY.US Unicycive Therapeutics Inc. 20260130 0 6.57 6.69 5.83 5.97 1807200 5.97 down down correct
UNIT.US Uniti Group Inc 20260130 0 7.62 8.615 7.59 8.32 7768747 8.32 up up correct
UNTY.US Unity Bancorp Inc 20260130 0 52.9 54.405 52.694 53.96 55524 53.7944 up up correct
UONE.US Urban One Inc 20260130 0 14.53 16.94 13.51 13.62 91400 13.62 down down correct
UONEK.US Urban One Inc 20260130 0 8.98 9.185 8.96 9 3033 9 up up correct
UPC.US Universe Pharmaceuticals INC 20260130 0 4.16 4.56 4.16 4.42 22360 4.42 up up correct
UPLD.US Upland Software Inc 20260130 0 1.37 1.39 1.315 1.33 242883 1.33 down down correct
UPST.US Upstart Holdings Inc 20260130 0 40.91 41.45 38.92 39.25 4487500 39.25 down down correct
UPWK.US Upwork Inc 20260130 0 20.8 20.93 19.98 20.03 2199118 20.03 down down correct
URBN.US Urban Outfitters Inc 20260130 0 69.29 71.16 69.29 70.85 1066800 70.85 up up correct
URGN.US UroGen Pharma Ltd 20260130 0 20.58 20.85 19.375 19.61 649007 19.61 down down correct
UROY.US Uranium Royalty Corp 20260130 0 4.78 5.18 4.59 4.62 5926553 4.62 down down correct
USAU.US U.S. Gold Corp 20260130 0 19 19.25 17.21 17.34 753700 17.34 down down correct
USCB.US US Century Bank 20260130 0 18.36 19.09 18.36 18.85 27385 18.7306 up up correct
USEG.US U.S. Energy Corp 20260130 0 1.14 1.14 1.03 1.08 1433484 1.08 down down correct
USIO.US Usio Inc 20260130 0 1.39 1.415 1.39 1.4 37758 1.4 up up correct
USLM.US United States Lime & Minerals Inc 20260130 0 121.84 123.51 120.07 120.53 103900 120.4627 down down correct
USQIX.US USQ Core Real Estate Fund 20260130 0 21.12 21.12 21.12 21.12 0 16.2409
UTHR.US United Therapeutics Corporation 20260130 0 465.71 470.865 462.02 469.49 373170 469.49 up up correct
UTMD.US Utah Medical Products Inc 20260130 0 61.01 62 60.155 61.06 17336 61.06 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20260130 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260130 0 2.51 2.55 2.44 2.46 4800 2.46 down down correct
UVSP.US Univest Financial Corporation 20260130 0 32.64 33.4 32.46 33.14 218044 32.931 up up correct
UXIN.US Uxin Limited 20260130 0 3.39 3.45 3.32 3.37 313851 3.37 down down correct
VABK.US Virginia National Bankshares Corporation 20260130 0 39.8151 40.92 39.8151 40.92 6606 40.557 up up correct
VALN.US Valneva SE 20260130 0 9.235 9.235 9.11 9.21 3115 9.21 down down correct
VALU.US Value Line Inc 20260130 0 37.6 38.1052 37.48 37.48 1914 37.48 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260130 0 0.0001 0.0001 0.0001 0.0001 200 0.0001
VBNK.US VersaBank Common Shares 20260130 0 15.61 15.79 15.41 15.51 35274 15.51 down up incorrect
VC.US Visteon Corporation 20260130 0 90.65 92 89.68 90.86 703200 90.5039 up up correct
VCEL.US Vericel Corporation 20260130 0 36.2 37.2 35.8 35.98 512896 35.98 down down correct
VCMIX.US Versus Capital Multi 20260130 0 23.43 23.43 23.43 23.43 0 23.43
VCNX.US Vaccinex Inc 20260130 0 1.37 1.5 1.37 1.37 2400 1.37
VCRRX.US Versus Capital Real Assets Fund LLC 20260130 0 28.88 28.88 28.88 28.88 0 28.5557
VCTR.US Victory Capital Holdings Inc 20260130 0 69.55 71.053 69.55 70.53 534400 70.026 up down incorrect
VCYT.US Veracyte Inc 20260130 0 38.28 38.44 37.33 38.08 1213178 38.08 down down correct
VECO.US Veeco Instruments Inc 20260130 0 32.08 32.72 31 31.23 707919 31.23 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260130 0 1.41 1.58 1.393 1.54 394300 1.54 up up correct
VELO.US Velocity Acquisition Corp 20260130 0 13.78 15 13.04 13.17 2218700 13.17 down down correct
VEON.US VEON Ltd 20260130 0 54.89 55.4 54.54 54.64 82700 54.64 down down correct
VERA.US Vera Therapeutics Inc 20260130 0 44.33 44.605 42.58 43.26 1254453 43.26 down down correct
VERB.US Verb Technology Company Inc 20260130 0 2.54 2.6999 2.47 2.61 535111 2.61 up up correct
VERI.US Veritone Inc 20260130 0 3.51 3.7299 3.51 3.57 2284052 3.57 up up correct
VERO.US Venus Concept Inc 20260130 0 1.23 1.67 1.19 1.27 4696300 1.27 up up correct
VERU.US Veru Inc 20260130 0 2.61 2.67 2.5 2.53 78113 2.53 down down correct
VERX.US Vertex Inc 20260130 0 18.67 19 18.41 18.55 1860300 18.55 down down correct
VFF.US Village Farms International Inc 20260130 0 3.355 3.4 3.26 3.3 1289655 3.3 down down correct
VFLEX.US VFLEX 20260130 0 27.63 27.63 27.63 27.63 0 27.3088
VG.US Vonage Holdings Corp 20260130 0 9.55 10.05 9.35 9.8 11781300 9.8 up up correct
VIA.US Via Renewables Inc 20260130 0 23.3 23.62 23.01 23.25 443600 23.25 down up incorrect
VIASP.US Via Renewables Inc 20260130 0 25.5 25.575 25.5 25.51 1900 25.51 up up correct
VIAV.US Viavi Solutions Inc 20260130 0 24.26 24.99 23.9042 24.46 7140904 24.46 up up correct
VICR.US Vicor Corporation 20260130 0 166.98 174.8 157.0501 157.67 467526 157.67 down up incorrect
VINC.US Vincerx Pharma Inc 20260130 0 0.0125 0.0127 0.0125 0.0127 16947 0.0127 up down incorrect
VINP.US Vinci Partners Investments Ltd 20260130 0 12.9 12.9 12.44 12.51 77843 12.51 down up incorrect
VIOT.US Viomi Technology Co. Ltd 20260130 0 1.35 1.41 1.3 1.33 369827 1.33 down down correct
VIR.US Vir Biotechnology Inc 20260130 0 7.74 7.89 7.41 7.44 1904468 7.44 down down correct
VIRC.US Virco Mfg. Corporation 20260130 0 6.618 7.01 6.58 6.99 59902 6.99 up up correct
VIRT.US Virtu Financial Inc 20260130 0 41 42.08 40.57 41.51 2193621 41.2713 up up correct
VISL.US Vislink Technologies Inc 20260130 0 2.05 2.05 1.77 1.8 1400 1.8 down down correct
VITL.US Vital Farms Inc 20260130 0 28 28.61 27.75 28.45 1426800 28.45 up up correct
VIVE.US Viveve Medical Inc 20260130 0 0.0002 0.0002 0.0002 0.0002 300 0.0002
VKTX.US Viking Therapeutics Inc 20260130 0 30.34 30.5899 28.95 29.04 3532332 29.04 down down correct
VLGEA.US Village Super Market Inc 20260130 0 33.98 35.8 33.8 35.66 48387 35.66 up up correct
VLN.US WT 20260130 0 0.0698 0.0698 0.0696 0.0698 4214 0.0698
VLY.US Valley National Bancorp 20260130 0 12.8 12.97 12.4 12.46 12929900 12.3444 down down correct
VLYPO.US Valley National Bancorp 20260130 0 25.15 25.17 25.1001 25.17 6091 24.6976 up up correct
VLYPP.US Valley National Bancorp 20260130 0 25.2585 25.2585 25.2 25.2 4414 24.7111 down down correct
VMAR.US Vision Marine Technologies Inc 20260130 0 3.5 3.61 3.38 3.4 48000 3.4 down down correct
VMD.US Viemed Healthcare Inc 20260130 0 7.42 7.69 7.42 7.67 174300 7.67 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20260130 0 7.71 7.8201 7.37 7.54 781040 7.54 down down correct
VNET.US 21Vianet Group Inc 20260130 0 10.63 10.63 10.34 10.53 5153900 10.53 down down correct
VNO.US PO 20260130 0 14.94 15 14.85 15 25916 15 up up correct
VNOM.US Viper Energy Partners LP 20260130 0 42.43 42.5885 41.525 42.34 3079101 41.8469 down down correct
VOD.US Vodafone Group Plc 20260130 0 14.68 14.72 14.6 14.65 5996000 14.65 down down correct
VOR.US Vor Biopharma Inc 20260130 0 14.55 15 12.9 13 1033900 13 down down correct
VRA.US Vera Bradley Inc 20260130 0 2.35 2.44 2.33 2.4 165095 2.4 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20260130 0 0.957 1.024 0.92 0.921 74200 0.921 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20260130 0 7.08 7.29 7 7.03 127605 7.03 down down correct
VRDN.US Viridian Therapeutics Inc 20260130 0 33.36 33.51 31.34 33 2373587 33 down down correct
VREX.US Varex Imaging Corporation 20260130 0 13.82 14.1183 13.75 13.94 331950 13.94 up up correct
VRM.US Vroom Inc 20260130 0 21.652 21.652 19.21 19.26 6700 19.26 down down correct
VRME.US VerifyMe Inc 20260130 0 1.26 1.28 1.15 1.15 215500 1.15 down down correct
VRNS.US Varonis Systems Inc 20260130 0 30.61 31.38 29.75 29.84 3228300 29.84 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20260130 0 0.011 0.011 0.011 0.011 0 0.011
VRRM.US Verra Mobility Corporation 20260130 0 19.51 19.64 19.18 19.3 1123900 19.3 down down correct
VRSK.US Verisk Analytics Inc 20260130 0 216.59 217.66 213.89 217.46 977500 216.911 up up correct
VRSN.US VeriSign Inc 20260130 0 244.21 246.13 242.975 244.23 876795 243.3248 up up correct
VRTS.US Virtus Investment Partners Inc 20260130 0 162.94 164.86 160.29 163.25 329100 163.25 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260130 0 471.18 475.67 468 469.9 1190465 469.9 down down correct
VS.US Versus Systems Inc 20260130 0 1.24 1.24 1.2001 1.21 4500 1.21 down down correct
VSAT.US Viasat Inc 20260130 0 45.5 48.56 44.4 45.17 2138000 45.17 down down correct
VSEC.US VSE Corporation 20260130 0 218.33 225 214.98 218.57 449300 218.57 up up correct
VSTM.US Verastem Inc 20260130 0 6.38 6.44 6.08 6.1 1482300 6.1 down down correct
VTGN.US VistaGen Therapeutics Inc 20260130 0 0.54 0.57 0.54 0.56 712400 0.56 up up correct
VTRS.US Viatris Inc 20260130 0 13.05 13.1 12.93 13.09 10287200 12.9791 up down incorrect
VTSI.US VirTra Inc 20260130 0 4.72 4.76 4.565 4.69 26391 4.69 down up incorrect
VTVT.US vTv Therapeutics Inc 20260130 0 33.68 36.2 32.2 35.41 32700 35.41 up down incorrect
VTYX.US Ventyx Biosciences Inc. Common Stock 20260130 0 13.96 13.97 13.93 13.95 1014665 13.95 down up incorrect
VUZI.US Vuzix Corporation 20260130 0 2.59 2.68 2.54 2.63 940047 2.63 up down incorrect
VVOS.US Vivos Therapeutics Inc 20260130 0 1.65 1.65 1.56 1.62 129300 1.62 down up incorrect
VVPR.US VivoPower International PLC 20260130 0 2.04 2.11 2.02 2.06 223400 2.06 up up correct
VXRT.US Vaxart Inc 20260130 0 0.61 0.61 0.52 0.58 908100 0.58 down up incorrect
VYGR.US Voyager Therapeutics Inc 20260130 0 3.94 4.03 3.81 3.9 1017200 3.9 down up incorrect
VYNE.US VYNE Therapeutics Inc 20260130 0 0.561 0.566 0.55 0.566 855200 0.566 up down incorrect
WABC.US Westamerica Bancorporation 20260130 0 50.12 50.91 50.05 50.58 155319 50.12 up up correct
WAFD.US Washington Federal Inc 20260130 0 32.48 32.86 32.45 32.62 741863 32.3507 up up correct
WAFDP.US Washington Federal Inc 20260130 0 16.58 16.64 16.4 16.57 18700 16.57 down down correct
WAFU.US Wah Fu Education Group Limited 20260130 0 1.72 1.87 1.66 1.82 42700 1.82 up up correct
WAL.US PA 20260130 0 23.46 23.58 23.15 23.18 54414 22.9154 down down correct
WALD.US Waldencast Acquisition Corp 20260130 0 1.67 1.9 1.55 1.81 194500 1.81 up up correct
WALDW.US Waldencast Acquisition Corp 20260130 0 0.039 0.04 0.036 0.04 243900 0.04 up up correct
WASH.US Washington Trust Bancorp Inc 20260130 0 33.81 34.95 33.61 34.37 252689 34.37 up up correct
WATT.US Energous Corporation 20260130 0 7.78 8.045 7.52 7.9 131800 7.9 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260130 0 5.25 5.415 4.75 5.05 14600 5.05 down down correct
WB.US Weibo Corporation 20260130 0 10.65 10.76 10.48 10.58 627500 10.58 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20260130 0 30.39 30.62 30.03 30.109 407600 30.109 down down correct
WDAY.US Workday Inc 20260130 0 174.17 176.67 173.51 175.63 5133000 175.63 up up correct
WDC.US Western Digital Corporation 20260130 0 278.24 283.7 237.58 250.23 21695100 250.1103 down up incorrect
WDFC.US WD 20260130 0 228.06 231.69 224.9 231.23 231400 231.23 up down incorrect
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260130 0 1.72 1.72 1.72 1.72 0 1.72
WEN.US The Wendy's Company 20260130 0 7.73 7.82 7.61 7.79 9077600 7.6476 up up correct
WERN.US Werner Enterprises Inc 20260130 0 33.59 34.65 33.08 34.25 1375500 34.25 up down incorrect
WEYS.US Weyco Group Inc 20260130 0 30.93 31.6825 30.93 31.62 13560 31.3638 up up correct
WFC.US PD 20260130 0 17.8 17.8399 17.66 17.77 86272 17.5095 down down correct
WFCF.US Where Food Comes From Inc 20260130 0 11.1 11.1 11.1 11.1 600 11.1
WFCPX.US Wells Fargo & Co Non 20260130 0 17.14 17.14 17.14 17.14 0 17.0708
WFRD.US Weatherford International plc Ordinary Shares 20260130 0 92.83 94.83 92.25 94.08 1042200 93.8237 up up correct
WHF.US WhiteHorse Finance Inc 20260130 0 6.75 6.77 6.6601 6.71 77233 6.4758 down down correct
WHLM.US Wilhelmina International Inc 20260130 0 3.55 3.55 3.55 3.55 0 3.55
WHLR.US Wheeler Real Estate Investment Trust Inc 20260130 0 4.86 5 4.755 4.76 125700 4.76 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260130 0 37.96 38.97 37.96 38.5 2300 38.5 up up correct
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20260130 0 97 97 97 97 11 97
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260130 0 6 6 6 6 100 6
WILC.US G. Willi 20260130 0 28.11 28.99 28.11 28.98 17100 28.98 up up correct
WIMI.US WiMi Hologram Cloud Inc 20260130 0 2.39 2.627 1.88 2.04 445100 2.04 down down correct
WINA.US Winmark Corporation 20260130 0 448.26 453.59 443.855 450.69 76998 449.6905 up up correct
WING.US Wingstop Inc 20260130 0 267.95 273.68 261.473 265.43 515400 265.0931 down down correct
WINT.US Windtree Therapeutics Inc 20260130 0 0.02 0.02 0.02 0.02 133700 0.02
WINV.US WinVest Acquisition Corp. Common Stock 20260130 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260130 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260130 0 88.64 88.75 85.65 86.84 1795100 86.84 down up incorrect
WKEY.US WISeKey International Holding AG 20260130 0 7.9 8.01 7.31 7.47 199736 7.47 down up incorrect
WKHS.US Workhorse Group Inc 20260130 0 4.76 5 4.745 4.9 92500 4.9 up down incorrect
WKSP.US Worksport Ltd. Common Stock 20260130 0 1.88 1.93 1.827 1.85 53300 1.85 down up incorrect
WLDN.US Willdan Group Inc 20260130 0 133.25 136 125 126.2 298900 126.2 down up incorrect
WLFC.US Willis Lease Finance Corporation 20260130 0 180.78 183.45 180.13 182.28 36763 181.9207 up up correct
WMG.US Warner Music Group Corp 20260130 0 29.87 29.995 29.585 29.98 1224635 29.787 up up correct
WNEB.US Western New England Bancorp Inc 20260130 0 13.24 13.49 13.065 13.43 108648 13.3628 up up correct
WNW.US Wunong Net Technology Company Limited 20260130 0 1.72 1.79 1.44 1.63 98156 1.63 down down correct
WOOF.US Petco Health and Wellness Company Inc 20260130 0 2.78 2.79 2.65 2.69 2042300 2.69 down down correct
WORX.US SCWorx Corp 20260130 0 0.202 0.202 0.188 0.198 2107700 0.198 down down correct
WPRT.US Westport Fuel Systems Inc 20260130 0 2 2.06 1.92 1.95 70700 1.95 down down correct
WRAP.US Wrap Technologies Inc 20260130 0 2.28 2.38 2.13 2.18 487300 2.18 down down correct
WRLD.US World Acceptance Corporation 20260130 0 117.72 121.4 117.72 121.25 72800 121.25 up up correct
WSBC.US WesBanco Inc 20260130 0 34.82 35.41 34.49 35.29 620340 34.9029 up up correct
WSBF.US Waterstone Financial Inc 20260130 0 18.35 18.58 18.15 18.29 40500 18.29 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20260130 0 20.02 20.22 19.53 20.03 2050700 19.963 up up correct
WSFS.US WSFS Financial Corporation 20260130 0 64.32 65.09 64.01 64.73 567129 64.5645 up up correct
WTBA.US West Bancorporation Inc 20260130 0 23.09 23.81 22.86 23.73 52498 23.5025 up up correct
WTER.US The Alkaline Water Company Inc 20260130 0 0.165 0.165 0.13 0.15 74049 0.15 down down correct
WTFC.US Wintrust Financial Corporation 20260130 0 146.4 148.3 145.64 147.49 396452 146.976 up up correct
WTW.US Weight Watchers International Inc 20260130 0 315.415 317.76 314.03 317.47 670197 317.47 up up correct
WVE.US Wave Life Sciences Ltd 20260130 0 12.99 13.21 12.75 12.94 2327919 12.94 down down correct
WVFC.US WVS Financial Corp 20260130 0 13 13.49 13 13.49 6021 13.4007 up up correct
WVVI.US Willamette Valley Vineyards Inc 20260130 0 2.8 2.89 2.79 2.79 2400 2.79 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20260130 0 3.06 3.07 2.976 2.976 1600 2.976 down down correct
WW.US WW International Inc 20260130 0 20.64 20.98 19.958 20.25 236500 20.25 down down correct
WWD.US Woodward Inc 20260130 0 315.52 323.634 314.9 317.84 516533 317.5808 up up correct
WYNN.US Wynn Resorts Limited 20260130 0 108.85 109.75 106.58 107.45 1238400 107.2161 down down correct
XAIR.US Beyond Air Inc 20260130 0 1.24 1.27 1.17 1.19 323046 1.19 down down correct
XBIO.US Xenetic Biosciences Inc 20260130 0 2.35 2.35 2.21 2.22 15584 2.22 down down correct
XBIT.US XBiotech Inc 20260130 0 2.54 2.562 2.51 2.51 9081 2.51 down down correct
XCAPX.US ACAP Strategic Fund 20260130 0 29.86 29.86 29.86 29.86 0 29.86
XCUR.US Exicure Inc 20260130 0 4.14 4.25 4.07 4.07 14000 4.07 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260130 0 22.74 22.74 22.74 22.74 0 22.74
XEL.US Xcel Energy Inc 20260130 0 75.8 76.08 74.93 76.06 3920600 75.5019 up down incorrect
XELA.US Exela Technologies Inc 20260130 0 0.021 0.021 0.021 0.021 1100 0.021
XELB.US Xcel Brands Inc 20260130 0 1.41 1.5 1.3901 1.49 30855 1.49 up down incorrect
XENE.US Xenon Pharmaceuticals Inc 20260130 0 41.5 42.14 40.43 41.01 631700 41.01 down up incorrect
XERS.US Xeris Pharmaceuticals Inc 20260130 0 7.3 7.45 7.22 7.36 1491200 7.36 up up correct
XFOR.US X4 Pharmaceuticals Inc 20260130 0 3.61 3.76 3.61 3.7 255500 3.7 up up correct
XGN.US Exagen Inc 20260130 0 3.95 3.95 3.525 3.68 1357900 3.68 down down correct
XILSX.US Pioneer ILS Interval Fund 20260130 0 9.81 9.81 9.81 9.81 0 9.81
XLO.US Xilio Therapeutics Inc. Common Stock 20260130 0 0.6 0.604 0.576 0.595 524800 0.595 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20260130 0 59.65 62.29 55 57.13 1073400 57.13 down down correct
XNCR.US Xencor Inc 20260130 0 12.55 12.72 11.82 12.09 565401 12.09 down down correct
XNET.US Xunlei Limited 20260130 0 6.5 6.5 6.11 6.15 510000 6.15 down down correct
XOMA.US XOMA Corporation 20260130 0 24.56 25.76 24.34 25.66 274500 25.66 up up correct
XOMAO.US XOMA Corporation 20260130 0 25.274 25.387 25.274 25.387 2600 25.387 up up correct
XOMAP.US XOMA Corporation 20260130 0 26 26 26 26 100 26
XONE.US The ExOne Company 20260130 0 49.66 49.66 49.65 49.66 71600 49.3554
XOS.US Xos Inc 20260130 0 2.77 2.79 2.5 2.66 32887 2.66 down down correct
XOSWW.US Xos Equity Warrants 20260130 0 0.0049 0.0058 0.0037 0.0051 47520 0.0051 up up correct
XP.US XP Inc 20260130 0 19.98 20.08 19.15 19.51 8599000 19.51 down down correct
XPEL.US XPEL Inc 20260130 0 52.6 52.89 51.44 51.51 216600 51.51 down down correct
XPER.US Xperi Holding Corporation 20260130 0 5.63 5.73 5.62 5.66 377700 5.66 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260130 0 5.58 5.58 5.58 5.58 0 5.5456
XRAY.US DENTSPLY SIRONA Inc 20260130 0 12.22 12.58 12.14 12.47 3426000 12.47 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260130 0 0.5095 0.55 0.499 0.4995 45761 0.4995 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20260130 0 2.07 2.19 2.03 2.19 5150400 2.19 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20260130 0 9.38 9.38 9.38 9.38 0 9.3278
XSICX.US Voya Senior Income Fund Class 20260130 0 9.35 9.35 9.35 9.35 0 9.3016
XSIIX.US ING Senior Incm Fd 20260130 0 9.33 9.33 9.33 9.33 0 9.2763
XSIWX.US ING Senior Incm Fd 20260130 0 9.38 9.38 9.38 9.38 0 9.326
XSLCX.US Invesco Senior Loan Fund Class 20260130 0 5.57 5.57 5.57 5.57 0 5.5366
XTLB.US XTL Biopharmaceuticals Ltd 20260130 0 0.87 0.88 0.84 0.85 40400 0.85 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20260130 0 7.52 7.71 7.28 7.685 29500 7.685 up down incorrect
YGMZ.US MingZhu Logistics Holdings Limited 20260130 0 0.0034 0.0034 0.0031 0.0034 203310 0.0034
YI.US 111 Inc 20260130 0 5.28 11.17 5.28 7.3 372800 7.3 up up correct
YJ.US Yunji Inc 20260130 0 1.48 1.79 1.46 1.59 3592400 1.59 up up correct
YORW.US The York Water Company 20260130 0 32.74 33.6 32.57 33.58 86471 33.3479 up down incorrect
YQ.US 17 Education & Technology Group Inc 20260130 0 3.45 3.74 3.38 3.38 8700 3.38 down up incorrect
YTRA.US Yatra Online Inc 20260130 0 1.5 1.6 1.48 1.56 81800 1.56 up up correct
Z.US Zillow Group Inc 20260130 0 65.82 65.825 62.66 63.03 2417600 63.03 down down correct
ZBRA.US Zebra Technologies Corporation 20260130 0 235.59 237.14 232.59 234.98 558800 234.98 down down correct
ZCMD.US Zhongchao Inc 20260130 0 0.463 0.539 0.427 0.48 9400 3.84 up up correct
ZD.US Ziff Davis Inc. 20260130 0 39.12 39.55 37.28 38.22 518900 38.22 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20260130 0 0.89 0.902 0.88 0.892 5500 0.892 up up correct
ZEUS.US Olympic Steel Inc 20260130 0 47.37 48.43 47.3 48.09 121295 48.09 up up correct
ZG.US Zillow Group Inc 20260130 0 64.5 64.83 61.84 62.24 591000 62.24 down down correct
ZION.US Zions Bancorporation National Association 20260130 0 59.31 60.35 58.825 59.91 2641550 59.4815 up down incorrect
ZIONP.US Zions Bancorporation National Association 20260130 0 19.85 19.95 19.77 19.9499 3575 19.6594 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260130 0 10.5 10.75 10.5 10.5 2200 10.5
ZKIN.US ZK International Group Co. Ltd 20260130 0 1.65 1.7 1.55 1.655 19200 1.655 up up correct
ZLAB.US Zai Lab Limited 20260130 0 16.9 17.07 16.5 16.6 613100 16.6 down down correct
ZM.US Zoom Video Communications Inc 20260130 0 91.66 94 91.175 92.1 3434800 92.1 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260130 0 2.45 2.51 2.33 2.43 469500 2.43 down down correct
ZS.US Zscaler Inc 20260130 0 200.495 203.5 199 200.01 1569100 200.01 down down correct
ZUMZ.US Zumiez Inc 20260130 0 24.68 24.93 23.91 24.61 189350 24.61 down down correct
ZVZZT.US NASDAQ TEST STOCK 20260130 0 25 27.35 12.15 27.35 176007 27.35 up up correct
ZYXI.US Zynex Inc 20260130 0 0.066 0.066 0.05 0.0553 38703 0.0553 down down correct

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