CollectAI

close-nasdaq_stocks

2026/02/02

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260202 0 6.47 6.47 6.47 6.47 0 6.47
AACG.US ATA Creativity Global 20260202 0 1.07 1.07 1.0201 1.03 4499 1.03 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20260202 0 10.79 10.8 10.79 10.8 600 10.8 up up correct
AAIDX.US AAIDX 20260202 0 20.09 20.09 20.09 20.09 0 19.9519
AAL.US American Airlines Group Inc 20260202 0 13.5 13.92 13.5 13.69 45012900 13.69 up up correct
AAME.US Atlantic American Corporation 20260202 0 2.71 2.755 2.61 2.68 17604 2.68 down down correct
AAOI.US Applied Optoelectronics Inc 20260202 0 42.01 49.11 42.01 44.16 8889389 44.16 up down incorrect
AAON.US AAON Inc 20260202 0 89.51 91.79 87.82 90.08 1166300 90.08 up down incorrect
AAPL.US Apple Inc 20260202 0 260.03 270.49 259.21 270.01 73913400 269.7576 up up correct
AATC.US Image Sensing Systems Inc 20260202 0 5.72 5.81 5.65 5.65 4000 5.5059 down down correct
ABCB.US Ameris Bancorp 20260202 0 81.26 81.6 79.79 79.89 754100 79.89 down up incorrect
ABCL.US AbCellera Biologics Inc 20260202 0 3.57 3.65 3.5 3.5 6146185 3.5 down up incorrect
ABEO.US Abeona Therapeutics Inc 20260202 0 5.1 5.23 4.99 5.17 756500 5.17 up up correct
ABNB.US Airbnb Inc 20260202 0 129.5 132.48 128.39 131.31 3220400 131.31 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260202 0 2.55 2.69 2.45 2.59 445200 2.59 up up correct
ABR.US PF 20260202 0 22.15 22.37 22.15 22.3 11374 22.3 up up correct
ABSI.US Absci Corporation Common Stock 20260202 0 2.9 3.09 2.9 3.02 2501666 3.02 up up correct
ABUS.US Arbutus Biopharma Corporation 20260202 0 4.13 4.6 3.5 4.39 5303082 4.39 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260202 0 2.02 2.02 1.86 1.89 76700 1.89 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20260202 0 25.29 26.23 25.0312 26.13 1332034 26.13 up up correct
ACB.US Aurora Cannabis Inc 20260202 0 4.01 4.03 3.88 3.92 1403700 3.92 down down correct
ACET.US Adicet Bio Inc 20260202 0 7.9 8.135 7.81 7.98 108001 7.98 up up correct
ACGL.US Arch Capital Group Ltd 20260202 0 96.26 96.95 95.78 96.71 1665300 96.71 up down incorrect
ACGLN.US Arch Capital Group Ltd 20260202 0 17.83 17.95 17.76 17.76 37700 17.4669 down up incorrect
ACGLO.US Arch Capital Group Ltd 20260202 0 21.2 21.31 21.06 21.31 81746 20.9555 up down incorrect
ACHC.US Acadia Healthcare Company Inc 20260202 0 13.39 13.57 12.9722 13.21 4040202 13.21 down up incorrect
ACHV.US Achieve Life Sciences Inc 20260202 0 4.18 4.35 4.05 4.3 451430 4.3 up up correct
ACIU.US AC Immune SA 20260202 0 3.21 3.35 3.19 3.27 147703 3.27 up up correct
ACIW.US ACI Worldwide Inc 20260202 0 43.36 44.51 43.045 43.45 982947 43.45 up up correct
ACLS.US Axcelis Technologies Inc 20260202 0 85.89 90.52 85.64 88.81 515237 88.81 up up correct
ACMR.US ACM Research Inc 20260202 0 56.7 61.58 55.74 61.12 2424665 61.12 up up correct
ACNB.US ACNB Corporation 20260202 0 50.38 51.68 50.38 51.49 39150 51.1104 up up correct
ACRS.US Aclaris Therapeutics Inc 20260202 0 3.46 3.73 3.38 3.61 1759512 3.61 up up correct
ACT.US Enact Holdings Inc. Common Stock 20260202 0 39.97 40.565 39.71 40.45 289500 40.2494 up up correct
ACTG.US Acacia Research Corporation 20260202 0 3.99 4.0951 3.965 4.07 246835 4.07 up up correct
ACVA.US ACV Auctions Inc 20260202 0 7.77 7.87 7.6 7.62 6428566 7.62 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260202 0 2.41 2.5 2.3701 2.38 53615 2.38 down down correct
ADAG.US Adagene Inc 20260202 0 2.72 3.16 2.3001 2.94 327000 2.94 up up correct
ADBE.US Adobe Inc 20260202 0 297.01 299.38 290.93 293.38 4357004 293.38 down down correct
ADC.US PA 20260202 0 17.22 17.33 17.2 17.24 18628 17.1528 up up correct
ADI.US Analog Devices Inc 20260202 0 306.92 318.32 306.92 316.86 3773000 315.871 up up correct
ADIL.US Adial Pharmaceuticals Inc 20260202 0 0.215 0.2176 0.21 0.2147 6173 5.3675 down down correct
ADMA.US ADMA Biologics Inc 20260202 0 17.14 17.62 17.06 17.5 1965124 17.5 up up correct
ADNWW.US Advent Technologies Holdings Inc 20260202 0 0.0002 0.0004 0.0002 0.0002 917397 0.0002
ADP.US Automatic Data Processing Inc 20260202 0 246.6 250 244.64 247.56 2024500 245.5313 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20260202 0 18.29 18.875 18.13 18.39 2249200 18.39 up up correct
ADSK.US Autodesk Inc 20260202 0 259.61 259.66 253.75 255.57 1622000 255.57 down down correct
ADTN.US ADTRAN Inc 20260202 0 9.22 9.67 9.22 9.37 947715 9.37 up up correct
ADTX.US Aditxt Inc 20260202 0 0.793 0.815 0.711 0.797 27688 6.376 up up correct
ADUS.US Addus HomeCare Corporation 20260202 0 103.71 106.07 102.61 105.32 265700 105.32 up up correct
ADV.US Advantage Solutions Inc 20260202 0 1.07 1.15 1.035 1.14 924154 1.14 up up correct
ADXN.US Addex Therapeutics Ltd 20260202 0 7.66 7.66 7.66 7.66 0 7.66
ADXS.US Advaxis Inc 20260202 0 0.57 0.57 0.57 0.57 0 0.57
AEAEU.US AltEnergy Acquisition Corp. Unit 20260202 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260202 0 0.84 0.84 0.78 0.82 22817 4.92 down down correct
AEHR.US Aehr Test Systems 20260202 0 25.02 26.76 24.63 26.06 841603 26.06 up up correct
AEI.US Alset EHome International Inc 20260202 0 3.01 3.08 2.87 2.99 32616 2.99 down down correct
AEIS.US Advanced Energy Industries Inc 20260202 0 250.38 266.89 250 261.82 781600 261.741 up up correct
AEMD.US Aethlon Medical Inc 20260202 0 2.54 2.57 2.35 2.4 43993 2.4 down down correct
AEP.US American Electric Power Company Inc 20260202 0 119.98 120.38 118.06 118.33 3941300 117.4017 down up incorrect
AEYE.US AudioEye Inc 20260202 0 9.39 9.39 9 9.06 105214 9.06 down down correct
AFBI.US Affinity Bancshares Inc 20260202 0 20.319 20.38 20.24 20.33 6076 20.33 up down incorrect
AFCG.US AFC Gamma Inc 20260202 0 2.3 2.305 2.205 2.24 326217 2.24 down up incorrect
AFIB.US Acutus Medical Inc 20260202 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AFRM.US Affirm Holdings Inc 20260202 0 59.32 62.6983 59.0001 61.99 5655943 61.99 up down incorrect
AFYA.US Afya Limited 20260202 0 15.2 15.46 15.035 15.31 213807 15.31 up up correct
AGEN.US Agenus Inc 20260202 0 2.85 2.97 2.8 2.86 502843 2.86 up up correct
AGIO.US Agios Pharmaceuticals Inc 20260202 0 27.18 28.71 26.53 28.16 922100 28.16 up up correct
AGMH.US AGM Group Holdings Inc 20260202 0 1.72 1.72 1.61 1.68 44502 1.68 down down correct
AGNC.US AGNC Investment Corp 20260202 0 11.33 11.45 11.15 11.17 25155300 11.0519 down down correct
AGNCM.US AGNC Investment Corp 20260202 0 24.98 24.98 24.91 24.91 10626 24.91 down down correct
AGNCN.US AGNC Investment Corp 20260202 0 25.58 25.59 25.51 25.58 24818 25.58
AGNCO.US AGNC Investment Corp 20260202 0 25.51 25.512 25.421 25.43 27500 25.43 down down correct
AGNCP.US AGNC Investment Corp. 20260202 0 25.07 25.1199 25.035 25.07 97329 25.07
AGYS.US Agilysys Inc 20260202 0 87.05 89.8 85.945 89.25 550754 89.25 up up correct
AHCO.US AdaptHealth Corp 20260202 0 10.07 10.26 9.985 10.1 883923 10.1 up down incorrect
AIHS.US Senmiao Technology Limited 20260202 0 1.15 1.18 1.15 1.175 11179 1.175 up up correct
AIP.US Arteris Inc. Common Stock 20260202 0 14.85 15.935 14.85 15.17 362040 15.17 up down incorrect
AIRG.US Airgain Inc 20260202 0 4.21 4.3 4.21 4.27 20458 4.27 up down incorrect
AIRS.US AirSculpt Technologies Inc. Common Stock 20260202 0 2.94 2.96 2.5 2.58 1228716 2.58 down up incorrect
AIRT.US Air T Inc 20260202 0 22.7007 22.975 22.6225 22.95 7285 22.95 up up correct
AIRTP.US Air T Inc 20260202 0 20.3415 20.43 20.3415 20.42 3796 19.9271 up up correct
AKAM.US Akamai Technologies Inc 20260202 0 96.35 97.76 95.42 96.63 2439300 96.63 up up correct
AKBA.US Akebia Therapeutics Inc 20260202 0 1.39 1.4294 1.365 1.38 3808797 1.38 down down correct
AKTS.US Akoustis Technologies Inc 20260202 0 20.24 21.99 19.9 21.98 163600 21.98 up up correct
AKTX.US Akari Therapeutics Plc 20260202 0 0.245 0.246 0.235 0.237 175000 0.237 down down correct
ALCO.US Alico Inc 20260202 0 41.19 42.6 41.03 41.47 42147 41.47 up up correct
ALDX.US Aldeyra Therapeutics Inc 20260202 0 5.32 5.59 5.25 5.43 355991 5.43 up up correct
ALEC.US Alector Inc 20260202 0 1.87 2.03 1.84 1.99 851219 1.99 up up correct
ALF.US Alfi Inc 20260202 0 10.7 10.71 10.7 10.71 513800 10.71 up up correct
ALGM.US Allegro MicroSystems Inc 20260202 0 36.2 38.29 36.02 37.43 2752800 37.43 up up correct
ALGN.US Align Technology Inc 20260202 0 162.83 165 161.12 163.63 1102100 163.63 up up correct
ALGS.US Aligos Therapeutics Inc 20260202 0 7.98 8.39 7.76 7.95 81199 7.95 down down correct
ALGT.US Allegiant Travel Company 20260202 0 88.7 93.24 88.7 91.06 499395 91.06 up up correct
ALHC.US Alignment Healthcare Inc 20260202 0 22.45 22.82 22.07 22.65 2696300 22.65 up up correct
ALKS.US Alkermes plc 20260202 0 33.54 35.3 33.43 34.96 1826100 34.96 up down incorrect
ALKT.US Alkami Technology Inc 20260202 0 21.03 21.43 19.828 19.98 1931700 19.98 down up incorrect
ALLO.US Allogene Therapeutics Inc 20260202 0 1.81 1.925 1.71 1.87 11402120 1.87 up down incorrect
ALLT.US Allot Ltd 20260202 0 9.93 10.17 9.67 9.9 329254 9.9 down up incorrect
ALNY.US Alnylam Pharmaceuticals Inc 20260202 0 337.42 342.33 333 339.11 1911100 339.11 up up correct
ALOT.US AstroNova Inc 20260202 0 9 9.18 8.94 9.015 11034 9.015 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260202 0 0.0001 0.001 0.0001 0.0005 16451 0.0005 up up correct
ALRM.US Alarm.com Holdings Inc 20260202 0 48.81 49.325 48.285 48.5 312080 48.5 down down correct
ALRS.US Alerus Financial Corporation 20260202 0 24.67 25.45 24.34 25.06 172290 25.06 up up correct
ALT.US Altimmune Inc 20260202 0 5.56 5.75 5.26 5.55 5175800 5.55 down down correct
ALTO.US Alto Ingredients Inc 20260202 0 2.49 2.64 2.43 2.57 999800 2.57 up up correct
ALXO.US ALX Oncology Holdings Inc 20260202 0 1.66 1.81 1.65 1.68 250805 1.68 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260202 0 2.14 2.211 2.133 2.17 35200 2.17 up up correct
AMAL.US Amalgamated Financial Corp 20260202 0 39.01 40.48 38.68 40.19 221124 40.02 up up correct
AMAT.US Applied Materials Inc 20260202 0 320.6 330.44 319.85 328.4 7409582 327.9909 up up correct
AMBA.US Ambarella Inc 20260202 0 63.18 65.57 62.55 62.88 844585 62.88 down down correct
AMCX.US AMC Networks Inc 20260202 0 7.71 8.11 7.635 8.06 486526 8.06 up up correct
AMD.US Advanced Micro Devices Inc 20260202 0 235.77 249.97 235 246.27 36308113 246.27 up up correct
AMGN.US Amgen Inc 20260202 0 339.47 345.98 339.41 344.68 1899871 342.3081 up up correct
AMKR.US Amkor Technology Inc 20260202 0 47.25 49.43 47.25 48.2 2820800 48.1078 up up correct
AMPG.US AmpliTech Group Inc 20260202 0 3.02 3.29 3.01 3.22 857700 3.22 up up correct
AMPGW.US AmpliTech Group Inc 20260202 0 0.12 0.172 0.11 0.164 6800 0.164 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20260202 0 26.36 28.13 26.34 27.92 444060 27.92 up down incorrect
AMPL.US Amplitude Inc. Class A Common Stock 20260202 0 9.18 9.325 8.95 9.06 1171000 9.06 down up incorrect
AMRK.US A 20260202 0 50.4 51.38 47.7 51.29 1190946 51.1152 up down incorrect
AMRN.US Amarin Corporation plc 20260202 0 14.89 15.33 14.69 15 49800 15 up down incorrect
AMSC.US American Superconductor Corporation 20260202 0 29.93 30.9 29.15 30.02 1454600 30.02 up up correct
AMSF.US AMERISAFE Inc 20260202 0 37.76 38.82 37.72 38.53 177807 38.0501 up up correct
AMST.US Amesite Inc 20260202 0 1.82 1.86 1.76 1.8 24000 1.8 down down correct
AMTB.US Amerant Bancorp Inc 20260202 0 21.87 22.2 21.65 21.89 581300 21.8022 up up correct
AMTX.US Aemetis Inc 20260202 0 1.52 1.61 1.452 1.55 1818943 1.55 up up correct
AMWD.US American Woodmark Corporation 20260202 0 59.54 62.38 59.54 61.76 92634 61.76 up up correct
AMZN.US Amazon.com Inc 20260202 0 238.31 245.6299 238.17 242.96 37546102 242.96 up up correct
ANAB.US AnaptysBio Inc 20260202 0 47.05 50.98 47.05 50.54 546205 50.54 up up correct
ANDE.US The Andersons Inc 20260202 0 61.64 63.73 61.315 63.18 327126 63.18 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20260202 0 1.02 1.06 0.8854 0.9572 151066 0.9572 down down correct
ANGI.US Angi Inc 20260202 0 12.86 13.09 12.71 12.75 453033 12.75 down down correct
ANGO.US AngioDynamics Inc 20260202 0 10.39 10.57 10.28 10.42 340334 10.42 up up correct
ANIK.US Anika Therapeutics Inc 20260202 0 9.24 9.735 9.195 9.63 161494 9.63 up up correct
ANIP.US ANI Pharmaceuticals Inc 20260202 0 81.85 81.92 79.41 80 404954 80 down down correct
ANIX.US Anixa Biosciences Inc 20260202 0 3.03 3.05 2.9 2.94 225200 2.94 down down correct
ANNX.US Annexon Inc 20260202 0 6.13 6.55 6.1 6.38 1572041 6.38 up up correct
ANY.US Sphere 3D Corp 20260202 0 0.24 0.248 0.235 0.235 61550 2.35 down up incorrect
AOSL.US Alpha and Omega Semiconductor Limited 20260202 0 21.76 23.23 21.76 22.36 711146 22.36 up down incorrect
AOUT.US American Outdoor Brands Inc 20260202 0 9.01 9.38 8.91 9.21 61776 9.21 up down incorrect
APA.US APA Corporation 20260202 0 25.37 26.22 25.3 25.89 7394020 25.89 up up correct
APEI.US American Public Education Inc 20260202 0 41.9 43.14 41.84 42.3 241854 42.3 up down incorrect
API.US Agora Inc 20260202 0 4.16 4.39 4.13 4.25 354592 4.25 up down incorrect
APLS.US Apellis Pharmaceuticals Inc 20260202 0 22.04 23.39 21.59 22.83 2805559 22.83 up down incorrect
APLT.US Applied Therapeutics Inc 20260202 0 0.1036 0.11 0.1005 0.103 2704732 0.103 down up incorrect
APM.US Aptorum Group Limited 20260202 0 0.902 0.93 0.8253 0.85 358967 0.85 down up incorrect
APOG.US Apogee Enterprises Inc 20260202 0 37.23 38 37.1 37.66 154477 37.39 up up correct
APP.US AppLovin Corporation 20260202 0 502.55 509 476 483 6043700 483 down down correct
APPF.US AppFolio Inc 20260202 0 192.5 196.92 191.73 195.06 456246 195.06 up up correct
APPN.US Appian Corporation 20260202 0 27.85 28.3 26.63 26.82 1487581 26.82 down down correct
APPS.US Digital Turbine Inc 20260202 0 5.25 5.29 4.94 5.04 4162848 5.04 down down correct
APRE.US Aprea Therapeutics Inc 20260202 0 0.745 0.88 0.67 0.7508 2409378 0.7508 up up correct
APVO.US Aptevo Therapeutics Inc 20260202 0 7.26 7.84 7.07 7.54 94658 7.54 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260202 0 1.69 1.6921 1.64 1.65 16605 1.65 down down correct
APYX.US Apyx Medical Corporation 20260202 0 4.06 4.5 4.01 4.4 360074 4.4 up up correct
AQB.US AquaBounty Technologies Inc 20260202 0 0.965 0.98 0.933 0.933 17200 0.933 down down correct
AQMS.US Aqua Metals Inc 20260202 0 4.75 4.97 4.75 4.84 73134 4.84 up up correct
AQST.US Aquestive Therapeutics Inc 20260202 0 4 4.39 3.79 4.1 61083859 4.1 up up correct
ARAY.US Accuray Incorporated 20260202 0 0.8065 0.8198 0.7821 0.8014 459407 0.8014 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260202 0 1.22 1.25 1.18 1.22 3257146 1.22
ARBEW.US Arbe Robotics Ltd. Warrant 20260202 0 0.115 0.1334 0.0919 0.0952 56022 0.0952 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260202 0 3.92 3.92 3.71 3.75 35899 3.75 down up incorrect
ARCB.US ArcBest Corporation 20260202 0 88.42 99.92 88.4 99.75 702869 99.6399 up down incorrect
ARCC.US Ares Capital Corporation 20260202 0 19.87 19.89 19.14 19.52 12170300 19.0015 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260202 0 7.44 7.595 7.27 7.37 437612 7.37 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20260202 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
ARDX.US Ardelyx Inc 20260202 0 7.72 8.0199 7.67 7.79 2655975 7.79 up up correct
AREC.US American Resources Corporation 20260202 0 3.27 3.42 2.9 2.93 7138216 2.93 down down correct
ARGX.US argenx SE 20260202 0 842.04 853.135 834.535 835.68 243500 835.68 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20260202 0 10.19 10.68 9.95 10.61 1071172 10.61 up up correct
ARKO.US Arko Corp 20260202 0 5.3 5.64 5.3 5.6 609400 5.5715 up up correct
ARLP.US Alliance Resource Partners L.P 20260202 0 24.23 24.99 24.01 24.69 1133971 24.0863 up up correct
AROW.US Arrow Financial Corporation 20260202 0 33.97 34.92 33.65 34.63 100405 34.3364 up up correct
ARQQ.US Arqit Quantum Inc 20260202 0 20.02 20.92 19.51 20.17 289300 20.17 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20260202 0 0.17 0.19 0.16 0.1799 19749 0.1799 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20260202 0 25.03 25.745 24.5 25.57 1443500 25.57 up up correct
ARRY.US Array Technologies Inc 20260202 0 11.135 11.5 10.74 11.14 4371645 11.14 up up correct
ARTL.US Artelo Biosciences Inc 20260202 0 1.63 1.65 1.595 1.63 3283 4.89
ARTNA.US Artesian Resources Corporation 20260202 0 33.36 33.69 32.89 33.09 39300 32.7773 down down correct
ARTW.US Art's 20260202 0 2.56 2.89 2.56 2.81 84009 2.81 up up correct
ARVN.US Arvinas Inc 20260202 0 13.2 13.97 13.155 13.83 785363 13.83 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260202 0 68.51 73.44 66.91 73 2169302 73 up up correct
ASLE.US AerSale Corporation 20260202 0 7.51 7.655 7.43 7.57 201649 7.57 up up correct
ASMB.US Assembly Biosciences Inc 20260202 0 25.5 26.59 25.25 26.37 68700 26.37 up up correct
ASML.US ASML Holding N.V 20260202 0 1397.24 1453.16 1395.4 1441.39 1766645 1439.4913 up up correct
ASO.US Academy Sports and Outdoors Inc 20260202 0 54.93 56.47 54.5 56.14 1336180 56.14 up up correct
ASPC.US Alpha Capital Acquisition Company 20260202 0 13.31 13.735 12.55 12.55 48100 12.55 down down correct
ASPCU.US Alpha Capital Acquisition Company 20260202 0 13.49 13.49 13.2899 13.2899 3490 13.2899 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20260202 0 5.43 5.43 4.84 4.92 36919 4.92 down down correct
ASPU.US Aspen Group Inc 20260202 0 0.1456 0.1456 0.1456 0.1456 139 0.1456
ASRT.US Assertio Holdings Inc 20260202 0 11.67 12.36 11.67 12.24 39357 12.24 up down incorrect
ASRV.US AmeriServ Financial Inc 20260202 0 3.3 3.6 3.29 3.55 83020 3.55 up down incorrect
ASTC.US Astrotech Corporation 20260202 0 3.4 3.4 3.09 3.14 8101 3.14 down up incorrect
ASTE.US Astec Industries Inc 20260202 0 48.72 50.99 48.585 50.85 180107 50.7358 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260202 0 4.15 4.29 4.1 4.23 899055 4.23 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260202 0 0.1301 0.163 0.1301 0.1625 7398 0.1625 up up correct
ASTS.US AST SpaceMobile Inc 20260202 0 109.89 110.67 104.06 104.55 12921830 104.55 down down correct
ASUR.US Asure Software Inc 20260202 0 9.62 10 9.595 9.87 71553 9.87 up up correct
ASYS.US Amtech Systems Inc 20260202 0 16.65 18.59 16.54 17.65 466000 17.65 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260202 0 3.74 3.95 3.7201 3.84 3108569 3.84 up up correct
ATEC.US Alphatec Holdings Inc 20260202 0 14.54 14.98 14.43 14.49 3492126 14.49 down down correct
ATER.US Aterian Inc 20260202 0 0.68 0.71 0.68 0.7 33400 0.7 up up correct
ATEX.US Anterix Inc 20260202 0 26.28 28.03 26 27.45 705494 27.45 up up correct
ATHA.US Athira Pharma Inc 20260202 0 4.86 4.95 4.58 4.65 44773 4.65 down up incorrect
ATHE.US Alterity Therapeutics Limited 20260202 0 3.03 3.18 3.03 3.11 6757 3.11 up down incorrect
ATLC.US Atlanticus Holdings Corporation 20260202 0 51.94 53.375 51.445 52.56 53120 52.56 up down incorrect
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260202 0 24.9 24.95 24.89 24.93 11300 24.93 up up correct
ATLCP.US Atlanticus Holdings Corporation 20260202 0 24.655 24.655 24.536 24.536 2400 24.066 down down correct
ATLO.US Ames National Corporation 20260202 0 26.19 26.95 26.19 26.79 41995 26.5584 up up correct
ATMH.US All Things Mobile Analytic Inc 20260202 0 0.065 0.065 0.065 0.065 0 0.065
ATNI.US ATN International Inc 20260202 0 24.09 25.35 23.42 24.65 62785 24.65 up down incorrect
ATOM.US Atomera Incorporated 20260202 0 2.86 2.95 2.76 2.77 476417 2.77 down up incorrect
ATOS.US Atossa Therapeutics Inc 20260202 0 7.23 7.5612 5.4001 5.59 678197 5.59 down up incorrect
ATRA.US Atara Biotherapeutics Inc 20260202 0 5.11 5.27 5 5.04 93700 5.04 down up incorrect
ATRC.US AtriCure Inc 20260202 0 37.1 37.53 36.74 36.82 433802 36.82 down up incorrect
ATRO.US Astronics Corporation 20260202 0 75.82 78.41 75 77.3 422300 77.3 up up correct
ATXI.US Avenue Therapeutics Inc 20260202 0 0.202 0.202 0.17 0.17 54828 0.17 down down correct
AUB.US Atlantic Union Bankshares Corporation 20260202 0 38.73 39.8 38.61 39.57 1102116 39.2067 up up correct
AUBN.US Auburn National Bancorporation Inc 20260202 0 25.02 25.6501 24.51 24.51 4906 24.2378 down up incorrect
AUDC.US AudioCodes Ltd 20260202 0 8.43 8.6742 8.41 8.52 150856 8.2863 up down incorrect
AUID.US Ipsidy Inc. Common Stock 20260202 0 1.61 1.83 1.52 1.74 1534985 1.74 up down incorrect
AUPH.US Aurinia Pharmaceuticals Inc 20260202 0 14.53 15.23 14.43 15.22 1186100 15.22 up up correct
AUR.US Aurora Innovation Inc 20260202 0 4.17 4.2 4.06 4.07 16375800 4.07 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20260202 0 5.6 5.95 5.56 5.88 281310 5.88 up up correct
AUROW.US Aurora Innovation Inc 20260202 0 0.2888 0.2888 0.2699 0.281 50914 0.281 down up incorrect
AUTL.US Autolus Therapeutics plc 20260202 0 1.38 1.41 1.36 1.38 1126125 1.38
AUUD.US Auddia Inc 20260202 0 0.945 0.974 0.92 0.94 64200 0.94 down up incorrect
AVAH.US Aveanna Healthcare Holdings Inc 20260202 0 8.4 8.625 8.28 8.33 712595 8.33 down up incorrect
AVAV.US AeroVironment Inc 20260202 0 271.97 277 265.5 269.99 1619416 269.99 down down correct
AVDL.US Avadel Pharmaceuticals plc 20260202 0 21.55 21.58 21.545 21.56 622639 21.56 up up correct
AVGO.US Broadcom Inc 20260202 0 326.11 336.055 325.75 331.11 17278170 331.11 up up correct
AVIR.US Atea Pharmaceuticals Inc 20260202 0 4.22 4.22 4.015 4.07 751193 4.07 down down correct
AVNW.US Aviat Networks Inc 20260202 0 21.74 23.12 21.455 22.64 162294 22.64 up up correct
AVO.US Mission Produce Inc 20260202 0 13.47 13.625 13.34 13.43 532750 13.43 down down correct
AVPT.US Avepoint Inc 20260202 0 11.63 11.87 11.55 11.7 1879600 11.7 up up correct
AVT.US Avnet Inc 20260202 0 61.79 63.8 60.59 63.31 2339200 62.9625 up up correct
AVTX.US Avalo Therapeutics Inc 20260202 0 16.09 16.8 15.49 15.65 808079 15.65 down down correct
AVXL.US Anavex Life Sciences Corp 20260202 0 4.62 4.695 4.49 4.52 1391900 4.52 down down correct
AWRE.US Aware Inc 20260202 0 1.8 1.845 1.74 1.78 29798 1.78 down down correct
AXGN.US AxoGen Inc 20260202 0 35.19 36 34.55 35.02 1356600 35.02 down down correct
AXON.US Axon Enterprise Inc 20260202 0 482 491.26 459.5 459.99 1149300 459.99 down down correct
AXSM.US Axsome Therapeutics Inc 20260202 0 184.38 187.19 183.74 185.88 581100 185.88 up up correct
AXTI.US AXT Inc 20260202 0 18.295 22.2 18.21 20.94 9206484 20.94 up up correct
AYTU.US Aytu Biopharma Inc 20260202 0 2.57 2.76 2.57 2.71 72975 2.71 up down incorrect
AZN.US AstraZeneca PLC 20260202 0 190.44 192.79 186.18 188.41 3228800 186.4485 down up incorrect
BAC.US PQ 20260202 0 17.59 17.74 17.59 17.64 93414 17.64 up up correct
BAND.US Bandwidth Inc 20260202 0 13.92 14.35 13.8 14.09 166108 14.09 up up correct
BANF.US BancFirst Corporation 20260202 0 110.26 112.94 110.26 112.1 112576 112.1 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260202 0 26.24 26.24 26.23 26.24 1300 26.24
BANR.US Banner Corporation 20260202 0 61.92 63.76 61.84 63.09 316244 62.59 up up correct
BANX.US StoneCastle Financial Corp 20260202 0 21.22 21.5 20.8 21.5 45900 21.35 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20260202 0 3.34 3.34 3.11 3.11 8963 3.11 down down correct
BATRA.US The Liberty Braves Group 20260202 0 44.2 44.41 43.835 44.28 88900 44.28 up up correct
BATRK.US The Liberty Braves Group 20260202 0 39.93 40.275 39.54 40.1 403000 40.1 up up correct
BBBY.US Bed Bath & Beyond Inc 20260202 0 5.93 6.41 5.85 6.13 1898300 6.13 up up correct
BBCP.US Concrete Pumping Holdings Inc 20260202 0 5.8 6.08 5.76 6.04 144703 6.04 up up correct
BBGI.US Beasley Broadcast Group Inc 20260202 0 4.87 5.1304 4.87 4.91 33552 4.91 up down incorrect
BBIG.US Vinco Ventures Inc 20260202 0 0.0198 0.0198 0.0032 0.006 1854 0.006 down down correct
BBIO.US BridgeBio Pharma Inc 20260202 0 76.45 78.98 76.25 78.24 1291500 78.24 up up correct
BBLG.US Bone Biologics Corp Common Stock 20260202 0 1.62 1.7 1.62 1.63 32800 1.63 up up correct
BBSI.US Barrett Business Services Inc 20260202 0 38.03 38.655 37.385 38.21 145178 38.0965 up down incorrect
BCAB.US BioAtla Inc 20260202 0 0.25 0.2501 0.14 0.1733 14000230 0.1733 down up incorrect
BCBP.US BCB Bancorp Inc 20260202 0 7.88 8.33 7.87 8.25 217690 8.1714 up down incorrect
BCDA.US BioCardia Inc 20260202 0 1.23 1.25 1.21 1.21 42439 1.21 down up incorrect
BCLI.US Brainstorm Cell Therapeutics Inc 20260202 0 0.63 0.63 0.587 0.589 6095 0.589 down down correct
BCML.US BayCom Corp 20260202 0 29.35 29.63 29.27 29.39 49797 29.0849 up up correct
BCOR.US Blucora Inc 20260202 0 24.86 25.21 24.7504 24.7504 2700 24.7504 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20260202 0 11.09 11.1 10.92 10.92 8787 10.92 down down correct
BCPC.US Balchem Corporation 20260202 0 170.72 172.46 168.86 171.35 130040 171.35 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20260202 0 6.55 6.75 6.465 6.63 3721998 6.63 up up correct
BCTX.US BriaCell Therapeutics Corp 20260202 0 4.3 4.4981 4.2 4.47 181307 4.47 up up correct
BCTXW.US BriaCell Therapeutics Corp 20260202 0 0.0099 0.0099 0.0037 0.0089 25000 0.0089 down down correct
BCYC.US Bicycle Therapeutics plc 20260202 0 6.37 6.61 6.305 6.49 177022 6.49 up up correct
BDSX.US Biodesix Inc 20260202 0 9.91 10.55 9 10.29 167846 10.29 up up correct
BDTX.US Black Diamond Therapeutics Inc 20260202 0 2.48 2.615 2.45 2.54 630827 2.54 up up correct
BEAM.US Beam Therapeutics Inc 20260202 0 27.51 28.48 27 27.92 1305894 27.92 up up correct
BEAT.US Heartbeam Inc. Common Stock 20260202 0 1.43 1.51 1.4 1.45 464564 1.45 up up correct
BEATW.US Heartbeam Inc. Warrant 20260202 0 0.15 0.1662 0.15 0.158 2159 0.158 up up correct
BEEM.US Beam Global 20260202 0 1.61 1.637 1.56 1.57 377400 1.57 down up incorrect
BELFA.US Bel Fuse Inc 20260202 0 184.7 198.11 184.7 198.11 38653 198.11 up up correct
BELFB.US Bel Fuse Inc 20260202 0 201.47 216.09 201.47 215.59 172922 215.59 up up correct
BFC.US Bank First Corporation 20260202 0 140.54 145.5367 140.16 144.96 80632 144.96 up down incorrect
BFRI.US Biofrontera Inc. Common Stock 20260202 0 0.89 0.935 0.8301 0.896 150997 0.896 up down incorrect
BFST.US Business First Bancshares Inc 20260202 0 28.24 28.99 28.13 28.83 289652 28.6809 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20260202 0 0.701 0.7546 0.5801 0.7512 6932 37.56 up up correct
BHF.US Brighthouse Financial Inc 20260202 0 64.1 64.29 64.05 64.14 622110 64.14 up up correct
BHFAL.US Brighthouse Financial Inc 20260202 0 17.86 17.9299 17.8401 17.88 15782 17.4996 up up correct
BHFAM.US Brighthouse Financial Inc 20260202 0 12.175 12.2 12.14 12.14 31000 11.8434 down down correct
BHFAN.US Brighthouse Financial Inc 20260202 0 13.84 13.84 13.71 13.75 45400 13.4034 down down correct
BHFAO.US Brighthouse Financial Inc 20260202 0 17.15 17.188 17 17.09 31800 16.6655 down down correct
BHFAP.US Brighthouse Financial Inc 20260202 0 16.81 16.81 16.44 16.66 26700 16.242 down down correct
BIDU.US Baidu Inc 20260202 0 150.02 150.97 147.39 148.57 2708000 148.57 down down correct
BIIB.US Biogen Inc 20260202 0 179.3 180.76 177.58 179.09 1288800 179.09 down down correct
BILI.US Bilibili Inc 20260202 0 33.115 33.7 33.045 33.24 2173183 33.24 up up correct
BIOX.US Bioceres Crop Solutions Corp 20260202 0 0.8701 0.9596 0.855 0.8642 541202 0.8642 down up incorrect
BIRD.US Allbirds Inc. Class A Common Stock 20260202 0 3.92 3.99 3.83 3.85 36271 3.85 down up incorrect
BITF.US Bitfarms Ltd. Common Stock 20260202 0 2.27 2.35 2.24 2.26 35618300 2.26 down down correct
BIVI.US BioVie Inc 20260202 0 1.14 1.29 1.14 1.24 204465 1.24 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260202 0 3.61 3.85 3.19 3.38 209700 3.38 down down correct
BJRI.US BJ's Restaurants Inc 20260202 0 42.07 43.17 41.81 42.97 227727 42.97 up up correct
BKNG.US Booking Holdings Inc 20260202 0 5035 5131.5601 4980 5122.25 216200 5110.5916 up up correct
BKR.US Baker Hughes Company 20260202 0 55.77 56.72 55.27 56.45 7591600 56.2379 up up correct
BKSC.US Bank of South Carolina Corporation 20260202 0 15.72 15.98 15.72 15.98 1200 15.98 up up correct
BKYI.US BIO 20260202 0 0.64 0.6895 0.64 0.6677 524428 0.6677 up up correct
BL.US BlackLine Inc 20260202 0 46.47 47.85 46.38 47.02 1239817 47.02 up up correct
BLBD.US Blue Bird Corporation 20260202 0 50.14 51.255 49.58 51.06 358640 51.06 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20260202 0 10.98 12.124 10.98 11.36 73300 11.36 up up correct
BLDP.US Ballard Power Systems Inc 20260202 0 2.3 2.385 2.28 2.31 3181187 2.31 up up correct
BLFS.US BioLife Solutions Inc 20260202 0 21.91 22.72 21.76 22.33 526199 22.33 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20260202 0 13.16 13.57 13.16 13.41 557980 13.41 up up correct
BLIN.US Bridgeline Digital Inc 20260202 0 0.8281 0.84 0.8101 0.8101 26125 0.8101 down down correct
BLKB.US Blackbaud Inc 20260202 0 53.94 55.53 52 52.36 731080 52.36 down down correct
BLMN.US Bloomin' Brands Inc 20260202 0 6.02 6.085 5.86 5.97 2465915 5.97 down down correct
BLNK.US Blink Charging Co 20260202 0 0.73 0.73 0.6752 0.7126 2780022 0.7126 down down correct
BLRX.US BioLineRx Ltd 20260202 0 3.09 3.11 3 3.01 15300 3.01 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20260202 0 4.53 4.75 4.47 4.49 654954 4.49 down down correct
BMBL.US Bumble Inc 20260202 0 3.35 3.435 3.295 3.34 2615759 3.34 down down correct
BMEA.US Biomea Fusion Inc 20260202 0 1.12 1.17 1.04 1.1 1394240 1.1 down down correct
BMRA.US Biomerica Inc 20260202 0 2.3792 2.42 2.3792 2.41 4680 2.41 up up correct
BMRC.US Bank of Marin Bancorp 20260202 0 26.95 27.7241 26.81 27.41 94419 27.1615 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20260202 0 56.395 58.5 56.255 57.95 1863400 57.95 up up correct
BNGO.US Bionano Genomics Inc 20260202 0 1.32 1.35 1.23 1.27 220300 1.27 down up incorrect
BNR.US Burning Rock Biotech Limited 20260202 0 34.5 41.085 33.55 39.53 16125 39.53 up up correct
BNTC.US Benitec Biopharma Inc 20260202 0 12.02 12.8458 12.02 12.46 106826 12.46 up down incorrect
BNTX.US BioNTech SE 20260202 0 109.78 111.36 108.32 108.88 1063900 108.88 down up incorrect
BOKF.US BOK Financial Corporation 20260202 0 130.14 131.3 129.35 130.3 407237 129.6847 up down incorrect
BOLT.US Bolt Biotherapeutics Inc 20260202 0 5.88 6.4099 5.88 5.91 29664 5.91 up down incorrect
BON.US Bon Natural Life Limited Ordinary Shares 20260202 0 1.69 1.6944 1.65 1.68 12607 1.68 down up incorrect
BOOM.US DMC Global Inc 20260202 0 8.46 8.75 8.33 8.54 283235 8.54 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260202 0 4.78 5.04 4.78 4.95 39700 4.95 up up correct
BOTJ.US Bank of the James Financial Group Inc 20260202 0 19.35 20.02 19.35 20 2936 19.9036 up up correct
BOXL.US Boxlight Corporation 20260202 0 1.22 1.2999 1.192 1.25 428843 1.25 up up correct
BPOP.US Popular Inc 20260202 0 132.63 136.86 132.18 136.69 589200 136.69 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260202 0 25.23 25.3 25.12 25.1501 4673 24.8968 down down correct
BPRN.US The Bank of Princeton 20260202 0 36.16 37.95 35.555 37.5 48050 37.1531 up up correct
BPTH.US Bio 20260202 0 0.07 0.07 0.06 0.07 3400 0.07
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260202 0 15.8 15.87 15.76 15.85 8200 15.4698 up up correct
BPYPN.US Brookfield Property Partners L.P 20260202 0 13.94 13.94 13.8 13.82 7500 13.4706 down down correct
BPYPO.US Brookfield Property Partners L.P 20260202 0 15.1 15.2 15 15.08 37700 14.6903 down down correct
BPYPP.US Brookfield Property Partners L.P 20260202 0 15.67 15.9 15.6 15.68 14100 15.2981 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260202 0 2.17 2.1988 2.04 2.17 23196 2.17
BRID.US Bridgford Foods Corporation 20260202 0 7.6 8.04 7.6 7.64 1000 7.64 up up correct
BRKR.US Bruker Corporation 20260202 0 44.29 44.29 43.21 43.75 1689429 43.75 down up incorrect
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260202 0 1.6 1.63 1.55 1.57 40803 1.57 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260202 0 1.12 1.17 1.12 1.15 6963 1.15 up down incorrect
BRZE.US Braze Inc. Class A Common Stock 20260202 0 20.83 22.12 20.43 20.74 5622400 20.74 down up incorrect
BSBK.US Bogota Financial Corp 20260202 0 8.45 8.54 8.45 8.54 564 8.54 up up correct
BSET.US Bassett Furniture Industries Incorporated 20260202 0 15.73 16.11 15.665 15.8 24352 15.6049 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20260202 0 0.001 0.001 0.001 0.001 4794600 0.001
BSRR.US Sierra Bancorp 20260202 0 35.9 38 35.9 37.13 179374 36.8751 up up correct
BSVN.US Bank7 Corp 20260202 0 44.75 45.57 44.66 45.33 23408 45.33 up up correct
BSY.US Bentley Systems Incorporated 20260202 0 35.07 35.32 34.16 34.24 2612500 34.1804 down down correct
BTAI.US BioXcel Therapeutics Inc 20260202 0 1.6 1.63 1.54 1.58 477402 1.58 down down correct
BTBD.US BT Brands Inc. Common Stock 20260202 0 1.31 1.3883 1.31 1.33 7832 1.33 up up correct
BTBDW.US BT Brands Inc. Warrant 20260202 0 0.15 0.15 0.15 0.15 126 0.15
BTBT.US Bit Digital Inc 20260202 0 1.96 2.03 1.92 1.94 31947800 1.94 down down correct
BTCS.US BTCS Inc. Common Stock 20260202 0 2.15 2.32 2.12 2.17 1200923 2.17 up up correct
BTCY.US Biotricity Inc. Common Stock 20260202 0 0.3 0.3097 0.27 0.27 19566 0.27 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260202 0 6.63 6.71 6.63 6.64 1104700 6.5308 up up correct
BUSE.US First Busey Corporation 20260202 0 24.8 25.55 24.5 25.44 734717 25.44 up down incorrect
BVS.US Bioventus Inc 20260202 0 7.91 8.295 7.84 8.21 323824 8.21 up down incorrect
BWAY.US BrainsWay Ltd 20260202 0 23.1 24.105 23.1 23.25 160600 11.625 up down incorrect
BWB.US Bridgewater Bancshares Inc 20260202 0 19.21 19.87 19.19 19.63 118752 19.63 up up correct
BWEN.US Broadwind Inc 20260202 0 3 3.14 2.9101 3 233013 3
BWFG.US Bankwell Financial Group Inc 20260202 0 48.27 49.9999 47.19 48.95 40495 48.7538 up up correct
BWMN.US Bowman Consulting Group Ltd 20260202 0 34.84 35.145 34.31 34.58 146841 34.58 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260202 0 17.96 19.17 17.845 18.74 216100 18.4084 up up correct
BYFC.US Broadway Financial Corporation 20260202 0 8.18 8.385 8.18 8.385 2179 8.385 up up correct
BYND.US Beyond Meat Inc 20260202 0 0.7643 0.7643 0.7263 0.7332 25456100 0.7332 down down correct
BYRN.US Byrna Technologies Inc 20260202 0 13.55 14.31 13.35 13.74 563796 13.74 up up correct
BYSI.US BeyondSpring Inc 20260202 0 1.5 1.595 1.5 1.56 34224 1.56 up up correct
BZ.US Kanzhun Ltd ADR 20260202 0 18.65 18.89 18.43 18.8 2898904 18.8 up up correct
BZUN.US Baozun Inc 20260202 0 2.69 2.79 2.625 2.64 142525 2.64 down down correct
CAAS.US China Automotive Systems Inc 20260202 0 4.39 4.5387 4.33 4.49 15836 4.49 up up correct
CABA.US Cabaletta Bio Inc 20260202 0 2.516 2.565 2.42 2.5 2695778 2.5 down down correct
CAC.US Camden National Corporation 20260202 0 47.79 49.46 47.57 49.15 130467 49.15 up up correct
CACC.US Credit Acceptance Corporation 20260202 0 490 515.88 489.01 511.43 255860 511.43 up up correct
CADCX.US CADCX 20260202 0 24.45 24.45 24.45 24.45 0 24.3087
CADE.US PA 20260202 0 20.7 20.7 20.7 20.7 0 20.7
CADEX.US CADEX 20260202 0 24.56 24.56 24.56 24.56 0 24.4018
CADFX.US CION Ares Diversified Credit Fund W 20260202 0 24.82 24.82 24.82 24.82 0 24.6635
CADL.US Candel Therapeutics Inc. Common Stock 20260202 0 5.8 6.025 5.77 5.87 419446 5.87 up up correct
CADSX.US CADSX 20260202 0 24.67 24.67 24.67 24.67 0 24.5196
CADUX.US CADUX 20260202 0 24.79 24.79 24.79 24.79 0 24.6243
CADWX.US CADWX 20260202 0 24.63 24.63 24.63 24.63 0 24.4745
CAKE.US The Cheesecake Factory Incorporated 20260202 0 58.08 58.63 57.43 58.6 905300 58.3233 up up correct
CALA.US Calithera Biosciences Inc 20260202 0 0.0002 0.0002 0.0002 0.0002 170 0.0002
CALM.US Cal 20260202 0 83.28 84.765 83.2044 83.91 1083247 83.91 up up correct
CAMP.US CalAmp Corp 20260202 0 3.59 3.85 3.48 3.78 25100 3.78 up up correct
CAMT.US Camtek Ltd 20260202 0 144.61 149.97 140.655 141.94 653881 141.94 down down correct
CAN.US Canaan Inc 20260202 0 0.65 0.668 0.612 0.615 18755600 0.615 down down correct
CAPR.US Capricor Therapeutics Inc 20260202 0 21.77 23.09 21.75 23.09 825660 23.09 up up correct
CAR.US Avis Budget Group Inc 20260202 0 114.22 116.2 112.5 115.48 316500 115.48 up up correct
CARE.US Carter Bankshares Inc 20260202 0 21.62 22.24 21.25 21.85 231666 21.85 up up correct
CARG.US CarGurus Inc 20260202 0 32.21 32.695 31.92 32.38 533087 32.38 up up correct
CARV.US Carver Bancorp Inc 20260202 0 1.58 1.58 1.45 1.58 6883 1.58
CASH.US Meta Financial Group Inc 20260202 0 90.35 92.37 89.86 91.08 352800 91.0289 up up correct
CASI.US CASI Pharmaceuticals Inc 20260202 0 1 1.04 0.98 0.9864 22962 0.9864 down down correct
CASS.US Cass Information Systems Inc 20260202 0 44.96 46.51 44.87 46.39 72472 46.0597 up up correct
CASY.US Casey's General Stores Inc 20260202 0 607.82 625.91 606 625.86 288153 625.86 up up correct
CATY.US Cathay General Bancorp 20260202 0 51.26 52.9 51.26 52.57 495300 52.1901 up up correct
CBAN.US Colony Bankcorp Inc 20260202 0 19.5 20.23 19.5 20.11 133317 19.9937 up up correct
CBAT.US CBAK Energy Technology Inc 20260202 0 0.78 0.8216 0.7701 0.7867 74105 0.7867 up down incorrect
CBFV.US CB Financial Services Inc 20260202 0 36 36.63 36 36.41 10725 36.1359 up down incorrect
CBIO.US Catalyst Biosciences Inc 20260202 0 9.47 10.54 9.47 9.82 148038 9.82 up down incorrect
CBNK.US Capital Bancorp Inc 20260202 0 30.91 31.9832 30.72 31.71 63470 31.594 up up correct
CBOE.US Cboe Global Markets Inc 20260202 0 267.81 269.66 262.4 263.92 983500 263.2699 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20260202 0 29.89 31.52 29.7 31.35 1589013 31.35 up up correct
CBSH.US Commerce Bancshares Inc 20260202 0 52.64 53.53 52.35 53.23 1485000 52.9458 up up correct
CCAP.US Crescent Capital BDC Inc 20260202 0 14.4 14.43 14.11 14.29 208121 14.29 down down correct
CCB.US Coastal Financial Corporation 20260202 0 95 98.62 93.25 98.41 262149 98.41 up up correct
CCBG.US Capital City Bank Group Inc 20260202 0 41.56 42.9651 41.34 42.53 85235 42.2615 up up correct
CCCC.US C4 Therapeutics Inc 20260202 0 1.9 1.93 1.85 1.88 858200 1.88 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260202 0 22.47 22.77 22.4 22.56 65400 22.1686 up up correct
CCEL.US Cryo 20260202 0 3.25 3.49 3.25 3.38 17900 3.38 up up correct
CCEP.US Coca 20260202 0 92.42 92.8 91.505 92.2 1072665 92.2 down down correct
CCLFX.US CCLFX 20260202 0 10.48 10.48 10.48 10.48 0 10.48
CCNE.US CNB Financial Corporation 20260202 0 27.7 28.74 27.59 28.29 181347 28.1082 up up correct
CCNEP.US CNB Financial Corporation 20260202 0 25.133 25.235 25.03 25.235 1800 24.7911 up up correct
CCOI.US Cogent Communications Holdings Inc 20260202 0 23.88 25.55 23.84 24.71 1085400 24.6883 up up correct
CCRN.US Cross Country Healthcare Inc 20260202 0 9.29 9.34 9.115 9.23 331757 9.23 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20260202 0 21.5 22.45 21.335 22.27 174486 22.27 up up correct
CD.US Chindata Group Holdings Limited 20260202 0 5.66 6.52 5.51 6.25 154200 6.25 up up correct
CDLX.US Cardlytics Inc 20260202 0 0.98 1.01 0.9376 0.9418 323921 0.9418 down up incorrect
CDNA.US CareDx Inc 20260202 0 20.37 21.18 20.18 20.42 489071 20.42 up up correct
CDNS.US Cadence Design Systems Inc 20260202 0 295.09 296.34 288.46 289.19 2881605 289.19 down down correct
CDW.US CDW Corporation 20260202 0 126.13 128.32 125.43 126.83 2210600 126.1935 up up correct
CDXS.US Codexis Inc 20260202 0 1.26 1.46 1.25 1.44 1722983 1.44 up up correct
CDZI.US Cadiz Inc 20260202 0 5.65 5.69 5.3 5.37 953808 5.37 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20260202 0 19.585 19.6 19.575 19.575 3600 19.575 down down correct
CEDAX.US CEDAX 20260202 0 21.32 21.32 21.32 21.32 0 21.32
CEDIX.US Destra International & Event 20260202 0 21.35 21.35 21.35 21.35 0 21.35
CEDTX.US CEDTX 20260202 0 21.18 21.18 21.18 21.18 0 21.18
CELC.US Celcuity Inc 20260202 0 105.98 112.9636 105.02 111.34 660768 111.34 up up correct
CELH.US Celsius Holdings Inc 20260202 0 52.08 52.47 50.52 51.32 5145600 51.32 down down correct
CELU.US Celularity Inc 20260202 0 1.2 1.28 1.2 1.26 16826 1.26 up up correct
CELUW.US Celularity Inc 20260202 0 0.0131 0.0131 0.0089 0.0131 11722 0.0131
CENQW.US CENAQ Energy Corp. Warrant 20260202 0 0.0434 0.0434 0.0401 0.0401 3998 0.0401 down down correct
CENT.US Central Garden & Pet Company 20260202 0 33.79 34.635 33.695 34.48 52832 34.48 up up correct
CENTA.US Central Garden & Pet Company 20260202 0 30.69 32 30.505 31.31 353186 31.31 up up correct
CENX.US Century Aluminum Company 20260202 0 45 48.05 45 47.32 1974492 47.32 up up correct
CERS.US Cerus Corporation 20260202 0 2.32 2.42 2.315 2.32 1067970 2.32
CERT.US Certara Inc 20260202 0 8.78 8.79 8.275 8.3 2162467 8.3 down up incorrect
CETX.US Cemtrex Inc 20260202 0 1.54 1.63 1.47 1.53 876100 1.53 down up incorrect
CEVA.US CEVA Inc 20260202 0 20.74 21.6 20.61 21.08 385790 21.08 up up correct
CFBK.US CF Bankshares Inc 20260202 0 29.27 30.6 29.27 30.58 59900 30.58 up up correct
CFFI.US C&F Financial Corporation 20260202 0 74.68 77.08 74.5701 76.8 7555 76.2822 up up correct
CFFN.US Capitol Federal Financial Inc 20260202 0 7.28 7.665 7.2584 7.54 1351555 7.4559 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20260202 0 30.54 30.6 30.51 30.54 14811500 30.54
CG.US The Carlyle Group Inc 20260202 0 58.8 60.6 58.15 60.36 4026998 59.972 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260202 0 17.35 17.4 17.28 17.4 10100 17.4 up up correct
CGBD.US TCG BDC Inc 20260202 0 12.16 12.16 11.91 12.08 709949 12.08 down down correct
CGC.US Canopy Growth Corporation 20260202 0 1.1 1.11 1.08 1.09 12128300 1.09 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260202 0 22.74 22.74 22.74 22.74 0 22.74
CGEM.US Cullinan Oncology Inc 20260202 0 12.2 12.85 12.08 12.71 941897 12.71 up up correct
CGEN.US Compugen Ltd 20260202 0 1.82 1.87 1.81 1.81 180761 1.81 down down correct
CGNT.US Cognyte Software Ltd 20260202 0 8.99 9.245 8.97 9.18 284057 9.18 up up correct
CGNX.US Cognex Corporation 20260202 0 38.52 40.15 38.23 39.76 1881800 39.7011 up up correct
CGO.US Calamos Global Total Return Fund 20260202 0 12.35 12.35 12.24 12.32 22400 12.1563 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20260202 0 1.11 1.17 1.105 1.14 739595 1.14 up up correct
CHCI.US Comstock Holding Companies Inc 20260202 0 10.93 11.56 10.9 11.15 13405 11.15 up up correct
CHCO.US City Holding Company 20260202 0 123.28 125.56 122.255 125.24 85730 125.24 up up correct
CHDN.US Churchill Downs Incorporated 20260202 0 98.45 98.64 95.41 95.52 630838 95.52 down down correct
CHEF.US The Chefs' Warehouse Inc 20260202 0 62.9 63.76 61.7 63.37 318582 63.37 up up correct
CHEK.US Check 20260202 0 143 143 129 131 3613100 131 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260202 0 11.13 11.32 11.13 11.28 162000 11.092 up up correct
CHKP.US Check Point Software Technologies Ltd 20260202 0 178.22 181.57 178.12 180.21 1262708 180.21 up up correct
CHMG.US Chemung Financial Corporation 20260202 0 61.25 62.6928 61 61.76 9065 61.76 up up correct
CHNR.US China Natural Resources Inc 20260202 0 4.26 4.26 4.01 4.155 27762 4.155 down down correct
CHRS.US Coherus BioSciences Inc 20260202 0 2.135 2.31 2.11 2.17 1799183 2.17 up down incorrect
CHRW.US C.H. Robinson Worldwide Inc 20260202 0 194.2 198.82 193.88 198.5 2942500 197.8233 up down incorrect
CHSCL.US CHS Inc 20260202 0 25.81 25.9 25.81 25.88 17600 25.88 up down incorrect
CHSCM.US CHS Inc 20260202 0 25.105 25.18 25 25.16 37100 25.16 up down incorrect
CHSCN.US CHS Inc 20260202 0 25.36 25.46 25.36 25.46 13900 25.46 up up correct
CHSCO.US CHS Inc 20260202 0 26.19 26.42 26.19 26.21 14100 26.21 up up correct
CHSCP.US CHS Inc 20260202 0 27.99 28.28 27.89 28.24 18600 28.24 up up correct
CHTR.US Charter Communications Inc 20260202 0 208.84 216.1 204 213.61 2906200 213.61 up up correct
CHW.US Calamos Global Dynamic Income Fund 20260202 0 8 8.05 8 8.01 142100 7.9082 up up correct
CHY.US Calamos Convertible and High Income Fund 20260202 0 11.57 11.77 11.55 11.69 261100 11.4915 up up correct
CIFR.US Cipher Mining Inc 20260202 0 15.44 16.55 15.23 15.81 24288572 15.81 up up correct
CIGI.US Colliers International Group Inc 20260202 0 136.17 138.46 135.05 136.39 121772 136.39 up up correct
CINF.US Cincinnati Financial Corporation 20260202 0 161.56 162.86 160.91 162.48 736800 162.48 up up correct
CIVB.US Civista Bancshares Inc 20260202 0 24.11 25.12 23.93 24.62 124348 24.4418 up down incorrect
CIZN.US Citizens Holding Company 20260202 0 8.25 8.76 8.25 8.71 10700 8.71 up down incorrect
CLAR.US Clarus Corporation 20260202 0 3.84 3.92 3.76 3.8 143654 3.8 down down correct
CLBK.US Columbia Financial Inc 20260202 0 17.41 18.87 17.01 17.71 899880 17.71 up down incorrect
CLBT.US Cellebrite DI 20260202 0 14.83 15.35 14.57 14.9 1934200 14.9 up down incorrect
CLDX.US Celldex Therapeutics Inc 20260202 0 24.6 25.15 24.37 24.66 736400 24.66 up up correct
CLFD.US Clearfield Inc 20260202 0 29.8 30.915 29.8 30.27 100113 30.27 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20260202 0 1.83 1.85 1.7284 1.84 4454 1.84 up up correct
CLIR.US ClearSign Technologies Corporation 20260202 0 0.588 0.649 0.5401 0.5991 161048 0.5991 up up correct
CLLS.US Cellectis S.A 20260202 0 3.76 3.95 3.76 3.82 12764 3.82 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20260202 0 22.03 23.407 22.03 22.73 1217913 22.73 up up correct
CLNE.US Clean Energy Fuels Corp 20260202 0 2.16 2.255 2.16 2.2 1341202 2.2 up up correct
CLNN.US Clene Inc 20260202 0 4.08 4.2499 4 4.04 61274 4.04 down down correct
CLOV.US Clover Health Investments Corp 20260202 0 2.22 2.27 2.2 2.2 7674655 2.2 down down correct
CLPS.US CLPS Incorporation 20260202 0 1.06 1.07 1.04 1.07 12413 1.07 up up correct
CLPT.US ClearPoint Neuro Inc 20260202 0 12.81 13.6 12.77 13.24 577878 13.24 up up correct
CLRB.US Cellectar Biosciences Inc 20260202 0 3.11 3.24 3.1001 3.15 29238 3.15 up up correct
CLRO.US ClearOne Inc 20260202 0 6.1 6.56 6.1 6.27 3967 6.27 up up correct
CLSK.US CleanSpark Inc 20260202 0 11.35 11.53 10.94 11.04 29116500 11.04 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260202 0 15.55 15.55 15.55 15.55 158 15.55
CLVR.US Clever Leaves Holdings Inc 20260202 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CLWT.US Euro Tech Holdings Company Limited 20260202 0 1.27 1.27 1.27 1.27 243 1.27
CMBM.US Cambium Networks Corporation 20260202 0 1.46 1.59 1.43 1.45 331661 1.45 down up incorrect
CMCO.US Columbus McKinnon Corporation 20260202 0 20.94 21.31 20.63 21.1 479554 21.0303 up down incorrect
CMCSA.US Comcast Corporation 20260202 0 29.62 29.93 29.4 29.59 31343420 29.59 down up incorrect
CMCT.US CIM Commercial Trust Corporation 20260202 0 3.01 3.02 2.9 2.95 66000 2.95 down up incorrect
CME.US CME Group Inc 20260202 0 289.47 293.78 288.29 290.77 2022600 283.9812 up up correct
CMLS.US Cumulus Media Inc 20260202 0 0.085 0.0935 0.081 0.0885 26313 0.0885 up up correct
CMMB.US Chemomab Therapeutics Ltd 20260202 0 1.58 1.729 1.55 1.67 47100 1.67 up up correct
CMPR.US Cimpress plc 20260202 0 78.92 82.43 78.92 80.54 175600 80.54 up up correct
CMPS.US COMPASS Pathways plc 20260202 0 6.67 6.82 6.56 6.61 653592 6.61 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260202 0 6.39 6.71 6.38 6.52 2385377 6.52 up up correct
CMTL.US Comtech Telecommunications Corp 20260202 0 5.54 5.93 5.54 5.56 191862 5.56 up up correct
CNDT.US Conduent Incorporated 20260202 0 1.41 1.535 1.41 1.48 2339072 1.48 up up correct
CNET.US ZW Data Action Technologies Inc 20260202 0 1.15 1.16 1.1 1.11 4700 1.11 down down correct
CNEY.US CN Energy Group. Inc 20260202 0 0.92 1.02 0.865 1.01 438733 1.01 up up correct
CNOB.US ConnectOne Bancorp Inc 20260202 0 26.62 27.45 26.46 27.31 377100 27.1313 up up correct
CNOBP.US ConnectOne Bancorp Inc 20260202 0 24.65 24.65 24.505 24.55 12100 24.2255 down down correct
CNRLX.US CNRLX 20260202 0 16.55 16.55 16.55 16.55 0 16.55
CNROX.US CNROX 20260202 0 5.3 5.3 5.3 5.3 0 5.3
CNSP.US CNS Pharmaceuticals Inc 20260202 0 5.58 5.58 5.393 5.41 7000 5.41 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260202 0 24.57 25.67 24.145 25.19 1046300 25.19 up up correct
CNTB.US Connect Biopharma Holdings Limited 20260202 0 2.36 2.52 2.3593 2.46 28349 2.46 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20260202 0 2.58 2.73 2.25 2.37 2662419 2.37 down down correct
CNTY.US Century Casinos Inc 20260202 0 1.5 1.59 1.5 1.5 44925 1.5
CNXC.US Concentrix Corporation 20260202 0 37.37 40 37.11 39.67 1746800 39.67 up up correct
CNXN.US PC Connection Inc 20260202 0 58.77 60.3767 58.535 60.06 70285 59.8718 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20260202 0 53.3 56.37 52.69 55.73 747800 55.73 up up correct
COCP.US Cocrystal Pharma Inc 20260202 0 0.98 1.06 0.96 0.98 202829 0.98
CODA.US Coda Octopus Group Inc 20260202 0 10.65 11.11 10.58 10.81 203190 10.81 up down incorrect
CODX.US Co 20260202 0 2.36 2.4645 2.32 2.4203 10102 2.4203 up down incorrect
COF.US PN 20260202 0 16.7 16.82 16.685 16.77 32313 16.5059 up down incorrect
COFS.US ChoiceOne Financial Services Inc 20260202 0 28.63 29.92 28.37 29.65 87816 29.3398 up down incorrect
COGT.US Cogent Biosciences Inc 20260202 0 36.45 38.21 36.23 37.96 1775104 37.96 up up correct
COHR.US Coherent Inc 20260202 0 208.79 229.36 208.04 222.44 5212000 222.44 up up correct
COHU.US Cohu Inc 20260202 0 28 29.44 27.4429 29.35 576722 29.35 up up correct
COIN.US Coinbase Global Inc 20260202 0 189.805 190.9399 185.08 187.86 12288660 187.86 down down correct
COKE.US Coca 20260202 0 152.26 155 151.55 153.89 344428 153.89 up up correct
COLB.US Columbia Banking System Inc 20260202 0 29.3 29.96 29.03 29.69 2396900 29.3308 up up correct
COLL.US Collegium Pharmaceutical Inc 20260202 0 45.88 47.77 45.555 47.11 372107 47.11 up up correct
COLM.US Columbia Sportswear Company 20260202 0 55.19 56.22 54.66 55.33 758200 55.0454 up up correct
COMS.US COMSovereign Holding Corp 20260202 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 20260202 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260202 0 11.791 12.15 11.447 11.767 9800 11.767 down down correct
CORT.US Corcept Therapeutics Incorporated 20260202 0 39.87 42.26 39.63 40.71 2250828 40.71 up down incorrect
COST.US Costco Wholesale Corporation 20260202 0 944.23 970.32 931.27 968.36 2451300 968.36 up up correct
CPHC.US Canterbury Park Holding Corporation 20260202 0 15.5 15.6005 15.5 15.6005 747 15.6005 up down incorrect
CPIX.US Cumberland Pharmaceuticals Inc 20260202 0 3.745 4.02 3.725 3.86 239437 3.86 up down incorrect
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260202 0 0.385 0.458 0.385 0.412 587200 0.412 up up correct
CPRDX.US CPRDX 20260202 0 11.34 11.34 11.34 11.34 0 11.2753
CPREX.US CPREX 20260202 0 11.35 11.35 11.35 11.35 0 11.2832
CPRSX.US CPRSX 20260202 0 11.34 11.34 11.34 11.34 0 11.2802
CPRT.US Copart Inc 20260202 0 40.26 40.58 39.66 39.68 9874100 39.68 down down correct
CPRTX.US CPRTX 20260202 0 11.34 11.34 11.34 11.34 0 11.2802
CPRX.US Catalyst Pharmaceuticals Inc 20260202 0 24.23 25.14 24.2 25 1222453 25 up up correct
CPSH.US CPS Technologies Corporation 20260202 0 5.28 5.5799 5.1401 5.53 371188 5.53 up up correct
CPSS.US Consumer Portfolio Services Inc 20260202 0 8.62 8.81 8.6 8.78 14491 8.78 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260202 0 14.79 14.88 14.75 14.794 81100 14.5146 up up correct
CRAI.US CRA International Inc 20260202 0 189.17 196.18 188.25 189.86 77000 189.2351 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260202 0 8.22 8.485 8.11 8.28 155689 8.28 up up correct
CRBU.US Caribou Biosciences Inc 20260202 0 1.4 1.48 1.38 1.46 1157479 1.46 up up correct
CRCT.US Cricut Inc 20260202 0 4.45 4.61 4.38 4.54 652845 4.54 up up correct
CRDF.US Cardiff Oncology Inc 20260202 0 1.75 1.76 1.66 1.71 1230900 1.71 down down correct
CRDFX.US CRDFX 20260202 0 22.74 22.74 22.74 22.74 0 22.74
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260202 0 22.74 22.74 22.74 22.74 0 22.74
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260202 0 0.93 0.9649 0.93 0.9607 300837 0.9607 up up correct
CRDLX.US CRDLX 20260202 0 22.73 22.73 22.73 22.73 0 22.73
CRDTX.US Griffin Inst Access Credit Fund CL A 20260202 0 22.75 22.75 22.75 22.75 0 22.75
CREDX.US CREDX 20260202 0 8.16 8.16 8.16 8.16 0 8.1035
CREG.US China Recycling Energy Corporation 20260202 0 1.12 1.15 1.1 1.15 4936 1.15 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20260202 0 1.34 1.35 1.33 1.34 7500 1.34
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260202 0 13.51 13.7899 13.26 13.35 162360 13.35 down up incorrect
CREX.US Creative Realities Inc 20260202 0 3.12 3.27 3.11 3.23 14424 3.23 up down incorrect
CRIS.US Curis Inc 20260202 0 0.896 0.92 0.86 0.872 138972 0.872 down up incorrect
CRKN.US Crown ElectroKinetics Corp 20260202 0 0.051 0.2 0.051 0.2 2200 0.2 up down incorrect
CRMD.US CorMedix Inc 20260202 0 8.09 8.53 8.04 8.17 3485198 8.17 up down incorrect
CRMT.US America's Car 20260202 0 25.72 26.44 25.05 25.41 107802 25.41 down down correct
CRNC.US Cerence Inc 20260202 0 11.27 11.63 10.86 10.9 711900 10.9 down down correct
CRNT.US Ceragon Networks Ltd 20260202 0 2.31 2.43 2.3 2.39 499513 2.39 up down incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20260202 0 49.26 50.43 48.79 49.35 1017845 49.35 up down incorrect
CRON.US Cronos Group Inc 20260202 0 2.5 2.53 2.4 2.51 2701832 2.51 up down incorrect
CROX.US Crocs Inc 20260202 0 83.99 87.58 83.06 86.88 1263775 86.88 up down incorrect
CRSP.US CRISPR Therapeutics AG 20260202 0 49.5 51.92 49.1 51.31 1714783 51.31 up down incorrect
CRSR.US Corsair Gaming Inc 20260202 0 5.055 5.29 5.05 5.14 842015 5.14 up down incorrect
CRTD.US Creatd Inc 20260202 0 0.55 0.55 0.55 0.55 6 11
CRTO.US Criteo S.A 20260202 0 19.15 19.52 18.93 19.01 184225 19.01 down up incorrect
CRUS.US Cirrus Logic Inc 20260202 0 126.04 132.9 125.33 130.53 834077 130.53 up up correct
CRVL.US CorVel Corporation 20260202 0 69.34 71.4073 67.91 69.75 203913 69.75 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20260202 0 20.7 22.3399 20.55 20.98 2728435 20.98 up up correct
CRWD.US CrowdStrike Holdings Inc 20260202 0 440 447.24 434.744 438.85 2073700 438.85 down down correct
CRWS.US Crown Crafts Inc 20260202 0 2.94 3.02 2.94 2.97 56555 2.8872 up up correct
CSBR.US Champions Oncology Inc 20260202 0 7.2255 7.2255 7.132 7.132 1991 7.132 down down correct
CSCO.US Cisco Systems Inc 20260202 0 78.12 81.16 78 80.64 28238600 80.64 up up correct
CSGP.US CoStar Group Inc 20260202 0 61.46 62.67 61.04 61.18 6010924 61.18 down down correct
CSGS.US CSG Systems International Inc 20260202 0 79.75 79.825 79.69 79.81 369485 79.81 up up correct
CSIQ.US Canadian Solar Inc 20260202 0 19.05 19.24 18.6 19.13 1914585 19.13 up up correct
CSPI.US CSP Inc 20260202 0 11.36 11.85 11.19 11.64 23400 11.6005 up up correct
CSQ.US Calamos Strategic Total Return Fund 20260202 0 19.21 19.42 19.21 19.36 226790 19.1028 up up correct
CSTE.US Caesarstone Ltd 20260202 0 2.19 2.3461 2.19 2.32 126694 2.32 up up correct
CSTL.US Castle Biosciences Inc 20260202 0 39.65 40.875 39.31 39.47 261265 39.47 down down correct
CSWC.US Capital Southwest Corporation 20260202 0 23.44 23.44 22.83 23.15 823747 22.6881 down down correct
CSX.US CSX Corporation 20260202 0 37.69 38.5 37.38 38.39 11492000 38.264 up up correct
CTAS.US Cintas Corporation 20260202 0 190.97 192.39 188.65 190.91 1882700 190.4719 down down correct
CTBI.US Community Trust Bancorp Inc 20260202 0 61.78 63.21 60.52 62.83 102975 62.2659 up up correct
CTHR.US Charles & Colvard Ltd 20260202 0 0.1104 0.1105 0.1104 0.1105 568 0.1105 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260202 0 5 5.2 4.9345 5.16 829970 5.16 up up correct
CTLP.US Cantaloupe Inc 20260202 0 10.74 10.855 10.71 10.79 1439216 10.79 up up correct
CTMX.US CytomX Therapeutics Inc 20260202 0 5.57 6.12 5.57 6.09 4327953 6.09 up up correct
CTRE.US CareTrust REIT Inc 20260202 0 37.26 37.37 36.325 36.41 2151749 36.41 down down correct
CTRM.US Castor Maritime Inc 20260202 0 2.27 2.37 2.25 2.27 40455 2.27
CTRN.US Citi Trends Inc 20260202 0 43.23 45.48 43.23 44.16 65425 44.16 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20260202 0 81.955 83.74 81.95 82.91 4051188 82.4902 up up correct
CTSO.US Cytosorbents Corporation 20260202 0 0.633 0.678 0.633 0.6767 46055 0.6767 up up correct
CTXR.US Citius Pharmaceuticals Inc 20260202 0 0.7409 0.7682 0.7286 0.7597 404474 0.7597 up up correct
CUE.US Cue Biopharma Inc 20260202 0 0.3369 0.3399 0.32 0.3399 352397 0.3399 up up correct
CUEN.US Cuentas Inc 20260202 0 0.18 0.18 0.18 0.18 0 0.18
CULL.US Cullman Bancorp Inc. Common Stock 20260202 0 12.98 12.98 12.98 12.98 108 12.98
CURI.US CuriosityStream Inc 20260202 0 3.65 3.815 3.64 3.72 292400 3.6317 up down incorrect
CVBF.US CVB Financial Corp 20260202 0 19.73 20.29 19.6 20.115 1236576 20.115 up up correct
CVCO.US Cavco Industries Inc 20260202 0 485.11 487.9899 453.069 465.8 431128 465.8 down down correct
CVGI.US Commercial Vehicle Group Inc 20260202 0 1.49 1.58 1.458 1.52 193126 1.52 up down incorrect
CVGW.US Calavo Growers Inc 20260202 0 25.24 25.585 25.155 25.37 317013 25.37 up down incorrect
CVLG.US Covenant Logistics Group Inc 20260202 0 24.73 27.215 24.73 27.09 282467 27.0242 up up correct
CVLT.US Commvault Systems Inc 20260202 0 87.09 88.36 85.52 87.35 1032847 87.35 up up correct
CVRX.US CVRx Inc. Common Stock 20260202 0 6.81 7.42 6.588 7.12 582927 7.12 up up correct
CVV.US CVD Equipment Corporation 20260202 0 4.83 4.96 4.56 4.62 60624 4.62 down down correct
CWBC.US Community West Bancshares 20260202 0 24.1 25.05 23.9 24.84 222300 24.7224 up up correct
CWCO.US Consolidated Water Co. Ltd 20260202 0 38.12 38.74 37.8 38.35 88399 38.35 up up correct
CWST.US Casella Waste Systems Inc 20260202 0 101.37 103.32 100.23 102.39 617295 102.39 up up correct
CXDO.US Crexendo Inc 20260202 0 6.93 7.47 6.93 7.31 129781 7.31 up up correct
CYBR.US CyberArk Software Ltd 20260202 0 430.82 432.23 423.98 427.27 372971 427.27 down down correct
CYCN.US Cyclerion Therapeutics Inc 20260202 0 1.34 1.484 1.34 1.38 106400 1.38 up up correct
CYPS.US Cyclo3pss Corporation 20260202 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260202 0 9.5 9.9 9.5 9.62 532800 9.62 up down incorrect
CYTK.US Cytokinetics Incorporated 20260202 0 62.1 65.63 62.05 65.16 1346400 65.16 up up correct
CZNC.US Citizens & Northern Corporation 20260202 0 22.5 23.13 22.46 22.7 68393 22.7 up up correct
CZR.US Caesars Entertainment Inc 20260202 0 20.45 21.09 20.36 20.59 5090500 20.59 up down incorrect
CZWI.US Citizens Community Bancorp Inc 20260202 0 18.11 18.59 18.06 18.53 114114 18.4282 up down incorrect
DAKT.US Daktronics Inc 20260202 0 22.83 24 22.37 23.56 940504 23.56 up down incorrect
DARE.US Daré Bioscience Inc 20260202 0 1.8 1.8 1.75 1.76 50690 1.76 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20260202 0 11.18 11.835 11 11.5 1591825 11.5 up up correct
DBGI.US Digital Brands Group Inc 20260202 0 7.35 8.84 7.35 8.27 510100 8.27 up up correct
DBVT.US DBV Technologies S.A 20260202 0 21.79 22.475 21.47 21.59 247099 21.59 down down correct
DBX.US Dropbox Inc 20260202 0 25.45 25.91 25.31 25.66 4202877 25.66 up up correct
DCBO.US Docebo Inc 20260202 0 19.74 19.905 19.46 19.64 203197 19.64 down down correct
DCGO.US DocGo Inc 20260202 0 0.7645 0.7927 0.7497 0.7771 841465 0.7771 up up correct
DCOM.US Dime Community Bancshares Inc 20260202 0 33.74 35.56 33.43 35.36 305500 35.36 up up correct
DCOMP.US Dime Community Bancshares Inc 20260202 0 19.42 19.42 19.2 19.35 1700 19.0062 down down correct
DCTH.US Delcath Systems Inc 20260202 0 9.88 10.03 9.81 9.98 315800 9.98 up up correct
DDOG.US Datadog Inc 20260202 0 129.69 131.44 127.71 129.05 4691253 129.05 down down correct
DFH.US Dream Finders Homes Inc 20260202 0 18.45 18.64 17.78 17.95 366094 17.95 down down correct
DGICA.US Donegal Group Inc 20260202 0 18.68 19.13 18.5787 18.94 177347 18.7575 up up correct
DGICB.US Donegal Group Inc 20260202 0 16.57 16.8 16.57 16.8 1075 16.635 up up correct
DGII.US Digi International Inc 20260202 0 43.07 45.18 42.9849 45 307156 45 up up correct
DGLY.US Digital Ally Inc 20260202 0 1.69 1.69 1.5 1.5 363144 1.5 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260202 0 2.31 2.35 2.275 2.34 307958 2.34 up up correct
DHC.US Diversified Healthcare Trust 20260202 0 5.82 6 5.745 5.84 1281539 5.84 up up correct
DHCNI.US DHCNI 20260202 0 17.91 17.92 17.32 17.32 146600 17.32 down down correct
DHCNL.US Diversified Healthcare Trust 20260202 0 18.97 18.99 18.57 18.63 11467 18.2381 down down correct
DHIL.US Diamond Hill Investment Group Inc 20260202 0 171.35 171.75 170.81 170.81 20042 170.81 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20260202 0 5.44 5.62 5.22 5.5 161719 5.5 up up correct
DIOD.US Diodes Incorporated 20260202 0 58.18 61.32 58.18 60.66 344300 60.66 up up correct
DJCO.US Daily Journal Corporation 20260202 0 592.72 618.13 568.55 594.47 65996 594.47 up up correct
DKNG.US DraftKings Inc 20260202 0 27.66 28.13 27.35 27.42 17359500 27.42 down down correct
DLHC.US DLH Holdings Corp 20260202 0 5.69 5.85 5.61 5.66 3569 5.66 down up incorrect
DLO.US DLocal Limited Class A Common Shares 20260202 0 13.36 13.96 13.31 13.82 1618391 13.82 up down incorrect
DLPN.US Dolphin Entertainment Inc 20260202 0 1.55 1.7456 1.55 1.61 70369 1.61 up up correct
DLTH.US Duluth Holdings Inc 20260202 0 2.39 2.48 2.35 2.4 51401 2.4 up up correct
DLTR.US Dollar Tree Inc 20260202 0 118.09 118.445 116.05 117.22 2538075 117.22 down down correct
DMAC.US DiaMedica Therapeutics Inc 20260202 0 8.04 8.38 7.95 8.18 128277 8.18 up up correct
DMLP.US Dorchester Minerals L.P 20260202 0 24.46 24.7734 24.02 24.02 198189 24.02 down down correct
DMRC.US Digimarc Corporation 20260202 0 6.09 6.28 5.94 5.99 257767 5.99 down up incorrect
DNLI.US Denali Therapeutics Inc 20260202 0 21.33 22.78 21.134 22.74 1594320 22.74 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20260202 0 3.14 3.19 3.1013 3.12 1763788 3.12 down down correct
DOCU.US DocuSign Inc 20260202 0 52.76 53.28 51.63 52 4047353 52 down down correct
DOGZ.US Dogness (International) Corporation 20260202 0 1.08 2.23 1.06 1.36 23570740 1.36 up up correct
DOMO.US Domo Inc 20260202 0 5.88 6.03 5.775 5.81 802344 5.81 down down correct
DOOO.US BRP Inc 20260202 0 75.4 77.77 75.4 77.77 83933 77.77 up up correct
DORM.US Dorman Products Inc 20260202 0 124.43 127.18 122.815 126.59 231181 126.59 up up correct
DOX.US Amdocs Limited 20260202 0 81.88 82.41 80.885 81.01 1423088 81.01 down down correct
DOYU.US DouYu International Holdings Limited 20260202 0 6.39 6.491 6.3 6.37 45900 6.37 down down correct
DPRO.US Draganfly Inc. Common Shares 20260202 0 7.725 8.3588 7.343 7.805 3552405 7.805 up up correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260202 0 24.33 24.55 24.031 24.113 3600 22.5406 down down correct
DRIO.US DarioHealth Corp 20260202 0 10.07 11.13 10.07 10.94 19100 10.94 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260202 0 2.2 2.32 1.982 2.02 640100 2.02 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260202 0 0.0195 0.0195 0.0195 0.0195 250 0.0195
DRVN.US Driven Brands Holdings Inc 20260202 0 15.6 15.93 15.41 15.73 840576 15.73 up down incorrect
DSGN.US Design Therapeutics Inc 20260202 0 10.15 10.7289 10.15 10.41 245688 10.41 up down incorrect
DSGX.US The Descartes Systems Group Inc 20260202 0 74.77 76.3 72.32 72.76 896412 72.76 down up incorrect
DSP.US Viant Technology Inc 20260202 0 11.82 12.348 11.7 12.33 173319 12.33 up up correct
DSWL.US Deswell Industries Inc 20260202 0 3.38 3.4 3.28 3.37 24956 3.37 down down correct
DTIL.US Precision BioSciences Inc 20260202 0 3.92 4.04 3.85 3.98 95287 3.98 up down incorrect
DTSS.US Datasea Inc 20260202 0 1.15 1.21 1.07 1.09 50984 1.09 down down correct
DTST.US Data Storage Corporation 20260202 0 4.43 4.93 4.38 4.71 17900 4.71 up up correct
DTSTW.US Data Storage Corporation 20260202 0 0.1563 0.18 0.1501 0.1749 26140 0.1749 up up correct
DUO.US Fangdd Network Group Ltd 20260202 0 1.38 1.52 1.35 1.43 144900 1.43 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20260202 0 133.88 136.54 130.22 131.93 1978300 131.93 down down correct
DUOT.US Duos Technologies Group Inc 20260202 0 9.37 9.9488 9.31 9.72 119868 9.72 up up correct
DVAX.US Dynavax Technologies Corporation 20260202 0 15.48 15.5 15.48 15.49 823266 15.49 up up correct
DWSN.US Dawson Geophysical Company 20260202 0 2.07 2.29 2.07 2.19 40900 2.19 up up correct
DXCM.US DexCom Inc 20260202 0 72.71 73.59 72.41 72.53 3274200 72.53 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20260202 0 0.6905 0.71 0.681 0.7051 189290 0.7051 up down incorrect
DXPE.US DXP Enterprises Inc 20260202 0 129.37 137 128.41 134.44 173100 134.44 up down incorrect
DYAI.US Dyadic International Inc 20260202 0 0.885 0.899 0.8596 0.861 27722 0.861 down down correct
DYN.US Dyne Therapeutics Inc 20260202 0 17.56 19.05 17.45 18.76 1823147 18.76 up up correct
DYNT.US Dynatronics Corporation 20260202 0 0.0407 0.0407 0.0407 0.0407 0 0.0407
EA.US Electronic Arts Inc 20260202 0 203.81 204.15 203.55 203.6 2064300 203.4075 down down correct
EBAY.US eBay Inc 20260202 0 91.74 94.01 91.27 93.78 3669600 93.4675 up up correct
EBC.US Eastern Bankshares Inc 20260202 0 20.44 21.25 20.26 21.2 3920000 21.0581 up up correct
EBET.US Esports Technologies Inc 20260202 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260202 0 21.87 22.51 21.83 22.44 56739 22.2964 up up correct
EBON.US Ebang International Holdings Inc 20260202 0 2.97 3.09 2.93 2.93 5600 2.93 down down correct
ECOR.US electroCore Inc 20260202 0 6.66 7.11 6.55 6.55 61600 6.55 down down correct
ECPG.US Encore Capital Group Inc 20260202 0 55.24 56.66 54.815 55.86 209352 55.86 up down incorrect
EDAP.US EDAP TMS S.A 20260202 0 4.15 4.5 4.15 4.48 95273 4.48 up down incorrect
EDIT.US Editas Medicine Inc 20260202 0 1.99 2.0699 1.95 2.01 1544696 2.01 up down incorrect
EDRY.US EuroDry Ltd 20260202 0 14.28 14.2801 14.28 14.2801 832 14.2801 up down incorrect
EDSA.US Edesa Biotech Inc 20260202 0 1.21 1.3 1.07 1.23 618700 1.23 up down incorrect
EDTK.US Skillful Craftsman Education Technology Limited 20260202 0 0.9372 1.0297 0.9372 1.02 2437 1.02 up up correct
EDUC.US Educational Development Corporation 20260202 0 1.41 1.43 1.39 1.39 14800 1.39 down down correct
EEFT.US Euronet Worldwide Inc 20260202 0 72.56 73.04 71.83 72.28 793808 72.28 down up incorrect
EEIQ.US Elite Education Group International Limited 20260202 0 0.23 0.23 0.2143 0.2297 5688 3.6752 down up incorrect
EFOI.US Energy Focus Inc 20260202 0 2.2 2.2 2.0525 2.14 8792 2.14 down up incorrect
EFSC.US Enterprise Financial Services Corp 20260202 0 57.12 59.05 56.525 58.71 189830 58.3506 up up correct
EFTR.US Effector Therapeutics Inc 20260202 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20260202 0 10.25 10.55 10.155 10.34 202128 10.34 up up correct
EGBN.US Eagle Bancorp Inc 20260202 0 26.95 27.8 26.87 27.27 468400 27.27 up up correct
EGLE.US Eagle Bulk Shipping Inc 20260202 0 29.0138 29.0138 29.0138 29.0138 7 29.0138
EGRX.US Eagle Pharmaceuticals Inc 20260202 0 0.25 0.25 0.25 0.25 0 0.25
EH.US EHang Holdings Limited 20260202 0 12.75 12.75 12.34 12.42 681488 12.42 down down correct
EHTH.US eHealth Inc 20260202 0 2.82 2.939 2.75 2.77 450660 2.77 down down correct
EIOAX.US EIOAX 20260202 0 8.45 8.45 8.45 8.45 0 8.45
EIOMX.US EIOMX 20260202 0 8.32 8.32 8.32 8.32 0 8.32
EJH.US E 20260202 0 0.868 0.868 0.7006 0.759 115498 0.759 down down correct
EKSO.US Ekso Bionics Holdings Inc 20260202 0 8.5 9.7498 8.5 9.37 231725 9.37 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20260202 0 2.22 2.33 2.16 2.28 587500 2.28 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20260202 0 0.0001 0.0001 0.0001 0.0001 2252 0.0001
ELSE.US Electro 20260202 0 4.31 4.36 4.3 4.3 4352 4.3 down down correct
ELTK.US Eltek Ltd 20260202 0 8.8 9.01 8.8 9.01 1100 9.01 up up correct
ELYS.US Elys Game Technology Corp 20260202 0 0.0006 0.0006 0.0006 0.0006 1789 0.0006
EM.US Smart Share Global Limited 20260202 0 1.16 1.18 1.155 1.17 74065 1.17 up down incorrect
EML.US The Eastern Company 20260202 0 18.71 18.96 18.6543 18.96 8704 18.8487 up up correct
ENLV.US Enlivex Therapeutics Ltd 20260202 0 1 1.08 1 1.04 250800 1.04 up up correct
ENPH.US Enphase Energy Inc 20260202 0 36.68 36.97 35.45 36.47 6169000 36.47 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260202 0 0.69 0.72 0.685 0.71 121400 0.71 up up correct
ENSG.US The Ensign Group Inc 20260202 0 171.54 174.13 169.81 172.56 346600 172.56 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20260202 0 12.76 13.35 12.76 13.19 177357 13.19 up up correct
ENTG.US Entegris Inc 20260202 0 115.01 121.4899 115.01 119.48 3052366 119.48 up up correct
ENTX.US Entera Bio Ltd 20260202 0 1.37 1.3977 1.2901 1.33 84708 1.33 down down correct
ENVB.US Enveric Biosciences Inc 20260202 0 2.74 3.11 2.7112 2.91 49351 2.91 up up correct
ENVX.US Enovix Corporation 20260202 0 6.54 7.03 6.521 6.85 6433100 6.85 up up correct
EOLS.US Evolus Inc 20260202 0 4.64 4.99 4.575 4.91 1425542 4.91 up up correct
EOSE.US Eos Energy Enterprises Inc 20260202 0 14.39 14.68 13.67 14.12 16497100 14.12 down down correct
EPSN.US Epsilon Energy Ltd 20260202 0 4.86 4.94 4.74 4.78 237396 4.7276 down down correct
EQ.US Equillium Inc 20260202 0 1.4 1.56 1.4 1.51 1112186 1.51 up down incorrect
EQBK.US Equity Bancshares Inc 20260202 0 46.28 47.3 45.54 47.13 119600 47.13 up down incorrect
EQIX.US Equinix Inc. (REIT) 20260202 0 816.22 826.83 807.63 810.38 603300 805.9871 down down correct
ERAS.US Erasca Inc. Common Stock 20260202 0 10.48 10.95 10.22 10.61 7167100 10.61 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260202 0 10.81 11 10.81 10.94 8274400 10.94 up up correct
ERIE.US Erie Indemnity Company 20260202 0 284.65 285.21 279.98 281.93 165461 281.93 down down correct
ERII.US Energy Recovery Inc 20260202 0 14.46 15.02 14.2551 14.95 343281 14.95 up up correct
ESCA.US Escalade Incorporated 20260202 0 14.56 14.96 14.3753 14.86 22743 14.86 up up correct
ESEA.US Euroseas Ltd 20260202 0 57.12 57.99 56.0001 56.52 32128 55.8741 down down correct
ESLT.US Elbit Systems Ltd 20260202 0 692.97 709.64 690 697.57 108973 697.57 up up correct
ESPR.US Esperion Therapeutics Inc 20260202 0 3.39 3.64 3.34 3.5 3949548 3.5 up up correct
ESQ.US Esquire Financial Holdings Inc 20260202 0 107.25 110.72 107.25 110.48 123824 110.2724 up up correct
ESSC.US East Stone Acquisition Corporation 20260202 0 26.53 27.31 26.53 27.1713 4263 27.1713 up up correct
ESTA.US Establishment Labs Holdings Inc 20260202 0 68.76 73.93 68.76 71.25 624731 71.25 up up correct
ETON.US Eton Pharmaceuticals Inc 20260202 0 15.18 15.59 15.08 15.17 177889 15.17 down down correct
ETSY.US Etsy Inc 20260202 0 53 53.86 52.54 53.61 2656110 53.61 up up correct
EVCM.US EverCommerce Inc. Common Stock 20260202 0 12.13 12.27 11.94 12.03 98616 12.03 down down correct
EVER.US EverQuote Inc 20260202 0 22.62 23.25 22.22 22.5 784061 22.5 down down correct
EVFM.US Evofem Biosciences Inc 20260202 0 0.009 0.009 0.009 0.009 156200 0.009
EVGN.US Evogene Ltd 20260202 0 1.01 1.02 0.9901 1.02 34576 1.02 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20260202 0 3.01 3.08 2.95 3.02 6292614 3.02 up up correct
EVGOW.US EVgo Equity Warrants 20260202 0 0.0601 0.0648 0.0601 0.0646 12772 0.0646 up up correct
EVLO.US Evelo Biosciences Inc 20260202 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EVLV.US Newhold Investment Corp 20260202 0 6.15 6.22 5.95 6.02 2584057 6.02 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20260202 0 0.1502 0.1502 0.1102 0.1401 178906 0.1401 down down correct
EVOL.US Evolving Systems Inc 20260202 0 0.42 0.42 0.42 0.42 0 0.42
EWBC.US East West Bancorp Inc 20260202 0 113.41 115.545 112.93 114.63 821706 114.63 up down incorrect
EWCZ.US European Wax Center Inc. Class A Common Stock 20260202 0 3.93 4.145 3.93 4.09 581134 4.09 up down incorrect
EWTX.US Edgewise Therapeutics Inc 20260202 0 28.15 29.19 27.07 28.89 607366 28.89 up down incorrect
EXAS.US Exact Sciences Corporation 20260202 0 102.42 102.55 102.4 102.5 1024664 102.5 up up correct
EXC.US Exelon Corporation 20260202 0 45 45.07 43.61 43.91 6525300 43.5372 down down correct
EXEL.US Exelixis Inc 20260202 0 42.01 42.83 40.54 42.81 4146633 42.81 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20260202 0 1.44 1.48 1.42 1.45 448211 1.45 up up correct
EXLS.US ExlService Holdings Inc 20260202 0 39.21 39.99 38.915 39.77 1067256 39.77 up up correct
EXPD.US Expeditors International of Washington Inc 20260202 0 160.62 163.92 160.62 163.55 1327400 163.55 up up correct
EXPE.US Expedia Group Inc 20260202 0 269.47 279.22 269.03 276.67 2202000 276.0711 up up correct
EXPI.US eXp World Holdings Inc 20260202 0 8.98 9.143 8.81 8.91 862300 8.8414 down down correct
EXPO.US Exponent Inc 20260202 0 72.13 74.07 71.53 73.66 597800 73.3528 up up correct
EXTR.US Extreme Networks Inc 20260202 0 14.46 15.13 14.445 14.79 1698182 14.79 up up correct
EYE.US National Vision Holdings Inc 20260202 0 26.25 27.25 26.205 27.07 1367003 27.07 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20260202 0 35.685 35.685 35.685 35.685 14 35.5471
EYPT.US EyePoint Pharmaceuticals Inc 20260202 0 13.44 14 13.08 13.29 1931015 13.29 down down correct
EZGO.US EZGO Technologies Ltd 20260202 0 1.78 1.78 1.66 1.71 121400 1.71 down down correct
EZPW.US EZCORP Inc 20260202 0 21.38 21.92 21.31 21.63 839203 21.63 up up correct
FA.US First Advantage Corporation Common Stock 20260202 0 13.53 14.2 13.35 13.7 1310467 13.7 up up correct
FAMI.US Farmmi Inc 20260202 0 1.37 1.38 1.33 1.33 15100 1.33 down down correct
FANG.US Diamondback Energy Inc 20260202 0 158.61 160.48 157.5 158.64 1748000 157.6974 up up correct
FARM.US Farmer Bros. Co 20260202 0 1.67 1.69 1.595 1.62 72765 1.62 down down correct
FAST.US Fastenal Company 20260202 0 43.25 44.89 42.76 44.8 10133000 44.8 up down incorrect
FAT.US FAT Brands Inc 20260202 0 0.2429 0.2439 0.153 0.21 7667764 0.21 down up incorrect
FATBB.US FAT Brands Inc. Class B Common Stock 20260202 0 0.95 0.979 0.6352 0.7656 3081397 0.7656 down up incorrect
FATBP.US FAT Brands Inc 20260202 0 0.222 0.36 0.1479 0.1545 29261713 0.1545 down up incorrect
FATE.US Fate Therapeutics Inc 20260202 0 1.17 1.26 1.1401 1.23 1668580 1.23 up up correct
FB.US Meta Platforms Inc. 20260202 0 42.2622 42.2622 42.2622 42.2622 176 42.2622
FBIO.US Fortress Biotech Inc 20260202 0 3.13 3.27 3.1 3.15 631000 3.15 up up correct
FBIOP.US Fortress Biotech Inc 20260202 0 12.2 12.3 12.051 12.18 5100 12.18 down down correct
FBIZ.US First Business Financial Services Inc 20260202 0 57.49 59.16 56.24 58.84 37084 58.4992 up up correct
FBNC.US First Bancorp 20260202 0 58.15 59.44 57.59 58.68 247710 58.68 up down incorrect
FBRT.US PE 20260202 0 21.75 21.9199 21.75 21.87 5276 21.87 up down incorrect
FBRX.US Forte Biosciences Inc 20260202 0 29.03 35.5 28.89 34.49 357865 34.49 up down incorrect
FCAP.US First Capital Inc 20260202 0 59 59.8379 57.81 57.96 12608 57.5781 down up incorrect
FCBC.US First Community Bankshares Inc 20260202 0 36.07 38.02 36.07 37.84 76966 37.5457 up up correct
FCCO.US First Community Corporation 20260202 0 29.42 30.335 29.42 30.21 85544 30.0532 up up correct
FCEL.US FuelCell Energy Inc 20260202 0 8.05 8.29 7.33 7.35 2763100 7.35 down down correct
FCFS.US FirstCash Inc 20260202 0 170.61 172.465 168.81 171.69 297900 171.2979 up up correct
FCNCA.US First Citizens BancShares Inc 20260202 0 2057.72 2112.53 2046.0699 2097.3501 82500 2095.1491 up up correct
FCNCP.US First Citizens BancShares Inc 20260202 0 20.88 20.99 20.88 20.96 13600 20.6413 up up correct
FCREX.US FCREX 20260202 0 11.95 11.95 11.95 11.95 0 11.8614
FCRIX.US FCRIX 20260202 0 12 12 12 12 0 11.9094
FCRUX.US FCRUX 20260202 0 11.93 11.93 11.93 11.93 0 11.8464
FCUV.US Focus Universal Inc. Common Stock 20260202 0 0.759 0.85 0.749 0.776 21460 7.76 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20260202 0 44.5997 46.5 44.5997 46.5 12106 46.0663 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20260202 0 8.73 9.375 8.6 9.15 768472 9.15 up up correct
FDUS.US Fidus Investment Corporation 20260202 0 19.25 19.395 18.89 19.29 312619 19.29 up up correct
FECAX.US FECAX 20260202 0 22.39 22.39 22.39 22.39 0 22.2209
FEIM.US Frequency Electronics Inc 20260202 0 52.47 54.65 52.47 53.38 106957 53.38 up up correct
FELE.US Franklin Electric Co. Inc 20260202 0 99.74 102.4 98.92 102.07 475664 101.7961 up down incorrect
FEMY.US Femasys Inc. Common Stock 20260202 0 0.53 0.535 0.509 0.516 620400 0.516 down up incorrect
FENC.US Fennec Pharmaceuticals Inc 20260202 0 7.53 7.925 7.4 7.83 134027 7.83 up down incorrect
FFBC.US First Financial Bancorp 20260202 0 28.57 29.6799 28.54 29.17 1130950 28.9102 up up correct
FFBW.US FFBW Inc 20260202 0 14.85 14.86 14.85 14.86 200 14.86 up up correct
FFIC.US Flushing Financial Corporation 20260202 0 15.79 16.33 15.68 16.15 405935 15.9166 up up correct
FFIN.US First Financial Bankshares Inc 20260202 0 31.84 32.76 31.69 32.41 846500 32.202 up up correct
FFIV.US F5 Networks Inc 20260202 0 273.28 281.8 272 280.72 802186 280.72 up up correct
FFWM.US First Foundation Inc 20260202 0 6.31 6.615 6.27 6.47 1432000 6.47 up up correct
FGBI.US First Guaranty Bancshares Inc 20260202 0 8.48 9.41 8.395 9.26 45073 9.26 up up correct
FGBIP.US First Guaranty Bancshares Inc 20260202 0 17.12 20.44 17.1 17.14 11000 16.7379 up up correct
FHB.US First Hawaiian Inc 20260202 0 26.49 26.655 26.01 26.38 1833569 26.1171 down down correct
FHN.US PF 20260202 0 18.04 18.0486 18.025 18.025 2893 18.025 down down correct
FHTX.US Foghorn Therapeutics Inc 20260202 0 5.71 5.9825 5.7055 5.85 157466 5.85 up up correct
FIBK.US First Interstate BancSystem Inc 20260202 0 35.87 37.172 35.6 36.81 1953350 36.3664 up up correct
FINW.US FinWise Bancorp Common Stock 20260202 0 17.69 19.035 17.69 18.86 44844 18.86 up up correct
FISI.US Financial Institutions Inc 20260202 0 33.22 34.4 33.22 33.95 311225 33.5917 up up correct
FISV.US Fiserv Inc 20260202 0 63.72 63.75 62.65 62.94 6932200 62.94 down down correct
FITB.US Fifth Third Bancorp 20260202 0 49.415 52.02 49.415 51.95 22331910 51.95 up up correct
FITBI.US Fifth Third Bancorp 20260202 0 25.6 25.71 25.6 25.61 24300 25.61 up up correct
FITBO.US Fifth Third Bancorp 20260202 0 19.88 19.94 19.8 19.94 42000 19.94 up up correct
FITBP.US Fifth Third Bancorp 20260202 0 24.64 24.88 24.61 24.61 4000 24.61 down down correct
FIVE.US Five Below Inc 20260202 0 191.64 198.635 191.64 197.8 967979 197.8 up up correct
FIVN.US Five9 Inc 20260202 0 17.74 18.12 17.34 17.98 2059138 17.98 up up correct
FIZZ.US National Beverage Corp 20260202 0 34.21 34.65 33.99 34.53 276344 34.53 up up correct
FKWL.US Franklin Wireless Corp 20260202 0 4.09 4.1 4.05 4.1 3100 4.1 up up correct
FLEX.US Flex Ltd 20260202 0 62.69 65.9 62.67 64.68 3298490 64.68 up up correct
FLGT.US Fulgent Genetics Inc 20260202 0 26.26 26.44 25.945 26.12 169900 26.12 down down correct
FLL.US Full House Resorts Inc 20260202 0 2.33 2.42 2.3 2.35 239440 2.35 up down incorrect
FLNC.US Fluence Energy Inc. Class A Common Stock 20260202 0 30.01 32.34 29.7 30.89 5818900 30.89 up up correct
FLNT.US Fluent Inc 20260202 0 3.75 3.94 3.61 3.85 38410 3.85 up up correct
FLUX.US Flux Power Holdings Inc 20260202 0 1.31 1.37 1.3 1.3 118000 1.3 down down correct
FLWS.US 1 20260202 0 4.35 4.41 4.12 4.125 627847 4.125 down down correct
FLXN.US Flexion Therapeutics Inc 20260202 0 25.67 25.69 25.645 25.655 2300 25.5404 down down correct
FLXS.US Flexsteel Industries Inc 20260202 0 40.31 42.205 40.23 41.66 24782 41.66 up up correct
FLYW.US Flywire Corporation 20260202 0 12.65 12.9 12.475 12.58 910240 12.58 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20260202 0 26.85 28 26.85 27.69 52097 27.69 up up correct
FMBH.US First Mid Bancshares Inc 20260202 0 42.04 44 41.87 43.58 124478 43.3279 up up correct
FMNB.US Farmers National Banc Corp 20260202 0 13.01 13.16 12.88 13.02 713192 12.8563 up up correct
FNCH.US Finch Therapeutics Group Inc 20260202 0 13.74 13.74 13.74 13.74 100 13.74
FNKO.US Funko Inc 20260202 0 4.05 4.28 3.89 4.15 578300 4.15 up up correct
FNLC.US The First Bancorp Inc 20260202 0 27.47 27.99 27.47 27.95 25966 27.95 up up correct
FNWB.US First Northwest Bancorp 20260202 0 10.57 10.855 10.57 10.78 19308 10.78 up up correct
FNWD.US Finward Bancorp Common Stock 20260202 0 36.68 37.99 36.5701 37.02 34761 37.02 up up correct
FOLD.US Amicus Therapeutics Inc 20260202 0 14.29 14.3 14.28 14.29 7777586 14.29
FONR.US FONAR Corporation 20260202 0 18.63 18.64 18.6 18.62 31700 18.62 down down correct
FORA.US Forian Inc 20260202 0 2.1 2.12 2.1 2.11 12388 2.11 up up correct
FORM.US FormFactor Inc 20260202 0 70.13 72.49 68.97 71.27 1302823 71.27 up down incorrect
FORR.US Forrester Research Inc 20260202 0 8.135 8.41 8.12 8.13 45912 8.13 down up incorrect
FOSL.US Fossil Group Inc 20260202 0 3.47 3.625 3.39 3.55 631052 3.55 up up correct
FOX.US Fox Corporation 20260202 0 65.48 65.64 64.74 65.28 1115700 64.931 down down correct
FOXA.US Fox Corporation 20260202 0 72.52 72.75 71.76 72.38 3245500 72.0267 down down correct
FOXF.US Fox Factory Holding Corp 20260202 0 18.3 18.82 18.2 18.39 430549 18.39 up up correct
FRAF.US Franklin Financial Services Corporation 20260202 0 51.42 52.56 51.26 51.59 79500 51.2302 up up correct
FRBA.US First Bank 20260202 0 16.73 17.04 16.15 16.76 171356 16.6717 up up correct
FRHC.US Freedom Holding Corp 20260202 0 123.05 124.595 121.63 122.72 68900 122.72 down down correct
FRME.US First Merchants Corporation 20260202 0 39.75 41.27 39.6564 40.89 512784 40.5081 up up correct
FROG.US JFrog Ltd 20260202 0 54.89 56.61 53.96 55.52 1499400 55.52 up up correct
FROPX.US FROPX 20260202 0 15.85 15.85 15.85 15.85 0 15.6523
FRPH.US FRP Holdings Inc 20260202 0 23.95 24.19 23.835 23.92 39942 23.92 down down correct
FRPT.US Freshpet Inc 20260202 0 69.7 70.67 68.539 70.01 865620 70.01 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20260202 0 10.8 10.945 10.61 10.66 4608937 10.66 down down correct
FRST.US Primis Financial Corp 20260202 0 13.54 14.32 13.54 14.1 241837 13.9994 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20260202 0 1.03 1.05 1 1.04 47978 3.12 up up correct
FSBC.US Five Star Bancorp 20260202 0 39.27 40.59 38.87 40.14 76011 40.14 up up correct
FSBW.US FS Bancorp Inc 20260202 0 41.625 43.5 41.625 42.73 14849 42.4425 up down incorrect
FSEA.US First Seacoast Bancorp 20260202 0 13.07 13.106 13.07 13.07 2500 13.07
FSLR.US First Solar Inc 20260202 0 225.25 231.05 224.54 230.55 2029910 230.55 up down incorrect
FSTR.US L.B. Foster Company 20260202 0 29.95 31.4 29.95 31.09 29893 31.09 up up correct
FSV.US FirstService Corporation 20260202 0 155.26 155.75 153.13 153.64 200493 153.64 down down correct
FTCI.US FTC Solar Inc 20260202 0 10.3 10.7999 10.25 10.44 35808 10.44 up up correct
FTDR.US Frontdoor Inc 20260202 0 59.11 59.355 58.24 58.38 486917 58.38 down down correct
FTEK.US Fuel Tech Inc 20260202 0 1.38 1.44 1.33 1.41 135481 1.41 up up correct
FTFT.US Future FinTech Group Inc 20260202 0 2.05 2.11 1.95 2.04 9600 2.04 down down correct
FTHM.US Fathom Holdings Inc 20260202 0 1.05 1.11 1.05 1.07 76560 1.07 up up correct
FTNT.US Fortinet Inc 20260202 0 80.86 82.36 80.15 81.29 7788476 81.29 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20260202 0 8.67 8.681 8.66 8.665 62600 8.6404 down down correct
FULC.US Fulcrum Therapeutics Inc 20260202 0 10.75 11.11 10.475 10.72 496900 10.72 down down correct
FULT.US Fulton Financial Corporation 20260202 0 20.62 21.29 20.575 21.03 2225260 21.03 up up correct
FULTP.US Fulton Financial Corporation 20260202 0 18.7 18.7 18.45 18.51 7700 18.51 down down correct
FUNC.US First United Corporation 20260202 0 38.4 39.98 38.4 39.56 25913 39.56 up up correct
FUND.US Sprott Focus Trust Inc 20260202 0 9.34 9.45 9.31 9.44 23600 9.3097 up up correct
FUSB.US First US Bancshares Inc 20260202 0 14.825 15.99 14.825 15.94 14712 15.8656 up up correct
FUTU.US Futu Holdings Limited 20260202 0 162.26 163.72 159.88 161.72 867433 161.72 down down correct
FVCB.US FVCBankcorp Inc 20260202 0 15.2 15.64 15.1 15.51 84493 15.51 up up correct
FWONA.US Formula One Group 20260202 0 79.61 79.7 77.33 78.97 257500 78.97 down down correct
FWONK.US Formula One Group 20260202 0 86.4 86.96 84.17 85.5 2895500 85.5 down down correct
FWRD.US Forward Air Corporation 20260202 0 27.57 28.99 27.39 28.98 519534 28.98 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260202 0 15.99 16.37 15.84 16.12 1191838 16.12 up up correct
FXNC.US First National Corporation 20260202 0 26.33 27.065 26.26 27.01 75960 26.8416 up up correct
GABC.US German American Bancorp Inc 20260202 0 42.22 43.35 41.99 43.2 156103 42.8963 up up correct
GAIA.US Gaia Inc 20260202 0 3.36 3.575 3.36 3.51 44599 3.51 up up correct
GAIN.US Gladstone Investment Corporation 20260202 0 13.8 13.9 13.61 13.85 242900 13.77 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20260202 0 24.94 25 24.93 25 2389 25 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260202 0 23.962 24.04 23.962 24 6700 24 up up correct
GALT.US Galectin Therapeutics Inc 20260202 0 2.84 3.05 2.77 3 269300 3 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260202 0 4.75 4.79 4.57 4.62 727339 4.62 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20260202 0 0.365 0.389 0.365 0.372 1458200 0.372 up up correct
GANX.US Gain Therapeutics Inc 20260202 0 1.8 1.9492 1.77 1.78 387287 1.78 down down correct
GASS.US StealthGas Inc 20260202 0 7.67 8.09 7.56 8.07 225837 8.07 up up correct
GBCI.US Glacier Bancorp Inc 20260202 0 50.54 51.75 50.44 50.71 2284700 50.71 up down incorrect
GBDC.US Golub Capital BDC Inc 20260202 0 13.36 13.36 12.93 13.05 5230100 12.695 down up incorrect
GBIO.US Generation Bio Co 20260202 0 5.6 5.66 5.44 5.64 142800 5.64 up down incorrect
GBLI.US Global Indemnity Group LLC 20260202 0 28.63 28.63 28.63 28.63 0 28.63
GBNY.US Generations Bancorp NY Inc 20260202 0 17.76 17.76 17.76 17.76 0 17.76
GCBC.US Greene County Bancorp Inc 20260202 0 23.68 24 23.656 23.88 13037 23.7787 up up correct
GCMG.US GCM Grosvenor Inc 20260202 0 11.35 11.5 11.23 11.41 341800 11.2918 up up correct
GCREX.US Griffin Institutional Access Real Estate 20260202 0 22.34 22.34 22.34 22.34 0 22.34
GDEN.US Golden Entertainment Inc 20260202 0 26.92 27.17 26.79 26.83 459031 26.83 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20260202 0 16.6 17 14.88 14.88 4784 14.88 down down correct
GDRX.US GoodRx Holdings Inc 20260202 0 2.26 2.31 2.24 2.28 2022003 2.28 up up correct
GDS.US GDS Holdings Limited 20260202 0 43.25 45.62 43.2 45.08 1931911 45.08 up up correct
GDYN.US Grid Dynamics Holdings Inc 20260202 0 8.36 8.51 8.17 8.29 820534 8.29 down down correct
GECC.US Great Elm Capital Corporation 20260202 0 7.02 7.11 6.98 7.02 75581 7.02
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260202 0 25.02 25.085 25.02 25.085 700 24.7208 up up correct
GEG.US Great Elm Group Inc 20260202 0 2.19 2.23 2.06 2.1 23900 2.1 down down correct
GENC.US Gencor Industries Inc 20260202 0 14.26 14.71 13.08 14.31 29240 14.31 up up correct
GEOS.US Geospace Technologies Corporation 20260202 0 15.33 16.91 15.21 16.42 170869 16.42 up down incorrect
GERN.US Geron Corporation 20260202 0 1.35 1.58 1.345 1.54 27161510 1.54 up down incorrect
GEVO.US Gevo Inc 20260202 0 1.935 1.98 1.9 1.91 3588827 1.91 down up incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260202 0 0.545 0.546 0.495 0.529 668700 0.529 down up incorrect
GFS.US GlobalFoundries Inc. Ordinary Shares 20260202 0 41.49 42.7983 41.4 42.18 2687943 42.18 up down incorrect
GGAL.US Grupo Financiero Galicia S.A 20260202 0 54.82 55.88 53.53 53.92 714800 53.7349 down up incorrect
GH.US Guardant Health Inc 20260202 0 113.68 116.27 112.41 114.9 1734118 114.9 up up correct
GHRS.US GH Research PLC Ordinary Shares 20260202 0 15.55 16.33 15.4155 15.82 166042 15.82 up up correct
GIGGU.US GigCapital4 Inc 20260202 0 11.25 11.25 11.25 11.25 100 11.25
GIGGW.US GigCapital4 Inc 20260202 0 0.59 0.59 0.5 0.5 3211 0.5 down down correct
GIGM.US GigaMedia Limited 20260202 0 1.54 1.5874 1.51 1.57 16584 1.57 up up correct
GIII.US G 20260202 0 29.35 30.19 29.335 29.98 370911 29.98 up up correct
GILD.US Gilead Sciences Inc 20260202 0 141.05 143.8 140.01 142.89 6898200 142.0831 up up correct
GILT.US Gilat Satellite Networks Ltd 20260202 0 18.98 19.25 18.41 18.66 1010600 18.66 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20260202 0 0.67 0.69 0.65 0.6619 14245 0.6619 down down correct
GIREX.US Griffin Institutional Access Real Estate 20260202 0 24.16 24.16 24.16 24.16 0 24.16
GLAD.US Gladstone Capital Corporation 20260202 0 20.68 20.7 20.045 20.28 193960 20.1158 down up incorrect
GLBE.US Global 20260202 0 36.55 37.74 36.19 36.55 1547734 36.55
GLBS.US Globus Maritime Limited 20260202 0 1.61 1.63 1.5 1.5 63300 1.5 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260202 0 14.94 15.3 14.815 15.12 778774 15.12 up down incorrect
GLMD.US Galmed Pharmaceuticals Ltd 20260202 0 0.7063 0.7063 0.6608 0.6654 90746 0.6654 down up incorrect
GLNG.US Golar LNG Limited 20260202 0 40.96 41.5 40.75 41.21 1527900 40.9912 up up correct
GLPG.US Galapagos NV 20260202 0 33.6 34.35 33.53 34.23 65504 34.23 up up correct
GLPI.US Gaming and Leisure Properties Inc 20260202 0 44.76 45.1 44.335 44.37 2571600 43.6544 down down correct
GLRE.US Greenlight Capital Re Ltd 20260202 0 13.96 14.11 13.935 14.04 115052 14.04 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260202 0 23.69 23.69 23.69 23.69 0 23.69
GLSI.US Greenwich LifeSciences Inc 20260202 0 29.33 32.6604 29.145 31.97 255877 31.97 up up correct
GLTO.US Galecto Inc 20260202 0 26.6 27.86 24.675 27.36 30911 27.36 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260202 0 20.53 21.32 20.3 20.88 1118534 20.88 up up correct
GMBL.US Esports Entertainment Group Inc 20260202 0 0.228 0.228 0.228 0.228 8 0.228
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260202 0 0.031 0.031 0.031 0.031 0 0.031
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260202 0 23.09 23.09 23.09 23.09 0 23.09
GNLN.US Greenlane Holdings Inc 20260202 0 1.45 1.455 1.31 1.4 51600 1.4 down up incorrect
GNPX.US Genprex Inc 20260202 0 2.67 2.7199 2.46 2.49 750462 2.49 down up incorrect
GNSS.US Genasys Inc 20260202 0 1.85 1.9062 1.78 1.84 322716 1.84 down up incorrect
GNTX.US Gentex Corporation 20260202 0 22.79 23.825 22.78 23.76 4260993 23.76 up down incorrect
GO.US Grocery Outlet Holding Corp 20260202 0 9.46 9.514 9.13 9.29 2099100 9.29 down down correct
GOCO.US GoHealth Inc 20260202 0 2.14 2.2028 2.1206 2.2 40886 2.2 up up correct
GOGO.US Gogo Inc 20260202 0 4.54 4.61 4.43 4.45 1309631 4.45 down down correct
GOOD.US Gladstone Commercial Corporation 20260202 0 11.62 11.68 11.5069 11.61 584204 11.5109 down down correct
GOODN.US Gladstone Commercial Corporation 20260202 0 22.745 22.88 22.745 22.88 3800 22.7441 up up correct
GOOG.US Alphabet Inc 20260202 0 336.55 345.165 336.01 344.9 22775200 344.6572 up up correct
GOOGL.US Alphabet Inc 20260202 0 336.22 344.83 335.63 343.69 32006100 343.4482 up up correct
GOSS.US Gossamer Bio Inc 20260202 0 2.3 2.63 2.265 2.48 8764600 2.48 up up correct
GOVX.US GeoVax Labs Inc 20260202 0 2.76 2.87 2.72 2.8 74800 2.8 up up correct
GP.US GreenPower Motor Company Inc 20260202 0 1.02 1.06 0.965 1.06 168900 1.06 up up correct
GPRE.US Green Plains Inc 20260202 0 11.19 11.935 11.1561 11.64 1069788 11.64 up up correct
GPRO.US GoPro Inc 20260202 0 1.15 1.18 1.07 1.09 5061770 1.09 down down correct
GRBK.US Green Brick Partners Inc 20260202 0 69.27 70.2399 68.54 69.66 221385 69.66 up up correct
GREE.US Greenidge Generation Holdings Inc 20260202 0 1.28 1.39 1.25 1.31 165200 1.31 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260202 0 21.7 21.7 21.7 21.7 0 21.7
GRFS.US Grifols S.A 20260202 0 9.28 9.48 9.28 9.4 284390 9.4 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260202 0 24.81 24.81 24.81 24.81 0 24.81
GRIN.US Grindrod Shipping Holdings Ltd 20260202 0 29.2 29.38 29.2 29.335 20600 29.3096 up up correct
GRMN.US Garmin Ltd 20260202 0 201.5 207.43 201.5 206.92 786100 206.13 up up correct
GRNQ.US Greenpro Capital Corp 20260202 0 1.78 1.865 1.78 1.815 8755 1.815 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260202 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20260202 0 3.33 3.41 3.13 3.14 122697 3.1322 down down correct
GRPN.US Groupon Inc 20260202 0 14.15 14.72 14.15 14.41 824600 14.41 up up correct
GRTX.US Galera Therapeutics Inc 20260202 0 0.0212 0.0221 0.0212 0.0221 10369 0.0221 up up correct
GRVY.US Gravity Co. Ltd 20260202 0 69 72.95 67.0056 71.97 70340 71.97 up up correct
GRWG.US GrowGeneration Corp 20260202 0 1.3 1.4 1.29 1.3 360136 1.3
GSBC.US Great Southern Bancorp Inc 20260202 0 62 63 62 62.41 65051 62.41 up down incorrect
GSHD.US Goosehead Insurance Inc 20260202 0 62.21 62.95 59.91 60.17 296610 60.17 down up incorrect
GSIT.US GSI Technology Inc 20260202 0 7.08 7.9 7.07 7.23 1017465 7.23 up up correct
GSM.US Ferroglobe PLC 20260202 0 4.76 4.91 4.725 4.88 776331 4.88 up up correct
GSRDX.US GSRDX 20260202 0 7.37 7.37 7.37 7.37 0 7.37
GSREX.US GSREX 20260202 0 7.37 7.37 7.37 7.37 0 7.37
GSRHX.US GSRHX 20260202 0 7.84 7.84 7.84 7.84 0 7.84
GSRJX.US GSRJX 20260202 0 7.38 7.38 7.38 7.38 0 7.38
GSRQX.US GSRQX 20260202 0 7.54 7.54 7.54 7.54 0 7.54
GT.US The Goodyear Tire & Rubber Company 20260202 0 9.35 9.56 9.29 9.33 5335200 9.33 down up incorrect
GTBP.US GT Biopharma Inc 20260202 0 0.65 0.655 0.401 0.51 4248800 0.51 down up incorrect
GTEC.US Greenland Technologies Holding Corporation 20260202 0 0.869 0.884 0.761 0.78 743200 0.78 down up incorrect
GTIM.US Good Times Restaurants Inc 20260202 0 1.16 1.19 1.16 1.16 6137 1.16
GTLB.US GitLab Inc. Class A Common Stock 20260202 0 34.92 36.51 34.51 35.35 5108100 35.35 up up correct
GTX.US Garrett Motion Inc 20260202 0 18.01 18.45 18.01 18.24 2084300 18.1683 up up correct
GURE.US Gulf Resources Inc 20260202 0 4.31 4.4699 4.1981 4.3436 12825 4.3436 up up correct
GWRS.US Global Water Resources Inc 20260202 0 8.65 8.765 8.5701 8.64 39095 8.6163 down down correct
GYRO.US Gyrodyne LLC 20260202 0 8.75 9.21 8.75 9.21 1800 9.21 up up correct
HAFC.US Hanmi Financial Corporation 20260202 0 26.74 27.8 26.63 27.44 277596 27.1665 up down incorrect
HAIN.US The Hain Celestial Group Inc 20260202 0 1.38 1.48 1.23 1.24 7407368 1.24 down down correct
HALL.US Hallmark Financial Services Inc 20260202 0 0.08 0.08 0.08 0.08 0 0.08
HALO.US Halozyme Therapeutics Inc 20260202 0 72 74.47 71.23 74.45 2077000 74.45 up up correct
HAS.US Hasbro Inc 20260202 0 89.31 93.94 88.88 93.84 1833800 93.1974 up down incorrect
HBAN.US Huntington Bancshares Incorporated 20260202 0 17.36 17.94 17.265 17.88 47527199 17.88 up up correct
HBANM.US Huntington Bancshares Incorporated 20260202 0 22.668 22.668 22.51 22.59 8300 22.24 down down correct
HBANP.US Huntington Bancshares Incorporated 20260202 0 17.83 17.86 17.71 17.71 33228 17.71 down down correct
HBCP.US Home Bancorp Inc 20260202 0 59.41 61.75 59.41 61.03 55491 60.7299 up up correct
HBIO.US Harvard Bioscience Inc 20260202 0 0.5 0.511 0.4963 0.5022 300344 0.5022 up up correct
HBNC.US Horizon Bancorp Inc 20260202 0 17.66 18.18 17.53 17.96 473046 17.96 up up correct
HBT.US HBT Financial Inc 20260202 0 27.12 28.18 27.12 27.92 38100 27.7024 up up correct
HCAT.US Health Catalyst Inc 20260202 0 2.13 2.37 2.13 2.3 722937 2.3 up up correct
HCKT.US The Hackett Group Inc 20260202 0 18.31 18.87 18.31 18.7 180800 18.7 up down incorrect
HCM.US HUTCHMED (China) Limited 20260202 0 14.63 14.717 14.16 14.56 32429 14.56 down up incorrect
HCSG.US Healthcare Services Group Inc 20260202 0 18.77 19.4 18.62 19.23 604343 19.23 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260202 0 0.266 0.271 0.25 0.257 101285 15.42 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20260202 0 1.12 1.19 1.11 1.16 65937 1.16 up up correct
HDSN.US Hudson Technologies Inc 20260202 0 7.14 7.4 7.105 7.38 219646 7.38 up up correct
HELE.US Helen of Troy Limited 20260202 0 16.56 17.96 16.36 17.84 815782 17.84 up up correct
HEPS.US D 20260202 0 2.71 2.84 2.67 2.74 1054940 2.74 up up correct
HFFG.US HF Foods Group Inc 20260202 0 1.91 1.975 1.9 1.92 106522 1.92 up up correct
HFWA.US Heritage Financial Corporation 20260202 0 25.87 26.73 25.705 26.45 280016 26.45 up up correct
HGBL.US Heritage Global Inc 20260202 0 1.37 1.42 1.34 1.37 122700 1.37
HIFS.US Hingham Institution for Savings 20260202 0 298.45 305.5 295.01 303.99 57376 303.99 up up correct
HIHO.US Highway Holdings Limited 20260202 0 1.04 1.065 0.8879 0.94 171823 0.94 down down correct
HIMX.US Himax Technologies Inc 20260202 0 8 8.155 7.93 7.97 1242621 7.97 down down correct
HITI.US High Tide Inc. Common Shares 20260202 0 2.25 2.34 2.23 2.25 618020 2.25
HIVE.US HIVE Blockchain Technologies Ltd 20260202 0 2.61 2.67 2.45 2.46 12472700 2.46 down down correct
HLIT.US Harmonic Inc 20260202 0 9.72 10.1988 9.71 9.97 917211 9.97 up up correct
HLMN.US Hillman Solutions Corp 20260202 0 9.41 9.81 9.35 9.71 1018616 9.71 up up correct
HLNE.US Hamilton Lane Incorporated 20260202 0 140.67 142.8299 137.89 141.38 518570 141.38 up up correct
HNNA.US Hennessy Advisors Inc 20260202 0 10.212 10.24 9.67 10.125 56737 9.9743 down up incorrect
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260202 0 25 25 25 25 0 24.6965
HNRG.US Hallador Energy Company 20260202 0 18.48 18.74 17.86 17.94 397893 17.94 down up incorrect
HNST.US The Honest Company Inc 20260202 0 2.44 2.55 2.41 2.5 2286252 2.5 up down incorrect
HOFT.US Hooker Furniture Corporation 20260202 0 13.36 13.85 12.765 13.55 45882 13.55 up down incorrect
HOLX.US Hologic Inc 20260202 0 74.93 75 74.71 74.74 3354462 74.74 down down correct
HON.US Honeywell International Inc 20260202 0 226.24 228.36 225.08 227.56 4514500 226.4358 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260202 0 95.88 95.885 88.67 89.91 59741800 89.91 down down correct
HOOK.US HOOKIPA Pharma Inc 20260202 0 0.992 1 0.98 1 23300 1 up up correct
HOPE.US Hope Bancorp Inc 20260202 0 11.94 12.38 11.905 12.21 1033562 12.074 up up correct
HOTH.US Hoth Therapeutics Inc 20260202 0 0.88 0.92 0.87 0.877 113800 0.877 down down correct
HOWL.US Werewolf Therapeutics Inc 20260202 0 0.67 0.6899 0.62 0.6785 453533 0.6785 up up correct
HPK.US HighPeak Energy Inc 20260202 0 4.41 4.815 4.25 4.66 1094238 4.66 up up correct
HQI.US HireQuest Inc 20260202 0 11.18 11.47 11.01 11.22 72000 11.1623 up up correct
HQY.US HealthEquity Inc 20260202 0 85.28 88.8 85.25 87.07 1290706 87.07 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20260202 0 36.59 38.3 36.545 37.84 473100 37.84 up up correct
HROW.US Harrow Health Inc 20260202 0 43.53 45.15 42.78 44.9 1397900 44.9 up up correct
HRTX.US Heron Therapeutics Inc 20260202 0 1.32 1.42 1.32 1.38 933350 1.38 up up correct
HRZN.US Horizon Technology Finance Corporation 20260202 0 6.7 6.73 6.65 6.72 921295 6.6092 up down incorrect
HSDT.US Helius Medical Technologies Inc 20260202 0 2.63 2.71 2.35 2.49 619600 2.49 down up incorrect
HSIC.US Henry Schein Inc 20260202 0 75.47 75.84 74.64 75.31 861116 75.31 down up incorrect
HST.US Host Hotels & Resorts Inc 20260202 0 18.68 18.85 18.54 18.67 7094500 18.67 down up incorrect
HSTM.US HealthStream Inc 20260202 0 22.29 22.56 21.804 21.93 302425 21.8955 down up incorrect
HTBK.US Heritage Commerce Corp 20260202 0 12.72 13.175 12.72 13.08 434885 12.9535 up up correct
HTHT.US Huazhu Group Limited 20260202 0 47.54 47.79 46.835 47.1 1284869 47.1 down down correct
HTLD.US Heartland Express Inc 20260202 0 10.1 10.8 9.93 10.77 720839 10.77 up up correct
HTOO.US Fusion Fuel Green PLC 20260202 0 3.32 3.435 3.19 3.26 7500 3.26 down down correct
HUBG.US Hub Group Inc 20260202 0 47.82 49.77 47.7 49.68 513600 49.5021 up up correct
HUDI.US Huadi International Group Co. Ltd 20260202 0 1.19 1.24 1.16 1.16 22376 1.16 down down correct
HUIZ.US Huize Holding Limited 20260202 0 2.04 2.17 1.86 2.037 25500 2.037 down down correct
HUMA.US Humacyte Inc 20260202 0 0.9995 1.02 0.9508 1.02 3100558 1.02 up up correct
HUMAW.US Humacyte Inc 20260202 0 0.1018 0.1316 0.1018 0.1315 400 0.1315 up up correct
HURC.US Hurco Companies Inc 20260202 0 16.82 16.96 16.585 16.6 34531 16.6 down down correct
HURN.US Huron Consulting Group Inc 20260202 0 168.77 173.04 168.77 172.37 145291 172.37 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20260202 0 54.3 57.93 53.8 56.18 4535137 56.18 up up correct
HWBK.US Hawthorn Bancshares Inc 20260202 0 35.38 35.39 34.91 34.91 9838 34.686 down down correct
HWC.US Hancock Whitney Corporation 20260202 0 68.89 70.16 67.98 69.74 984200 69.2132 up up correct
HWCPZ.US HWCPZ 20260202 0 24.17 24.25 24.17 24.25 3900 23.8571 up up correct
HWKN.US Hawkins Inc 20260202 0 129.7 129.7 122.725 125 480840 124.8352 down down correct
HYAC.US Haymaker Acquisition Corp. III 20260202 0 11.4 11.4 11.4 11.4 203933 11.4
HYFM.US Hydrofarm Holdings Group Inc 20260202 0 1.5 1.59 1.47 1.52 38100 1.52 up down incorrect
HYMC.US Hycroft Mining Holding Corporation 20260202 0 37.35 40.42 34.82 35.21 5749900 35.21 down up incorrect
IART.US Integra LifeSciences Holdings Corporation 20260202 0 11.05 11.45 11 11.16 735774 11.16 up up correct
IBCP.US Independent Bank Corporation 20260202 0 35.22 36.39 35.1 36.34 117845 36.06 up up correct
IBEX.US IBEX Limited 20260202 0 37.26 38.54 37.26 38.02 121951 38.02 up up correct
IBKR.US Interactive Brokers Group Inc 20260202 0 74.69 77.98 73.1 75.27 6897600 75.1892 up up correct
IBOC.US International Bancshares Corporation 20260202 0 69.91 72.45 69.64 71.89 382865 71.1651 up up correct
IBRX.US ImmunityBio Inc 20260202 0 6.29 6.75 5.93 6.13 24656200 6.13 down down correct
ICCC.US ImmuCell Corporation 20260202 0 6.1 6.18 6.1 6.11 20431 6.11 up up correct
ICCM.US Icecure Medical 20260202 0 0.6 0.6198 0.6 0.6164 293216 0.6164 up up correct
ICFI.US ICF International Inc 20260202 0 92.7 94.395 91.82 93.77 104765 93.77 up up correct
ICHR.US Ichor Holdings Ltd 20260202 0 29.93 31.53 29.27 31.13 661762 31.13 up up correct
ICLR.US ICON Public Limited Company 20260202 0 180.25 180.505 175.07 178.59 1108139 178.59 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20260202 0 2.97 3.01 2.88 2.94 70000 2.94 down down correct
ICUI.US ICU Medical Inc 20260202 0 150.32 152.03 149.87 151.45 224085 151.45 up up correct
IDCC.US InterDigital Inc 20260202 0 326.44 334.04 320.7301 329.38 215608 329.38 up up correct
IDN.US Intellicheck Inc 20260202 0 5.6 5.775 5.525 5.53 102929 5.53 down down correct
IDXX.US IDEXX Laboratories Inc 20260202 0 657.01 658.75 622.37 639.6 1016270 639.6 down down correct
IDYA.US IDEAYA Biosciences Inc 20260202 0 32.19 34.418 32.19 34.06 879800 34.06 up up correct
IEP.US Icahn Enterprises L.P 20260202 0 7.74 7.94 7.62 7.74 1578600 7.2628
IESC.US IES Holdings Inc 20260202 0 374.25 402.255 370.1003 401.22 283932 401.22 up up correct
IFBD.US Infobird Co. Ltd 20260202 0 0.719 0.832 0.68 0.8051 49829 0.8051 up up correct
IFMK.US iFresh Inc 20260202 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20260202 0 0.88 1.005 0.8704 0.974 636898 0.974 up up correct
IGIC.US International General Insurance Holdings Ltd 20260202 0 24.92 25.37 24.83 24.93 27681 24.8774 up down incorrect
IHRT.US iHeartMedia Inc 20260202 0 3.24 3.415 3.22 3.31 574877 3.31 up up correct
III.US Information Services Group Inc 20260202 0 5.56 5.84 5.55 5.72 195372 5.72 up up correct
IIIV.US i3 Verticals Inc 20260202 0 22.19 22.48 21.8 21.99 383934 21.99 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260202 0 0.71 0.745 0.6832 0.691 125084 0.691 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260202 0 0.274 0.274 0.274 0.274 0 0.274
IKT.US Inhibikase Therapeutics Inc 20260202 0 1.49 1.605 1.49 1.57 553293 1.57 up up correct
ILMN.US Illumina Inc 20260202 0 142.7 143.56 139.79 141.13 2283800 141.13 down down correct
ILPT.US Industrial Logistics Properties Trust 20260202 0 5.37 5.42 5.3 5.33 218754 5.33 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260202 0 9.25 9.25 9.25 9.25 5 9.25
IMAQW.US International Media Acquisition Corp. Warrants 20260202 0 0.0503 0.0503 0.0503 0.0503 210 0.0503
IMCC.US IM Cannabis Corp 20260202 0 1.26 1.3 1.2339 1.28 148670 1.28 up up correct
IMCR.US Immunocore Holdings plc 20260202 0 32.49 33.26 32.26 33.04 243896 33.04 up up correct
IMKTA.US Ingles Markets Incorporated 20260202 0 74.62 77.44 74.62 77.44 112449 77.44 up up correct
IMMP.US Immutep Limited 20260202 0 2.72 2.92 2.72 2.86 147478 2.86 up up correct
IMMR.US Immersion Corporation 20260202 0 6.71 6.93 6.68 6.82 292686 6.82 up up correct
IMNM.US Immunome Inc 20260202 0 24.48 26.2 24.42 26.14 1602000 26.14 up down incorrect
IMOS.US ChipMOS TECHNOLOGIES INC 20260202 0 36.58 37.1 33.25 36.64 39607 36.64 up down incorrect
IMRA.US IMARA Inc 20260202 0 15.21 15.49 15.1445 15.1445 3209 14.8235 down up incorrect
IMRN.US Immuron Limited 20260202 0 0.92 0.92 0.8968 0.901 14092 0.901 down up incorrect
IMRX.US Immuneering Corporation 20260202 0 4.62 4.89 4.49 4.82 1116138 4.82 up down incorrect
IMTE.US Integrated Media Technology Limited 20260202 0 0.826 0.896 0.732 0.732 34700 0.732 down up incorrect
IMTX.US Immatics N.V 20260202 0 9.46 10.1 9.38 9.99 434536 9.99 up down incorrect
IMUX.US Immunic Inc 20260202 0 0.622 0.659 0.61 0.654 1072500 0.654 up up correct
IMVT.US Immunovant Inc 20260202 0 25.9 26.425 25.79 26.08 1182900 26.08 up up correct
IMXI.US International Money Express Inc 20260202 0 15.46 15.525 15.445 15.51 250594 15.51 up up correct
INAB.US IN8bio Inc. Common Stock 20260202 0 1.93 2 1.88 1.96 49038 1.96 up up correct
INBK.US First Internet Bancorp 20260202 0 21.83 23.39 21.115 23 110718 23 up up correct
INBKZ.US INBKZ 20260202 0 24.685 24.75 24.65 24.75 1900 24.245 up up correct
INBX.US Inhibrx Inc 20260202 0 76.04 84.05 76.04 82.23 202500 82.23 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20260202 0 0.93 0.9399 0.8637 0.939 50407 0.939 up up correct
INCY.US Incyte Corporation 20260202 0 99.745 102.86 99.5 102.67 1574084 102.67 up up correct
INDB.US Independent Bank Corp 20260202 0 78.4 82.69 78.4 82.09 359800 82.09 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260202 0 4.05 4.195 3.915 3.96 1927700 3.96 down down correct
INDP.US Indaptus Therapeutics Inc 20260202 0 2.13 2.2 2.01 2.01 47700 2.01 down down correct
INGN.US Inogen Inc 20260202 0 5.89 6.0699 5.8 6 150125 6 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260202 0 11.75 11.75 11.51 11.62 8200 11.62 down down correct
INM.US InMed Pharmaceuticals Inc 20260202 0 1.11 1.11 1.09 1.1 36338 1.1 down down correct
INMB.US INmune Bio Inc 20260202 0 1.55 1.59 1.47 1.58 556990 1.58 up up correct
INMD.US InMode Ltd 20260202 0 15.87 16.67 15.78 16.62 1727180 16.62 up up correct
INN.US PF 20260202 0 18.24 18.36 18.1575 18.165 3921 17.8001 down down correct
INNV.US InnovAge Holding Corp 20260202 0 5.55 5.8576 5.38 5.7 120480 5.7 up up correct
INO.US Inovio Pharmaceuticals Inc 20260202 0 1.62 1.74 1.58 1.7 1614300 1.7 up down incorrect
INOD.US Innodata Inc 20260202 0 54.67 56.97 53.42 55.18 1512452 55.18 up down incorrect
INOV.US Inovalon Holdings Inc 20260202 0 35.62 35.62 35.5601 35.61 3929 35.61 down up incorrect
INSE.US Inspired Entertainment Inc 20260202 0 8.95 9.36 8.95 9.19 56800 9.19 up up correct
INSG.US Inseego Corp 20260202 0 10.79 11.4 10.7 11.14 104700 11.14 up up correct
INSM.US Insmed Incorporated 20260202 0 156.63 156.86 150.8 153.98 2614000 153.98 down down correct
INTA.US Intapp Inc. Common Stock 20260202 0 34.28 34.98 33.6 33.64 830000 33.64 down down correct
INTC.US Intel Corporation 20260202 0 45.63 49.84 45.5 48.81 101414602 48.81 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260202 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260202 0 30.54 33.44 28.51 29.66 24100 29.66 down up incorrect
INTU.US Intuit Inc 20260202 0 500.405 502.6151 486.62 487.12 2880631 487.12 down down correct
INTZ.US Intrusion Inc 20260202 0 1.06 1.06 1.02 1.04 46403 1.04 down down correct
INVA.US Innoviva Inc 20260202 0 19.99 20.98 19.81 20.98 922739 20.98 up up correct
INVE.US Identiv Inc 20260202 0 3.31 3.42 3.24 3.32 24439 3.32 up up correct
INVZ.US Innoviz Technologies Ltd 20260202 0 0.97 0.9889 0.94 0.9536 1590509 0.9536 down down correct
INVZW.US Innoviz Technologies Ltd 20260202 0 0.0057 0.0089 0.0055 0.0062 67989 0.0062 up up correct
IOBT.US IO Biotech Inc. Common Stock 20260202 0 0.2908 0.298 0.2683 0.278 1729830 0.278 down down correct
IONS.US Ionis Pharmaceuticals Inc 20260202 0 82.54 83.35 81.9 83.07 1788931 83.07 up up correct
IOSP.US Innospec Inc 20260202 0 81.37 83.86 80.755 83.5 264518 83.5 up up correct
IOVA.US Iovance Biotherapeutics Inc 20260202 0 2.56 2.66 2.47 2.61 11097000 2.61 up up correct
IPAR.US Inter Parfums Inc 20260202 0 97.68 99.39 96.985 98.14 149779 98.14 up up correct
IPDN.US Professional Diversity Network Inc 20260202 0 1.16 1.285 1.14 1.2 290526 1.2 up up correct
IPGP.US IPG Photonics Corporation 20260202 0 91.11 95.76 90.99 94.55 1150552 94.55 up up correct
IPHA.US Innate Pharma S.A 20260202 0 1.87 1.87 1.82 1.82 7247 1.82 down down correct
IPSC.US Century Therapeutics Inc. 20260202 0 1.89 1.96 1.81 1.84 1261664 1.84 down down correct
IPW.US iPower Inc. 20260202 0 5.79 6.02 3.6171 3.97 5072518 3.97 down down correct
IPWR.US Ideal Power Inc 20260202 0 5.03 5.449 5 5.19 241400 5.19 up up correct
IQ.US iQIYI Inc 20260202 0 2.06 2.06 1.9731 1.99 6934530 1.99 down down correct
IRDM.US Iridium Communications Inc 20260202 0 19.675 20.19 19.36 19.77 2591493 19.77 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20260202 0 52.35 55.06 49.63 53.08 40905300 53.08 up up correct
IRIX.US IRIDEX Corporation 20260202 0 1.49 1.53 1.49 1.495 59452 1.495 up up correct
IRMD.US IRadimed Corporation 20260202 0 97.88 100.435 97.5 99 75802 98.8088 up up correct
IROQ.US IF Bancorp Inc 20260202 0 27.27 27.27 27.19 27.21 6616 27.21 down down correct
IRTC.US iRhythm Technologies Inc 20260202 0 153.59 160.99 150.9 155.73 519048 155.73 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20260202 0 4.87 5.1255 4.78 4.94 2123195 4.94 up down incorrect
ISPC.US iSpecimen Inc. Common Stock 20260202 0 0.363 0.3677 0.3386 0.341 125746 0.341 down down correct
ISRG.US Intuitive Surgical Inc 20260202 0 502 504.2 496.15 496.73 2133855 496.73 down down correct
ISSC.US Innovative Solutions and Support Inc 20260202 0 18.41 19.53 18.17 19.48 318634 19.48 up up correct
ISTR.US Investar Holding Corporation 20260202 0 28.62 29.72 28.62 29.44 138749 29.44 up up correct
ITIC.US Investors Title Company 20260202 0 260.85 267.61 255.75 265.04 15491 265.04 up down incorrect
ITRI.US Itron Inc 20260202 0 99.835 101.33 98.16 100.45 491490 100.45 up up correct
ITRM.US Iterum Therapeutics plc 20260202 0 0.31 0.366 0.31 0.336 607700 0.336 up up correct
ITRN.US Ituran Location and Control Ltd 20260202 0 44.63 45.73 44.5 45.46 48222 45.46 up down incorrect
IVA.US Inventiva S.A 20260202 0 6.03 6.16 5.89 5.91 479253 5.91 down up incorrect
IZEA.US IZEA Worldwide Inc 20260202 0 3.5 3.6849 3.5 3.6 68857 3.6 up down incorrect
JACK.US Jack in the Box Inc 20260202 0 20.72 21.2 20.55 21 311061 21 up up correct
JAGX.US Jaguar Health Inc 20260202 0 0.68 0.683 0.64 0.64 399600 0.64 down down correct
JAKK.US JAKKS Pacific Inc 20260202 0 18.26 18.795 18.26 18.65 77322 18.4397 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20260202 0 13.64 14 13.44 13.99 1088900 13.99 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20260202 0 164.87 168.81 164.79 167.29 786700 167.29 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20260202 0 202.86 211.88 201.84 211.71 1244886 211.287 up up correct
JBLU.US JetBlue Airways Corporation 20260202 0 4.895 5.28 4.89 5.27 39104488 5.27 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20260202 0 80.71 81.93 78.25 79.88 91770 79.88 down down correct
JD.US JD.com Inc 20260202 0 28.28 28.715 28.18 28.53 7621100 28.53 up down incorrect
JFIN.US Jiayin Group Inc 20260202 0 6.55 6.8 6.45 6.63 83758 6.63 up up correct
JFU.US 9F Inc 20260202 0 5.61 5.6107 4.67 4.6701 10325 4.6701 down down correct
JG.US Aurora Mobile Limited 20260202 0 7.54 7.69 7.35 7.35 3225 7.35 down down correct
JJSF.US J & J Snack Foods Corp 20260202 0 95.42 95.69 94.035 95.2 362417 95.2 down down correct
JKHY.US Jack Henry & Associates Inc 20260202 0 179.29 182.37 178.42 179.18 1011000 178.5311 down up incorrect
JOUT.US Johnson Outdoors Inc 20260202 0 45.95 47.54 45.54 47.36 67798 47.36 up up correct
JPM.US PM 20260202 0 18.59 18.61 18.5401 18.565 84078 18.565 down down correct
JRSH.US Jerash Holdings (US) Inc 20260202 0 3.05 3.1012 3.05 3.06 46243 3.0123 up up correct
JRVR.US James River Group Holdings Ltd 20260202 0 6.71 6.845 6.67 6.82 347156 6.8094 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20260202 0 19.54 19.68 19.54 19.66 6980 19.2724 up up correct
JSPR.US Jasper Therapeutics Inc 20260202 0 1.47 1.53 1.47 1.47 263200 1.47
JSPRW.US Jasper Therapeutics Inc 20260202 0 0.0223 0.0339 0.0222 0.0225 29788 0.0225 up up correct
JVA.US Coffee Holding Co. Inc 20260202 0 3.19 3.24 2.93 2.94 144233 2.8636 down down correct
JWEL.US Jowell Global Ltd 20260202 0 2.1 2.28 2.03 2.15 29200 2.15 up up correct
JYNT.US The Joint Corp 20260202 0 9.8 10.315 9.755 10.11 69215 10.11 up up correct
JZXN.US Jiuzi Holdings Inc 20260202 0 1.3 1.3 1.17 1.2 176127 1.2 down down correct
KALA.US Kala Pharmaceuticals Inc 20260202 0 0.5047 0.5429 0.5047 0.5275 280573 0.5275 up up correct
KALU.US Kaiser Aluminum Corporation 20260202 0 121.89 133.7399 120.485 131.87 287735 131.87 up up correct
KALV.US KalVista Pharmaceuticals Inc 20260202 0 15.64 16.385 15.6 16.11 539633 16.11 up up correct
KARO.US Karooooo Ltd 20260202 0 50.05 51.19 50.04 50.08 30050 50.08 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260202 0 0.0175 0.0209 0.0171 0.0171 8426 0.0171 down down correct
KBNT.US Kubient Inc 20260202 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260202 0 13.36 13.85 13.36 13.63 1186300 13.63 up up correct
KDP.US Keurig Dr Pepper Inc 20260202 0 27.42 27.59 27.23 27.47 8480900 27.47 up up correct
KE.US Kimball Electronics Inc 20260202 0 30.2 31.605 30.11 31.17 173276 31.17 up up correct
KELYA.US Kelly Services Inc 20260202 0 11.09 11.385 10.81 11.19 786263 11.1002 up up correct
KELYB.US Kelly Services Inc 20260202 0 13.76 13.76 13.76 13.76 0 13.6975
KEQU.US Kewaunee Scientific Corporation 20260202 0 39.75 40.19 39.75 40.19 3174 40.19 up up correct
KFFB.US Kentucky First Federal Bancorp 20260202 0 4.51 4.7 4.51 4.5101 7795 4.5101 up up correct
KFRC.US Kforce Inc 20260202 0 35.52 36.81 34.99 36.68 296100 36.1528 up up correct
KHC.US The Kraft Heinz Company 20260202 0 23.74 23.79 23.26 23.5 11862000 23.1121 down down correct
KIDS.US OrthoPediatrics Corp 20260202 0 17.51 17.78 17.26 17.29 106773 17.29 down down correct
KINS.US Kingstone Companies Inc 20260202 0 15.24 15.7 15.155 15.53 110209 15.4822 up up correct
KLAC.US KLA Corporation 20260202 0 1400.03 1440.25 1400.01 1410.45 1603800 1408.6197 up up correct
KLDO.US Kaleido Biosciences Inc 20260202 0 0.0001 0.0001 0.0001 0.0001 404 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260202 0 56.6 57.96 56.31 57.91 746786 57.91 up up correct
KLTR.US Kaltura Inc. Common Stock 20260202 0 1.62 1.65 1.59 1.59 284283 1.59 down down correct
KLXE.US KLX Energy Services Holdings Inc 20260202 0 2.68 2.75 2.35 2.43 271865 2.43 down down correct
KMDA.US Kamada Ltd 20260202 0 8.25 8.38 8.21 8.24 37625 8.24 down down correct
KNDI.US Kandi Technologies Group Inc 20260202 0 1.06 1.08 1.0486 1.05 48663 1.05 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260202 0 43.65 45.02 43.65 44.67 382993 44.67 up up correct
KNSL.US Kinsale Capital Group Inc 20260202 0 393.17 394.21 387.675 393.22 144700 392.9566 up up correct
KOD.US Kodiak Sciences Inc 20260202 0 23.06 24.7 22.85 24.11 713381 24.11 up up correct
KOPN.US Kopin Corporation 20260202 0 2.52 2.68 2.51 2.59 2676468 2.59 up up correct
KOSS.US Koss Corporation 20260202 0 4.32 4.85 4.31 4.82 105300 4.82 up up correct
KPLT.US Katapult Holdings Inc 20260202 0 6.52 6.8385 6.5 6.5 51590 6.5 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260202 0 0.0029 0.0034 0.0029 0.0033 50827 0.0033 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20260202 0 2.37 2.45 2.34 2.34 47200 2.34 down down correct
KPTI.US Karyopharm Therapeutics Inc 20260202 0 6.52 6.68 6.22 6.31 297838 6.31 down down correct
KRKR.US 36Kr Holdings Inc 20260202 0 4.63 4.89 4.4001 4.66 6914 4.66 up down incorrect
KRMD.US Repro Med Systems Inc 20260202 0 5.42 5.8 5.42 5.69 683950 5.69 up down incorrect
KRNT.US Kornit Digital Ltd 20260202 0 12.88 13.645 12.85 13.33 341865 13.33 up down incorrect
KRNY.US Kearny Financial Corp 20260202 0 7.85 8.18 7.79 8.07 500278 7.9623 up up correct
KROS.US Keros Therapeutics Inc 20260202 0 17.91 18.74 17.8 18.4 277262 18.4 up up correct
KRT.US Karat Packaging Inc 20260202 0 24.5 25.12 24.18 25.01 85700 24.5721 up up correct
KRUS.US Kura Sushi USA Inc 20260202 0 66.73 69.9 65.87 69.29 306248 69.29 up up correct
KRYS.US Krystal Biotech Inc 20260202 0 276.58 285.97 276.05 282.27 222923 282.27 up up correct
KTCC.US Key Tronic Corporation 20260202 0 2.85 2.98 2.7601 2.89 12486 2.89 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20260202 0 99.91 101.14 94.7747 96.16 3802922 96.16 down down correct
KTTA.US Pasithea Therapeutics Corp. 20260202 0 0.85 0.87 0.84 0.845 82600 0.845 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260202 0 0.0141 0.0141 0.0141 0.0141 500 0.0141
KURA.US Kura Oncology Inc 20260202 0 8.07 8.35 8.05 8.27 986241 8.27 up up correct
KVHI.US KVH Industries Inc 20260202 0 6.63 6.76 6.38 6.51 59441 6.51 down down correct
KXIN.US Kaixin Auto Holdings 20260202 0 1.26 1.42 1.08 1.18 873740 17.7 down down correct
KYMR.US Kymera Therapeutics Inc 20260202 0 71.55 75.83 71.18 75.62 607100 75.62 up up correct
KZIA.US Kazia Therapeutics Limited 20260202 0 5.7 6.31 5.6 6.2 114500 6.2 up up correct
KZR.US Kezar Life Sciences Inc 20260202 0 6.13 6.24 6.11 6.12 10252 6.12 down down correct
LAKE.US Lakeland Industries Inc 20260202 0 9.42 9.654 9.26 9.54 98747 9.54 up up correct
LAMR.US Lamar Advertising Company (REIT) 20260202 0 128.62 130.1997 127.63 127.79 516241 127.79 down down correct
LAND.US Gladstone Land Corporation 20260202 0 11.14 11.28 10.724 10.78 1387600 10.7356 down up incorrect
LANDM.US Gladstone Land Corporation 20260202 0 25.072 25.072 25.072 25.072 0 25.072
LANDO.US Gladstone Land Corporation 20260202 0 19.88 19.99 19.84 19.86 11000 19.7362 down down correct
LARAX.US LARAX 20260202 0 8.52 8.52 8.52 8.52 0 8.4583
LARK.US Landmark Bancorp Inc 20260202 0 27.04 27.99 27.02 27.82 9600 27.6074 up up correct
LASR.US nLIGHT Inc 20260202 0 45.13 49.27 45.125 48.08 971923 48.08 up up correct
LAUR.US Laureate Education Inc 20260202 0 34.22 35.13 34.12 34.94 918989 34.94 up up correct
LBRDA.US Liberty Broadband Corporation 20260202 0 48.02 50.14 47.65 49.63 222711 49.63 up up correct
LBRDK.US Liberty Broadband Corporation 20260202 0 47.91 50.24 47.585 49.7 1830720 49.7 up up correct
LBRDP.US Liberty Broadband Corporation 20260202 0 24.11 24.11 24.035 24.05 3300 24.05 down down correct
LBTYA.US Liberty Global plc 20260202 0 11.07 11.175 10.91 11.04 1911654 11.04 down down correct
LBTYB.US Liberty Global plc 20260202 0 10.84 10.84 10.84 10.84 300 10.84
LBTYK.US Liberty Global plc 20260202 0 11 11.1774 10.935 11.01 635687 11.01 up up correct
LCAP.US Lionheart Acquisition Corporation II 20260202 0 29.84 30.52 29.84 30.39 26000 30.39 up up correct
LCID.US Lucid Group Inc. Common Stock 20260202 0 11.07 11.07 10.25 10.29 8049200 10.29 down down correct
LCNB.US LCNB Corp 20260202 0 17.08 17.75 17.08 17.56 47551 17.3326 up up correct
LCRDX.US LCRDX 20260202 0 8.52 8.52 8.52 8.52 0 8.4527
LCRUX.US LCRUX 20260202 0 8.52 8.52 8.52 8.52 0 8.4583
LCUT.US Lifetime Brands Inc 20260202 0 3.18 3.285 3.18 3.2 18377 3.2 up up correct
LE.US Lands' End Inc 20260202 0 17.63 18.29 17.53 18.01 220092 18.01 up up correct
LECO.US Lincoln Electric Holdings Inc 20260202 0 262.35 268.93 260.21 267.62 335258 267.62 up up correct
LEDS.US SemiLEDs Corporation 20260202 0 1.69 1.79 1.69 1.731 10763 1.731 up up correct
LEE.US Lee Enterprises Incorporated 20260202 0 5.25 5.65 5.15 5.49 44036 5.49 up up correct
LEGH.US Legacy Housing Corporation 20260202 0 20.81 21.01 20.72 20.76 86487 20.76 down down correct
LEGN.US Legend Biotech Corporation 20260202 0 17.45 17.7 17.07 17.15 2109100 17.15 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260202 0 45.93 45.93 45.93 45.93 0 45.93
LESL.US Leslie's Inc 20260202 0 1.38 1.4474 1.325 1.39 71172 1.39 up up correct
LEXX.US Lexaria Bioscience Corp 20260202 0 0.777 0.804 0.735 0.792 276400 0.792 up up correct
LFMD.US LifeMD Inc 20260202 0 3.24 3.37 3.17 3.28 681616 3.28 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260202 0 22.15 22.78 22.15 22.78 400 22.78 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20260202 0 7.17 7.28 7.07 7.18 1454105 7.18 up up correct
LFUS.US Littelfuse Inc 20260202 0 320.07 328.54 315.1719 325.28 312870 324.5803 up up correct
LFVN.US LifeVantage Corporation 20260202 0 5.36 5.67 5.15 5.51 380100 5.4567 up up correct
LGHL.US Lion Group Holding Ltd 20260202 0 1.53 1.7399 1.42 1.46 202646 1.46 down down correct
LGIH.US LGI Homes Inc 20260202 0 49.79 50.84 48.81 50.2 185672 50.2 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20260202 0 192.18 198.18 191.5 197.93 152500 197.93 up up correct
LGO.US Largo Resources Ltd 20260202 0 1.24 1.286 1.2 1.21 822332 1.21 down down correct
LGVN.US Longeveron Inc 20260202 0 0.562 0.562 0.521 0.536 246600 0.536 down down correct
LI.US Li Auto Inc 20260202 0 16.64 16.745 16.46 16.54 3730091 16.54 down down correct
LIDR.US Aeye Inc 20260202 0 1.61 1.65 1.575 1.6 635300 1.6 down down correct
LIDRW.US AEye Inc 20260202 0 0.0773 0.0773 0.0773 0.0773 371 0.0773
LIFE.US aTyr Pharma Inc 20260202 0 15.64 16.03 13 13.9 929800 13.9 down down correct
LILA.US Liberty Latin America Ltd 20260202 0 7.7 7.95 7.645 7.77 402031 7.77 up up correct
LILAK.US Liberty Latin America Ltd 20260202 0 7.76 8.002 7.75 7.85 658612 7.85 up up correct
LINC.US Lincoln Educational Services Corporation 20260202 0 26.49 27.775 26.48 27.18 239528 27.18 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20260202 0 16.54 17.495 16.17 17.28 987213 17.28 up up correct
LINK.US Interlink Electronics Inc 20260202 0 3.48 3.56 3.13 3.18 73000 3.18 down down correct
LIQT.US LiqTech International Inc 20260202 0 1.9 1.9 1.61 1.72 33547 1.72 down down correct
LITE.US Lumentum Holdings Inc 20260202 0 405.49 445 404.99 423.42 5799104 423.42 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20260202 0 3.18 3.293 3.055 3.12 358400 3.12 down down correct
LIVE.US Live Ventures Incorporated 20260202 0 20.41 20.85 20.41 20.6 5400 20.6 up down incorrect
LIVN.US LivaNova PLC 20260202 0 65.588 67.92 65.41 66.76 812151 66.76 up down incorrect
LIXT.US Lixte Biotechnology Holdings Inc 20260202 0 3.7 3.84 3.3952 3.56 68945 3.56 down up incorrect
LKFN.US Lakeland Financial Corporation 20260202 0 60 60.96 59.28 60.76 164256 60.76 up down incorrect
LKQ.US LKQ Corporation 20260202 0 32.78 33.14 32.27 32.52 2635400 32.2048 down up incorrect
LMAT.US LeMaitre Vascular Inc 20260202 0 84.99 86.9607 84.83 86.39 100488 86.1907 up up correct
LMB.US Limbach Holdings Inc 20260202 0 85.52 88.52 84.04 85.93 145072 85.93 up up correct
LMFA.US LM Funding America Inc 20260202 0 0.379 0.39 0.361 0.361 366700 0.361 down down correct
LMNR.US Limoneira Company 20260202 0 14.54 14.74 14.2 14.49 51895 14.49 down down correct
LNSR.US LENSAR Inc 20260202 0 12.61 12.73 12.59 12.72 26846 12.72 up up correct
LNT.US Alliant Energy Corporation 20260202 0 65.91 66.23 64.93 65.11 2975738 65.11 down up incorrect
LNTH.US Lantheus Holdings Inc 20260202 0 66.91 68 66.43 66.5 778500 66.5 down up incorrect
LOAN.US Manhattan Bridge Capital Inc 20260202 0 4.5 4.55 4.47 4.5 21693 4.5
LOB.US Live Oak Bancshares Inc 20260202 0 39.68 41.66 39.68 41.15 528600 41.1162 up down incorrect
LOCO.US El Pollo Loco Holdings Inc 20260202 0 10.15 10.43 10.13 10.36 225493 10.36 up down incorrect
LOGC.US LogicBio Therapeutics Inc 20260202 0 7.85 7.85 7.65 7.74 107700 7.74 down up incorrect
LOGI.US Logitech International S.A 20260202 0 86.33 88.055 86.26 87.67 1535282 87.67 up up correct
LOOP.US Loop Industries Inc 20260202 0 1.2 1.27 1.19 1.24 108280 1.24 up up correct
LOPE.US Grand Canyon Education Inc 20260202 0 174.96 178.33 174.51 175.15 189764 175.15 up up correct
LOVE.US The Lovesac Company 20260202 0 13.36 13.53 13.0309 13.18 112208 13.18 down up incorrect
LPCN.US Lipocine Inc 20260202 0 9 9.28 9 9.01 66123 9.01 up down incorrect
LPLA.US LPL Financial Holdings Inc 20260202 0 362.23 377.47 362.23 376.33 894800 375.9691 up down incorrect
LPRO.US Open Lending Corporation 20260202 0 1.79 1.91 1.79 1.86 518237 1.86 up down incorrect
LPSN.US LivePerson Inc 20260202 0 3.05 3.14 2.98 3.01 193846 3.01 down down correct
LPTH.US LightPath Technologies Inc 20260202 0 10.28 11.235 10.25 10.5 2221912 10.5 up up correct
LQDA.US Liquidia Corporation 20260202 0 42.34 44.85 42.34 44.21 1438469 44.21 up up correct
LQDT.US Liquidity Services Inc 20260202 0 32 32.875 31.925 32.64 157909 32.64 up up correct
LRCX.US Lam Research Corporation 20260202 0 233.33 242.95 232 237.5 13299300 237.2158 up up correct
LRMR.US Larimar Therapeutics Inc 20260202 0 3.5 3.595 3.425 3.51 727467 3.51 up up correct
LSBK.US Lake Shore Bancorp Inc 20260202 0 15.27 15.75 15.27 15.5 2176 15.5 up up correct
LSCC.US Lattice Semiconductor Corporation 20260202 0 79.63 83.605 79.1 82.91 1306739 82.91 up up correct
LSTR.US Landstar System Inc 20260202 0 149.66 159.44 149.66 158.7 647312 158.2596 up up correct
LTAFX.US Altst Strgs Fd A 20260202 0 12.85 12.85 12.85 12.85 0 12.85
LTBR.US Lightbridge Corporation 20260202 0 15.26 15.9 14.66 14.98 865000 14.98 down down correct
LTCFX.US Alternative Strategies Fund Class C 20260202 0 11.92 11.92 11.92 11.92 0 11.92
LTCH.US Latch Inc 20260202 0 0.2 0.2 0.173 0.173 1325 0.173 down down correct
LTIFX.US LTIFX 20260202 0 13.04 13.04 13.04 13.04 0 13.04
LTRN.US Lantern Pharma Inc 20260202 0 3.11 3.1699 3 3.06 27738 3.06 down down correct
LTRX.US Lantronix Inc 20260202 0 6.56 7.1 6.56 6.8 1213870 6.8 up up correct
LTRYW.US Lottery Com 20260202 0 0.009 0.01 0.009 0.01 1523 0.01 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260202 0 1.2 1.28 1.175 1.28 1293262 1.28 up up correct
LULU.US Lululemon Athletica Inc 20260202 0 174.87 181.56 173.95 179.08 3062800 179.08 up up correct
LUNA.US Luna Innovations Incorporated 20260202 0 1.02 1.45 1.02 1.45 28935 1.45 up up correct
LUNG.US Pulmonx Corporation 20260202 0 1.62 1.73 1.615 1.63 427633 1.63 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260202 0 18.88 19.69 17.32 17.32 90395 17.32 down down correct
LVO.US LiveOne Inc 20260202 0 4.73 4.81 4.28 4.58 132270 4.58 down down correct
LWAY.US Lifeway Foods Inc 20260202 0 22.05 22.9 21.8 22.27 70976 22.27 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20260202 0 3.24 3.58 3.21 3.29 1862517 3.29 up up correct
LX.US LexinFintech Holdings Ltd 20260202 0 2.8 2.85 2.77 2.8 1064117 2.8
LXEH.US Lixiang Education Holding Co. Ltd 20260202 0 0.318 0.32 0.243 0.28 2180400 0.28 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20260202 0 1.15 1.285 1.13 1.25 3919081 1.25 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260202 0 24 25.4417 23.7867 24.77 69633 24.77 up up correct
LYFT.US Lyft Inc 20260202 0 16.85 17.47 16.605 17.26 12651370 17.26 up up correct
LYRA.US Lyra Therapeutics Inc 20260202 0 1.86 2.04 1.73 2.02 89693 2.02 up up correct
LYTS.US LSI Industries Inc 20260202 0 22.03 22.615 21.855 22.29 161745 22.29 up up correct
LZ.US LegalZoom.com Inc 20260202 0 8.82 9.245 8.64 9.12 3408385 9.12 up up correct
MANH.US Manhattan Associates Inc 20260202 0 151.71 153.5 148.625 150.69 1007120 150.69 down down correct
MAPS.US WM Technology Inc 20260202 0 0.7512 0.7899 0.75 0.7759 560968 0.7759 up up correct
MAPSW.US WM Technology Inc 20260202 0 0.007 0.007 0.007 0.007 255 0.007
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260202 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20260202 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260202 0 316.45 321.1 314.26 319.29 978500 318.6743 up up correct
MARA.US Marathon Digital Holdings Inc 20260202 0 9.18 9.44 8.91 9.12 48414800 9.12 down down correct
MARK.US Remark Holdings Inc 20260202 0 0.0011 0.0012 0.0011 0.0011 113094 0.0011
MARPS.US Marine Petroleum Trust 20260202 0 4.56 4.6 4.45 4.5 21700 4.4006 down down correct
MASI.US Masimo Corporation 20260202 0 136.46 138.52 135.74 138.42 451782 138.42 up up correct
MASS.US 908 Devices Inc 20260202 0 6.27 6.445 6.06 6.19 554382 6.19 down down correct
MAT.US Mattel Inc 20260202 0 20.77 21.29 20.59 21.24 2969700 21.24 up up correct
MATW.US Matthews International Corporation 20260202 0 26.46 26.95 26.17 26.65 203257 26.3998 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20260202 0 2.61 2.88 2.55 2.79 150488 2.79 up up correct
MBCN.US Middlefield Banc Corp 20260202 0 33.19 33.98 33.19 33.65 137380 33.4483 up down incorrect
MBIN.US Merchants Bancorp 20260202 0 41.87 43.7 41.165 42.64 287284 42.529 up down incorrect
MBINN.US Merchants Bancorp 20260202 0 20.125 20.26 20.09 20.2 8400 19.8267 up down incorrect
MBIO.US Mustang Bio Inc 20260202 0 0.9848 0.9848 0.8672 0.8951 108547 0.8951 down down correct
MBOT.US Microbot Medical Inc 20260202 0 1.79 1.84 1.77 1.78 727830 1.78 down down correct
MBRX.US Moleculin Biotech Inc 20260202 0 4.29 4.4634 4.01 4.12 94420 4.12 down down correct
MBUU.US Malibu Boats Inc 20260202 0 32.41 33.12 32.17 32.83 214774 32.83 up down incorrect
MBWM.US Mercantile Bank Corporation 20260202 0 51.98 53.65 51.98 53.46 74751 53.0585 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260202 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260202 0 28.29 29.33 27.758 29.26 112400 29.0121 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20260202 0 21.41 22.07 21.11 22.01 116702 22.01 up up correct
MCHP.US Microchip Technology Incorporated 20260202 0 74.79 79.08 74.4 78.08 8648500 77.623 up up correct
MCHX.US Marchex Inc 20260202 0 1.65 1.72 1.63 1.68 12097 1.68 up up correct
MCRB.US Seres Therapeutics Inc 20260202 0 15.06 16.115 14.84 15.15 52612 15.15 up up correct
MCRI.US Monarch Casino & Resort Inc 20260202 0 91.93 92.535 91.58 91.92 122314 91.633 down up incorrect
MDB.US MongoDB Inc 20260202 0 369.75 381 359.95 372.68 1086400 372.68 up down incorrect
MDGL.US Madrigal Pharmaceuticals Inc 20260202 0 483.11 497.73 481.02 489.73 256922 489.73 up down incorrect
MDIA.US MediaCo Holding Inc 20260202 0 0.6621 0.6667 0.65 0.659 20903 0.659 down down correct
MDLZ.US Mondelez International Inc 20260202 0 58.83 59.42 58.24 58.69 16530500 58.69 down down correct
MDRR.US Medalist Diversified REIT Inc 20260202 0 12 12 11.73 11.73 1424 11.73 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20260202 0 4.5 4.8 4.5 4.8 77700 4.8 up up correct
MDWD.US MediWound Ltd 20260202 0 18.03 18.26 17.61 18.1 76734 18.1 up down incorrect
MDXG.US MiMedx Group Inc 20260202 0 5.09 5.23 5.05 5.09 1174200 5.09
MDXH.US MDxHealth SA American Depositary Shares 20260202 0 3.5 3.61 3.46 3.53 120800 3.53 up up correct
MEDP.US Medpace Holdings Inc 20260202 0 576.16 593.18 568.86 588.17 324842 588.17 up up correct
MELI.US MercadoLibre Inc 20260202 0 2134.51 2184.9 2112.2801 2147.22 342198 2147.22 up up correct
MEOH.US Methanex Corporation 20260202 0 47.19 48.07 46.62 47.8 605249 47.8 up up correct
MERC.US Mercer International Inc 20260202 0 2.03 2.0703 1.94 1.94 738816 1.94 down down correct
MESO.US Mesoblast Limited 20260202 0 17.25 17.355 17 17.19 152492 17.19 down up incorrect
METC.US Ramaco Resources Inc 20260202 0 19.56 20.75 18.335 18.64 3194680 18.64 down up incorrect
MFIN.US Medallion Financial Corp 20260202 0 10.35 10.51 10.26 10.36 76506 10.36 up up correct
MGEE.US MGE Energy Inc 20260202 0 79.94 80.685 78.785 79.04 132824 78.5841 down down correct
MGIC.US Magic Software Enterprises Ltd 20260202 0 26.25 26.75 26.25 26.45 21225 26.45 up up correct
MGNI.US Magnite Inc 20260202 0 14.32 14.72 14.05 14.06 1488200 14.06 down down correct
MGNX.US MacroGenics Inc 20260202 0 1.86 1.86 1.75 1.75 425457 1.75 down down correct
MGPI.US MGP Ingredients Inc 20260202 0 24.74 25.22 24.5 25.1 153267 24.9342 up up correct
MGRC.US McGrath RentCorp 20260202 0 111.66 115.728 111.395 115.44 107262 115.44 up up correct
MGTX.US MeiraGTx Holdings plc 20260202 0 7.63 8.0231 7.5079 7.83 490505 7.83 up up correct
MGYR.US Magyar Bancorp Inc 20260202 0 17.7833 17.7833 17.75 17.75 1107 17.6514 down down correct
MIDD.US The Middleby Corporation 20260202 0 147.17 150.46 145.22 149.86 439764 149.86 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260202 0 4.01 4.355 4.01 4.12 149411 4.12 up up correct
MIND.US MIND Technology Inc 20260202 0 8.59 9.1 8.11 8.69 186087 8.69 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20260202 0 103.11 105.11 101.79 103.8 903487 103.8 up up correct
MIST.US Milestone Pharmaceuticals Inc 20260202 0 1.91 1.98 1.91 1.96 1422200 1.96 up up correct
MITK.US Mitek Systems Inc 20260202 0 10.02 10.48 10 10.3 577908 10.3 up up correct
MKSI.US MKS Instruments Inc 20260202 0 231.71 242.18 228 233.57 3561800 233.3448 up down incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20260202 0 16.65 16.964 16.595 16.595 8200 16.595 down up incorrect
MKTX.US MarketAxess Holdings Inc 20260202 0 168.75 169.87 165.26 166.34 482089 165.6101 down up incorrect
MLAB.US Mesa Laboratories Inc 20260202 0 78.78 80.55 78.48 80.5 53613 80.3652 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20260202 0 10.47 10.47 10.45 10.46 83915 10.46 down down correct
MLACU.US Malacca Straits Acquisition Company Limited 20260202 0 11.705 11.705 11.705 11.705 0 11.705
MLCO.US Melco Resorts & Entertainment Limited 20260202 0 6.05 6.27 6.05 6.24 2390559 6.24 up up correct
MLKN.US MillerKnoll Inc 20260202 0 20.07 20.63 19.83 20.49 446027 20.3056 up up correct
MMLP.US Martin Midstream Partners L.P 20260202 0 2.78 2.88 2.7101 2.88 10500 2.8748 up up correct
MMSI.US Merit Medical Systems Inc 20260202 0 81.15 81.9 80.205 81.61 393665 81.61 up down incorrect
MMYT.US MakeMyTrip Limited 20260202 0 62.3 65 61.8701 63.63 1120864 63.63 up down incorrect
MNDO.US MIND C.T.I. Ltd 20260202 0 1.15 1.21 1.15 1.19 28712 1.19 up down incorrect
MNDY.US monday.com Ltd. Ordinary Shares 20260202 0 115.13 117.245 112.5 112.82 1336300 112.82 down down correct
MNKD.US MannKind Corporation 20260202 0 5.75 6.03 5.62 6.01 4617300 6.01 up up correct
MNOV.US MediciNova Inc 20260202 0 1.75 1.75 1.66 1.66 37293 1.66 down down correct
MNPR.US Monopar Therapeutics Inc 20260202 0 60 66.81 60 65.48 267700 65.48 up down incorrect
MNRO.US Monro Inc 20260202 0 18.72 18.94 18.33 18.63 732368 18.4 down up incorrect
MNSB.US MainStreet Bancshares Inc 20260202 0 21.5 22.64 21.37 22.38 137192 22.2821 up down incorrect
MNSBP.US MainStreet Bancshares Inc 20260202 0 24.51 24.825 24.5 24.71 1600 24.2501 up up correct
MNST.US Monster Beverage Corporation 20260202 0 80.995 81.2892 79.91 81.1 9801943 81.1 up up correct
MNTK.US Montauk Renewables Inc 20260202 0 1.76 1.8 1.64 1.7 527805 1.7 down down correct
MNTS.US Momentus Inc 20260202 0 7 7.26 6.2 6.37 449200 6.37 down down correct
MNTSW.US Momentus Inc 20260202 0 0.022 0.022 0.0153 0.0172 115037 0.0172 down down correct
MOFG.US MidWestOne Financial Group Inc 20260202 0 46.21 47.1 46.165 47.07 185672 47.07 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20260202 0 4.6 4.6 4.35 4.5699 8807 4.5699 down down correct
MOMO.US Momo Inc 20260202 0 6.75 6.82 6.64 6.66 477967 6.66 down down correct
MORN.US Morningstar Inc 20260202 0 201.93 207.08 197.895 198.29 537754 198.29 down up incorrect
MOTS.US Motus GI Holdings Inc 20260202 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260202 0 17.3 17.7 14 14.86 175845 14.86 down down correct
MPAA.US Motorcar Parts of America Inc 20260202 0 12.48 13.2 12.38 13.09 147344 13.09 up up correct
MPB.US Mid Penn Bancorp Inc 20260202 0 33.06 34.29 32.94 33.83 97427 33.6145 up up correct
MPWR.US Monolithic Power Systems Inc 20260202 0 1110.68 1182.41 1100 1173.22 729334 1173.22 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20260202 0 4.1 4.17 4.065 4.16 3583700 4.16 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20260202 0 0.75 0.781 0.75 0.76 80500 0.76 up up correct
MRAM.US Everspin Technologies Inc 20260202 0 12.73 14.15 12.6 13.24 1036133 13.24 up up correct
MRBK.US Meridian Corporation 20260202 0 19.06 19.45 18.95 19.26 98561 19.1298 up up correct
MRCC.US Monroe Capital Corporation 20260202 0 6.42 6.45 6.33 6.44 71342 6.44 up up correct
MRCY.US Mercury Systems Inc 20260202 0 93.09 94.86 91.99 93.89 732526 93.89 up up correct
MREO.US Mereo BioPharma Group plc 20260202 0 0.4416 0.4688 0.41 0.4325 5067395 0.4325 down down correct
MRKR.US Marker Therapeutics Inc 20260202 0 1.59 1.8 1.59 1.71 286950 1.71 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20260202 0 1.48 1.485 1.41 1.46 33339 1.46 down down correct
MRNA.US Moderna Inc 20260202 0 43.45 46.575 41.63 42.55 16118900 42.55 down down correct
MRTN.US Marten Transport Ltd 20260202 0 12.33 13.365 12.22 13.33 1294804 13.33 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20260202 0 3.35 3.4884 3.35 3.37 742289 3.37 up up correct
MRVL.US Marvell Technology Inc 20260202 0 77.605 78.98 76.72 78.66 14512950 78.66 up up correct
MS.US PO 20260202 0 17.85 17.96 17.85 17.86 61390 17.86 up up correct
MSBI.US Midland States Bancorp Inc 20260202 0 22.8 23.5 22.522 23.25 155560 22.9292 up down incorrect
MSEX.US Middlesex Water Company 20260202 0 52.84 53.25 51.63 51.94 123803 51.6024 down down correct
MSFT.US Microsoft Corporation 20260202 0 430.235 430.736 422.25 423.37 42219859 422.4059 down down correct
MSGM.US Motorsport Games Inc 20260202 0 4.08 4.225 3.895 4.08 48900 4.08
MSTR.US MicroStrategy Incorporated 20260202 0 139.77 147.88 138 139.63 27171500 139.63 down down correct
MTC.US Mmtec Inc 20260202 0 2.76 3.26 2.61 3.16 80900 3.16 up up correct
MTCH.US Match Group Inc 20260202 0 30.84 31.94 30.84 31.54 6487100 31.54 up down incorrect
MTEX.US Mannatech Incorporated 20260202 0 7.41 7.785 7.35 7.65 30748 7.65 up down incorrect
MTLS.US Materialise NV 20260202 0 5.48 5.6625 5.48 5.56 72542 5.56 up down incorrect
MTRX.US Matrix Service Company 20260202 0 14.24 14.49 14.12 14.2 274277 14.2 down up incorrect
MTSI.US MACOM Technology Solutions Holdings Inc 20260202 0 217.33 236.51 216.03 228.56 1880181 228.56 up down incorrect
MU.US Micron Technology Inc 20260202 0 412.18 442.43 410 437.8 37771200 437.8 up up correct
MVBF.US MVB Financial Corp 20260202 0 28.495 29.59 28.35 29.4 89232 29.222 up up correct
MVIS.US MicroVision Inc 20260202 0 0.84 0.84 0.77 0.79 5135800 0.79 down down correct
MVST.US Microvast Holdings Inc 20260202 0 2.58 2.675 2.5 2.6 3354616 2.6 up up correct
MVSTW.US Microvast Holdings Inc 20260202 0 0.0884 0.0884 0.0827 0.0845 7541 0.0845 down down correct
MXCT.US MaxCyte Inc. 20260202 0 0.9149 0.9278 0.8537 0.8691 1533552 0.8691 down down correct
MYFW.US First Western Financial Inc 20260202 0 25.26 25.86 25.215 25.6 23127 25.6 up up correct
MYGN.US Myriad Genetics Inc 20260202 0 5.51 5.685 5.425 5.47 794497 5.47 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20260202 0 1.18 1.23 1.12 1.13 168004 1.13 down up incorrect
MYPS.US Playstudios Inc 20260202 0 0.62 0.6282 0.584 0.5901 305516 0.5901 down up incorrect
MYPSW.US MYPSW 20260202 0 0.006 0.006 0.006 0.006 1900 0.006
MYRG.US MYR Group Inc 20260202 0 247.55 257.91 245.28 257.41 276500 257.41 up down incorrect
MYSZ.US My Size Inc 20260202 0 0.761 0.78 0.75 0.768 32100 0.768 up down incorrect
NAII.US Natural Alternatives International Inc 20260202 0 4.036 4.1 3.85 3.98 4263 3.98 down down correct
NATH.US Nathan's Famous Inc 20260202 0 101.03 102.165 101.03 101.74 51269 101.2351 up down incorrect
NATR.US Nature's Sunshine Products Inc 20260202 0 25.29 26.73 25.06 26.44 470500 26.44 up up correct
NAUT.US Nautilus Biotechnology Inc 20260202 0 1.93 2.06 1.925 2.01 101061 2.01 up up correct
NAVI.US Navient Corporation 20260202 0 9.83 10.28 9.58 9.98 1672097 9.7935 up up correct
NBIX.US Neurocrine Biosciences Inc 20260202 0 135.33 137.95 135 137.63 940405 137.63 up up correct
NBN.US Northeast Bank 20260202 0 115.23 120.29 113.575 119.14 87992 119.1301 up up correct
NBST.US Newbury Street Acquisition Corporation 20260202 0 10.51 10.51 10.51 10.51 0 10.51
NBSTU.US Newbury Street Acquisition Corporation 20260202 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260202 0 44.43 45.64 44.17 45.41 187435 45.0167 up up correct
NBTX.US Nanobiotix S.A 20260202 0 20.99 21.68 20.715 21.37 35018 21.37 up up correct
NCMI.US National CineMedia Inc 20260202 0 3.61 3.72 3.575 3.68 378644 3.6489 up down incorrect
NCNA.US NuCana plc 20260202 0 2.44 2.6 2.42 2.58 73600 2.58 up down incorrect
NCNO.US nCino Inc 20260202 0 21.43 21.505 20.77 20.92 2511900 20.92 down up incorrect
NCSM.US NCS Multistage Holdings Inc 20260202 0 39.06 40.215 38.4915 39.16 9178 39.16 up down incorrect
NCTY.US The9 Limited 20260202 0 6.2 6.39 6.1 6.2 46100 6.2
NDAQ.US Nasdaq Inc 20260202 0 97.18 97.91 96.45 96.81 4857701 96.81 down down correct
NDLS.US Noodles & Company 20260202 0 0.67 0.6927 0.64 0.67 29832 5.36
NDRA.US ENDRA Life Sciences Inc 20260202 0 3.8 3.85 3.555 3.58 19700 3.58 down down correct
NDSN.US Nordson Corporation 20260202 0 273.55 277.07 273.55 276.91 378682 276.91 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260202 0 23.65 24.61 23.51 24.44 75781 24.44 up up correct
NEGG.US Newegg Commerce Inc 20260202 0 49.42 51.32 48.45 49.69 82300 49.69 up up correct
NEO.US NeoGenomics Inc 20260202 0 12.06 12.33 12.06 12.31 952700 12.31 up up correct
NEOG.US Neogen Corporation 20260202 0 10.09 10.5 9.94 10.25 3391845 10.25 up up correct
NEON.US Neonode Inc 20260202 0 1.81 1.88 1.81 1.84 134700 1.84 up up correct
NEPH.US Nephros Inc 20260202 0 4.31 4.69 4.24 4.57 72113 4.57 up down incorrect
NERV.US Minerva Neurosciences Inc 20260202 0 4.12 4.91 4.12 4.68 191100 4.68 up down incorrect
NESR.US National Energy Services Reunited Corp 20260202 0 19.32 20.891 19.23 20.56 1535000 20.56 up down incorrect
NEWT.US Newtek Business Services Corp 20260202 0 13.52 13.72 13.16 13.44 316865 13.44 down down correct
NEXI.US NexImmune Inc 20260202 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260202 0 5.13 5.215 5.01 5.08 2791963 5.08 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260202 0 13.89 13.99 13.35 13.79 1708990 13.6581 down down correct
NFE.US New Fortress Energy Inc 20260202 0 1.33 1.345 1.25 1.31 5096608 1.31 down down correct
NFLX.US Netflix Inc 20260202 0 83.53 85.27 82.72 82.76 41445246 82.76 down down correct
NHTC.US Natural Health Trends Corp 20260202 0 3.88 3.89 3.75 3.79 44300 3.6887 down down correct
NICE.US NICE Ltd 20260202 0 106.86 109.41 106.215 109.37 523519 109.37 up up correct
NICHX.US NICHX 20260202 0 26.32 26.32 26.32 26.32 0 26.32
NISN.US Nisun International Enterprise Development Group Co. Ltd 20260202 0 0.968 0.97 0.91 0.96 30126 0.96 down up incorrect
NIU.US Niu Technologies 20260202 0 3.21 3.245 3.06 3.06 501596 3.06 down up incorrect
NKSH.US National Bankshares Inc 20260202 0 36.385 37.42 36.385 37.36 17714 37.36 up up correct
NKTR.US Nektar Therapeutics 20260202 0 37.29 39.43 37.0525 38.12 591012 38.12 up up correct
NKTX.US Nkarta Inc 20260202 0 2.2 2.245 2.12 2.16 1062928 2.16 down down correct
NMFC.US New Mountain Finance Corporation 20260202 0 8.61 8.66 8.43 8.58 1621148 8.58 down down correct
NMIH.US NMI Holdings Inc 20260202 0 38.72 39.27 38.41 39.24 502070 39.24 up up correct
NMRD.US Nemaura Medical Inc 20260202 0 0.0001 0.0001 0.0001 0.0001 331 0.0001
NMRK.US Newmark Group Inc 20260202 0 17.5 18.01 17.26 17.36 1473880 17.3224 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20260202 0 0.89 0.89 0.8094 0.8349 258943 0.8349 down down correct
NNAVW.US NextNav Inc. Warrant 20260202 0 6.21 6.63 6.21 6.45 7334 6.45 up up correct
NNBR.US NN Inc 20260202 0 1.5 1.5451 1.4599 1.52 198807 1.52 up up correct
NNDM.US Nano Dimension Ltd 20260202 0 1.78 1.89 1.767 1.88 2303400 1.88 up up correct
NNOX.US Nano 20260202 0 2.7 2.775 2.64 2.72 1003455 2.72 up up correct
NODK.US NI Holdings Inc 20260202 0 13.28 13.87 13.28 13.51 13361 13.51 up up correct
NOTV.US Inotiv Inc 20260202 0 0.5083 0.5337 0.4905 0.5057 322896 0.5057 down down correct
NOVT.US Novanta Inc 20260202 0 133.96 137.66 133.5 134.32 374447 134.32 up down incorrect
NPCE.US NeuroPace Inc 20260202 0 15.15 16.09 14.965 15.91 231675 15.91 up up correct
NRC.US National Research Corporation 20260202 0 20.51 22 19.9664 21.9 87640 21.9 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260202 0 12.04 12.64 11.95 12.35 718990 12.35 up down incorrect
NRIM.US Northrim BanCorp Inc 20260202 0 23.5 24.77 23.3 24.48 256125 24.319 up down incorrect
NRIX.US Nurix Therapeutics Inc 20260202 0 16.52 17.32 16.15 17.09 991400 17.09 up down incorrect
NRXP.US NRx Pharmaceuticals Inc 20260202 0 2.1 2.17 2.09 2.15 272581 2.15 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20260202 0 0.0592 0.0615 0.0591 0.0591 9385 0.0591 down down correct
NSIT.US Insight Enterprises Inc 20260202 0 83.08 85.75 82.0301 84.57 446684 84.57 up up correct
NSPR.US InspireMD Inc 20260202 0 1.65 1.68 1.58 1.63 23300 1.63 down down correct
NSSC.US Napco Security Technologies Inc 20260202 0 39.2 41.62 37.68 41.02 770200 40.8754 up up correct
NSYS.US Nortech Systems Incorporated 20260202 0 8.87 9.72 8.5 9.61 15000 9.61 up up correct
NTAP.US NetApp Inc 20260202 0 96.05 98.25 95.5155 97.46 2681477 97.46 up up correct
NTCT.US NetScout Systems Inc 20260202 0 27.67 28.875 27.53 28.61 419179 28.61 up up correct
NTES.US NetEase Inc 20260202 0 127.38 130.42 126.98 129.08 767000 129.08 up up correct
NTGR.US NETGEAR Inc 20260202 0 20.78 21.465 20.5 20.87 538870 20.87 up up correct
NTIC.US Northern Technologies International Corporation 20260202 0 9.02 9.1505 8.8 8.8 4971 8.8 down down correct
NTLA.US Intellia Therapeutics Inc 20260202 0 12.995 13.41 12.8 13.06 3206052 13.06 up up correct
NTNX.US Nutanix Inc 20260202 0 40.16 40.67 39.45 40.1 3404608 40.1 down down correct
NTRA.US Natera Inc 20260202 0 228.5 234.22 226.237 231.1 1250361 231.1 up up correct
NTRB.US Nutriband Inc. Common Stock 20260202 0 4.79 4.845 4.6 4.69 7263 4.69 down down correct
NTRBW.US Nutriband Inc. Warrant 20260202 0 1.6 1.6 1.6 1.6 700 1.6
NTRS.US Northern Trust Corporation 20260202 0 149.37 152.1 149.04 151.62 1069200 150.7747 up up correct
NTRSO.US Northern Trust Corporation 20260202 0 19.61 19.76 19.6 19.62 28100 19.324 up up correct
NTWK.US NetSol Technologies Inc 20260202 0 3.6 4.1 3.45 3.89 86009 3.89 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260202 0 102.97 105.905 102.6 104.95 500467 104.95 up up correct
NUWE.US Nuwellis Inc 20260202 0 3.5 4.16 3.47 3.85 607700 3.85 up up correct
NVAX.US Novavax Inc 20260202 0 8.67 8.87 8.44 8.69 3331900 8.69 up up correct
NVCR.US NovoCure Limited 20260202 0 12.28 12.56 12.165 12.19 1328807 12.19 down down correct
NVDA.US NVIDIA Corporation 20260202 0 187.2 190.3 184.88 185.61 165794094 185.6 down down correct
NVEC.US NVE Corporation 20260202 0 66.98 68.42 65.13 67.46 104600 67.46 up up correct
NVMI.US Nova Measuring Instruments Ltd 20260202 0 455.07 464.12 447.42 454.15 631149 454.15 down down correct
NVNO.US enVVeno Medical Corp 20260202 0 12.05 12.35 10.81 11.11 22066 11.11 down down correct
NVOS.US Novo Integrated Sciences Inc 20260202 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
NVTS.US Navitas Semiconductor Corporation Common Stock 20260202 0 8.59 8.86 8.46 8.62 14890200 8.62 up up correct
NVVE.US Nuvve Holding Corp 20260202 0 1.59 1.79 1.531 1.78 441586 1.78 up up correct
NVVEW.US Nuvve Holding Corp 20260202 0 0.0143 0.0144 0.0131 0.0138 17982 0.0138 down up incorrect
NWBI.US Northwest Bancshares Inc 20260202 0 12.94 13.19 12.87 13.04 1174069 12.846 up down incorrect
NWE.US NorthWestern Corporation 20260202 0 68.45 68.52 67.34 67.66 1012642 66.9859 down up incorrect
NWFL.US Norwood Financial Corp 20260202 0 30.5 32.115 30.35 31.44 60431 31.44 up down incorrect
NWL.US Newell Brands Inc 20260202 0 4.25 4.4 4.21 4.34 4887800 4.2742 up up correct
NWPX.US Northwest Pipe Company 20260202 0 67.43 69.8599 67.43 68.75 80374 68.75 up up correct
NWS.US News Corporation 20260202 0 31.4 31.4 30.65 30.88 1862506 30.7666 down down correct
NWSA.US News Corporation 20260202 0 27.12 27.21 26.57 26.77 3254000 26.6586 down down correct
NXPI.US NXP Semiconductors N.V 20260202 0 224.55 234.09 224.45 231.08 3698400 231.08 up up correct
NXST.US Nexstar Media Group Inc 20260202 0 211.64 213.745 208.7 209.13 290650 207.4767 down down correct
NXTC.US NextCure Inc 20260202 0 10.7 11.505 10.7 10.93 43700 10.93 up up correct
NXTP.US Nextplay Technologies Inc 20260202 0 0.0001 0.0001 0.0001 0.0001 2188 0.0001
NYXH.US Nyxoah SA Ordinary Shares 20260202 0 4.77 4.8 4.71 4.73 58240 4.73 down up incorrect
OBLG.US Oblong Inc 20260202 0 1.48 1.6584 1.48 1.51 22873 1.51 up down incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20260202 0 30.97 32.66 30.97 31.85 62700 31.6763 up down incorrect
OCC.US Optical Cable Corporation 20260202 0 4.92 5.19 4.8 4.93 86200 4.93 up down incorrect
OCCI.US OFS Credit Company Inc 20260202 0 4.59 4.6 4.38 4.44 591700 4.321 down down correct
OCCIO.US OFS Credit Company Inc 20260202 0 25.017 25.09 25.017 25.045 3400 24.9171 up up correct
OCFC.US OceanFirst Financial Corp 20260202 0 18.51 19.24 18.47 19.01 739131 19.01 up up correct
OCG.US Oriental Culture Holding LTD 20260202 0 1.72 1.91 1.5301 1.71 7487457 1.71 down down correct
OCGN.US Ocugen Inc 20260202 0 1.45 1.48 1.41 1.43 3343100 1.43 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20260202 0 12.32 12.33 12.09 12.24 984247 12.24 down down correct
OCUL.US Ocular Therapeutix Inc 20260202 0 9.15 9.36 9.02 9.15 4870289 9.15
ODFL.US Old Dominion Freight Line Inc 20260202 0 173.33 186.33 173.33 186.13 3685100 185.8704 up up correct
OESX.US Orion Energy Systems Inc 20260202 0 15.1 15.1 14.53 14.92 76896 14.92 down up incorrect
OFIX.US Orthofix Medical Inc 20260202 0 13.17 13.69 13.11 13.45 179542 13.45 up up correct
OFLX.US Omega Flex Inc 20260202 0 33.18 35.94 32.59 35.53 86800 35.53 up up correct
OFS.US OFS Capital Corporation 20260202 0 4.96 4.96 4.52 4.52 216971 4.52 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260202 0 23.85 23.85 23.85 23.85 0 23.85
OGI.US OrganiGram Holdings Inc 20260202 0 1.5 1.5368 1.47 1.51 523923 1.51 up up correct
OKTA.US Okta Inc 20260202 0 84.94 88.77 84.45 88.13 3088175 88.13 up up correct
OLB.US The OLB Group Inc 20260202 0 0.532 0.55 0.502 0.5188 34370 0.5188 down down correct
OLED.US Universal Display Corporation 20260202 0 114.34 120.645 113.96 118.14 854583 118.14 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260202 0 110.09 111.17 109.115 110.05 696129 110.05 down down correct
OLMA.US Olema Pharmaceuticals Inc 20260202 0 23.44 26.32 23.043 25.65 3409800 25.65 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20260202 0 1.545 1.62 1.5 1.58 1502516 1.58 up up correct
OM.US Outset Medical Inc 20260202 0 4.93 5.15 4.92 4.97 246700 4.97 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260202 0 117.11 119.4 116.5 117.6 59830 117.6 up up correct
OMCL.US Omnicell Inc 20260202 0 49.09 50.14 48.54 48.7 657035 48.7 down down correct
OMER.US Omeros Corporation 20260202 0 11.6 11.885 11.435 11.72 1173651 11.72 up up correct
OMEX.US Odyssey Marine Exploration Inc 20260202 0 1.96 2.01 1.89 1.89 711057 1.89 down down correct
OMQS.US OMNIQ Corp. Common Stock 20260202 0 0.138 0.154 0.12 0.153 25849 0.153 up up correct
ON.US ON Semiconductor Corporation 20260202 0 59.765 62.33 59.595 61.53 7687103 61.53 up up correct
ONB.US Old National Bancorp 20260202 0 24.32 25.06 24.28 24.91 3260900 24.7566 up up correct
ONCY.US Oncolytics Biotech Inc 20260202 0 0.9885 0.9921 0.93 0.9683 1062969 0.9683 down down correct
ONDS.US Ondas Holdings Inc 20260202 0 10.81 11.2 10.15 10.64 92683800 10.64 down down correct
ONEW.US OneWater Marine Inc 20260202 0 13.14 13.78 12.97 13.51 278582 13.51 up up correct
OPBK.US OP Bancorp 20260202 0 14 14.65 13.98 14.5 71441 14.3798 up down incorrect
OPCH.US Option Care Health Inc 20260202 0 34.11 34.76 33.72 34.61 1176144 34.61 up down incorrect
OPEN.US Opendoor Technologies Inc 20260202 0 5.11 5.12 4.795 4.82 50259600 4.82 down up incorrect
OPGN.US OpGen Inc 20260202 0 17.995 20 17.995 20 1816 20 up up correct
OPHC.US OptimumBank Holdings Inc 20260202 0 4.75 4.94 4.7 4.86 63400 4.86 up up correct
OPK.US OPKO Health Inc 20260202 0 1.25 1.31 1.245 1.28 6599192 1.28 up up correct
OPRA.US Opera Limited 20260202 0 13.86 14.87 13.75 14.1 1920772 14.1 up up correct
OPRT.US Oportun Financial Corporation 20260202 0 5.4 5.74 5.365 5.65 544066 5.65 up up correct
OPRX.US OptimizeRx Corporation 20260202 0 10.63 11.24 10.34 10.92 266700 10.92 up up correct
ORGN.US Origin Materials Inc 20260202 0 0.185 0.1907 0.185 0.1853 1024085 0.1853 up up correct
ORGNW.US Origin Materials Inc Warrant 20260202 0 0.0034 0.0055 0.0031 0.0049 131676 0.0049 up up correct
ORGO.US Organogenesis Holdings Inc 20260202 0 4 4.375 4 4.23 905235 4.23 up up correct
ORGS.US Orgenesis Inc 20260202 0 0.6 0.6 0.6 0.6 100 0.6
ORIC.US ORIC Pharmaceuticals Inc 20260202 0 10.33 11.51 10.14 11.16 1975468 11.16 up up correct
ORLY.US O'Reilly Automotive Inc 20260202 0 98.54 98.73 96.68 98.01 5791300 98.01 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20260202 0 3.33 3.45 3.27 3.4 150572 3.4 up up correct
ORRF.US Orrstown Financial Services Inc 20260202 0 36.21 37.65 36.065 37.46 254952 37.174 up up correct
OSBC.US Old Second Bancorp Inc 20260202 0 19.88 20.46 19.7068 20.24 331634 20.24 up up correct
OSIS.US OSI Systems Inc 20260202 0 247.15 256.6499 243.42 252.72 455096 252.72 up up correct
OSPN.US OneSpan Inc 20260202 0 11.74 12.205 11.54 11.92 361154 11.775 up up correct
OSS.US One Stop Systems Inc 20260202 0 9.71 10.06 9.2101 9.55 2500328 9.55 down down correct
OSUR.US OraSure Technologies Inc 20260202 0 2.78 2.97 2.715 2.92 793000 2.92 up down incorrect
OSW.US OneSpaWorld Holdings Limited 20260202 0 19.72 20.3999 19.55 20.18 495372 20.132 up down incorrect
OTEX.US Open Text Corporation 20260202 0 25.53 25.68 24.66 24.75 2236400 24.4863 down down correct
OTLK.US Outlook Therapeutics Inc 20260202 0 0.4302 0.4575 0.4206 0.44 836564 0.44 up up correct
OTLY.US Oatly Group AB 20260202 0 11.38 12.48 11.0418 12.22 88214 12.22 up up correct
OTTR.US Otter Tail Corporation 20260202 0 89.16 89.59 87.48 88.12 232833 87.5345 down down correct
OVBC.US Ohio Valley Banc Corp 20260202 0 41.46 41.75 41.26 41.51 21157 41.51 up up correct
OVID.US Ovid Therapeutics Inc 20260202 0 1.56 1.6 1.47 1.51 1800395 1.51 down down correct
OVLY.US Oak Valley Bancorp 20260202 0 31.89 32.32 31.66 32.31 26185 32.31 up up correct
OWSCX.US OWSCX 20260202 0 19.37 19.37 19.37 19.37 0 19.37
OXBR.US Oxbridge Re Holdings Limited 20260202 0 1.12 1.1255 1.0501 1.06 4570 1.06 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20260202 0 0.0806 0.14 0.0806 0.13 576 0.13 up up correct
OXLC.US Oxford Lane Capital Corp 20260202 0 11.9 11.98 11.31 11.39 5016800 10.9638 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260202 0 24.302 24.302 24.19 24.19 3600 23.7727 down down correct
OXLCP.US Oxford Lane Capital Corp 20260202 0 24.66 24.72 24.66 24.7 9300 24.5699 up up correct
OXSQ.US Oxford Square Capital Corp 20260202 0 1.88 1.88 1.82 1.82 1611724 1.7868 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260202 0 24.225 24.25 24.22 24.25 700 24.25 up up correct
OZK.US Bank OZK 20260202 0 47.32 48.72 46.99 48.44 1255245 48.44 up down incorrect
OZKAP.US Bank OZK 4.625% Series A Non 20260202 0 16.51 16.67 16.5 16.53 35800 16.53 up down incorrect
PAA.US Plains All American Pipeline L.P 20260202 0 18.96 19.32 18.96 19.2 3307600 19.2 up up correct
PAAS.US Pan American Silver Corp 20260202 0 54.25 56.17 52.58 53.63 11750200 53.4895 down down correct
PACB.US Pacific Biosciences of California Inc 20260202 0 2.25 2.2699 2.03 2.06 8683189 2.06 down down correct
PAGP.US Plains GP Holdings L.P 20260202 0 20.22 20.625 20.12 20.56 2509735 20.56 up up correct
PAHC.US Phibro Animal Health Corporation 20260202 0 40.22 41.98 39.985 41.91 217184 41.8138 up up correct
PALI.US Palisade Bio Inc 20260202 0 1.49 1.67 1.49 1.61 2663700 1.61 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20260202 0 8.39 8.8 8.26 8.8 863202 8.7525 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20260202 0 177.45 177.73 173.8 175.42 4978106 175.42 down down correct
PASG.US Passage Bio Inc 20260202 0 11.51 12.74 10.55 12.07 59400 12.07 up up correct
PATK.US Patrick Industries Inc 20260202 0 126.97 128.17 125.99 126.72 285800 126.2848 down down correct
PAVM.US PAVmed Inc 20260202 0 8.28 12.5 7.55 9.35 1102739 9.35 up up correct
PAX.US Patria Investments Limited 20260202 0 14.49 14.995 14.355 14.94 1225500 14.7799 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20260202 0 6.31 6.44 6.09 6.1 5112973 6.1 down down correct
PAYS.US PaySign Inc 20260202 0 4.18 4.32 4.15 4.16 246173 4.16 down down correct
PAYX.US Paychex Inc 20260202 0 103.62 103.92 102.01 102.47 3111079 102.47 down down correct
PBFS.US Pioneer Bancorp Inc 20260202 0 14.1 14.86 14 14.23 28972 14.23 up up correct
PBLA.US Panbela Therapeutics Inc 20260202 0 0.05 0.05 0.001 0.0111 2238 0.0111 down down correct
PBYI.US Puma Biotechnology Inc 20260202 0 6.44 6.93 6.428 6.82 471238 6.82 up down incorrect
PCAR.US PACCAR Inc 20260202 0 122.04 124.71 121.84 124.61 2944500 124.2864 up down incorrect
PCB.US PCB Bancorp 20260202 0 22.44 23.29 22.21 22.96 41000 22.7393 up down incorrect
PCH.US PotlatchDeltic Corporation 20260202 0 41.73 41.73 41.73 41.73 0 41.73
PCRX.US Pacira BioSciences Inc 20260202 0 20.53 21.42 20.53 21.22 1061604 21.22 up up correct
PCSA.US Processa Pharmaceuticals Inc 20260202 0 2.92 3.05 2.42 2.625 176500 2.625 down down correct
PCT.US PureCycle Technologies Inc 20260202 0 9.71 9.71 9.28 9.39 3013298 9.39 down down correct
PCTTU.US PureCycle Technologies Inc 20260202 0 9.73 9.73 9.73 9.73 0 9.73
PCTTW.US PureCycle Technologies Inc 20260202 0 0.75 0.76 0.6497 0.75 10665 0.75
PCTY.US Paylocity Holding Corporation 20260202 0 135.56 138.67 133.83 135.57 811450 135.57 up up correct
PCVX.US Vaxcyte Inc 20260202 0 53.25 58.26 53.245 57.4 3638559 57.4 up up correct
PCYO.US Pure Cycle Corporation 20260202 0 11.58 11.8 11.55 11.58 41243 11.58
PDD.US Pinduoduo Inc 20260202 0 101.93 103.52 101.7 103.45 8785300 103.45 up down incorrect
PDEX.US Pro 20260202 0 38.87 40.43 38.87 40.06 33787 40.06 up down incorrect
PDFS.US PDF Solutions Inc 20260202 0 31.73 32.6499 30.73 31.23 389384 31.23 down up incorrect
PDLB.US PDL Community Bancorp 20260202 0 16.53 17.27 16.2866 16.95 350471 16.95 up down incorrect
PDSB.US PDS Biotechnology Corporation 20260202 0 0.85 0.8713 0.814 0.8262 480169 0.8262 down up incorrect
PDSKX.US PDSKX 20260202 0 27.47 27.47 27.47 27.47 0 27.47
PDSRX.US PDSRX 20260202 0 27.24 27.24 27.24 27.24 0 27.24
PDSYX.US PDSYX 20260202 0 27.87 27.87 27.87 27.87 0 27.87
PEB.US PH 20260202 0 18.04 18.07 17.91 18.0699 3331 18.0699 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260202 0 36.7 37.795 36.7 36.98 33624 36.6085 up up correct
PEBO.US Peoples Bancorp Inc 20260202 0 32.1 32.775 31.88 32.59 440079 32.59 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260202 0 36.26 36.41 36 36.25 902022 36.1472 down up incorrect
PEGA.US Pegasystems Inc 20260202 0 43.54 44.725 43.2 43.57 1878862 43.57 up down incorrect
PENN.US Penn National Gaming Inc 20260202 0 12.73 12.93 12.545 12.6 2598291 12.6 down up incorrect
PEP.US PepsiCo Inc 20260202 0 154.06 156.62 153.19 155.2 14660500 153.8257 up down incorrect
PERI.US Perion Network Ltd 20260202 0 8.72 8.75 8.62 8.73 257927 8.73 up up correct
PESI.US Perma 20260202 0 15.18 15.98 15.01 15.75 155736 15.75 up up correct
PETS.US PetMed Express Inc 20260202 0 3.18 3.19 3.02 3.07 179949 3.07 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20260202 0 0.929 0.93 0.92 0.92 13815 0.92 down down correct
PETZ.US TDH Holdings Inc 20260202 0 1.11 1.35 1.11 1.19 100018 1.19 up up correct
PFALX.US PFALX 20260202 0 7.1 7.1 7.1 7.1 0 7.0475
PFBC.US Preferred Bank 20260202 0 85.46 88.8 84.74 87.54 121900 87.54 up up correct
PFFLX.US PFFLX 20260202 0 7.1 7.1 7.1 7.1 0 7.0495
PFG.US Principal Financial Group Inc 20260202 0 94.57 96.38 94.28 96 1330200 95.1441 up up correct
PFIS.US Peoples Financial Services Corp 20260202 0 52 54.725 51.6 53.87 29712 53.2711 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260202 0 7.1 7.1 7.1 7.1 0 7.0455
PFLT.US PennantPark Floating Rate Capital Ltd 20260202 0 9.4 9.42 9.22 9.36 1475900 9.2488 down up incorrect
PFX.US Phenixfin Corporation 20260202 0 42.45 42.45 42.45 42.45 844 42.45
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260202 0 23.63 23.63 23.63 23.63 0 23.63
PGC.US Peapack 20260202 0 31.91 33.856 31.64 33.01 248420 32.9619 up up correct
PGEN.US Precigen Inc 20260202 0 4.44 4.86 4.37 4.83 2505900 4.83 up down incorrect
PGNY.US Progyny Inc 20260202 0 23.87 24.3 23.529 24.21 1622100 24.21 up down incorrect
PHAR.US Pharming Group NV 20260202 0 17.01 17.42 16.3 16.975 114710 16.975 down up incorrect
PHAT.US Phathom Pharmaceuticals Inc 20260202 0 13.62 14.05 13.49 13.81 546557 13.81 up down incorrect
PHIO.US Phio Pharmaceuticals Corp 20260202 0 1 1.0055 0.97 0.9871 285404 0.9871 down down correct
PHUN.US Phunware Inc 20260202 0 1.75 1.755 1.68 1.69 209400 1.69 down down correct
PHVS.US Pharvaris N.V 20260202 0 26.92 28.3 26.92 27.43 175155 27.43 up up correct
PI.US Impinj Inc 20260202 0 136.35 150.105 136.35 148.03 541200 148.03 up up correct
PIIVX.US PIIVX 20260202 0 48.6 48.6 48.6 48.6 0 48.6
PINC.US Premier Inc 20260202 0 20.34 20.38 20.32 20.35 2103 20.35 up up correct
PKBK.US Parke Bancorp Inc 20260202 0 27.46 28.605 27.34 28.26 80134 28.26 up up correct
PKOH.US Park 20260202 0 22.39 23.89 22.25 23.75 24633 23.6314 up up correct
PLAB.US Photronics Inc 20260202 0 34.12 36.39 34 36.1 946612 36.1 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20260202 0 18.89 20.185 18.78 20.08 1246330 20.08 up up correct
PLBC.US Plumas Bancorp 20260202 0 50.96 52.3 50.96 51.96 43200 51.6321 up up correct
PLBY.US PLBY Group Inc 20260202 0 1.53 1.56 1.48 1.51 357719 1.51 down down correct
PLCE.US The Children's Place Inc 20260202 0 4.01 4.14 3.96 4.12 193133 4.12 up up correct
PLMR.US Palomar Holdings Inc 20260202 0 121.75 126.06 121.75 124.22 240800 124.22 up up correct
PLPC.US Preformed Line Products Company 20260202 0 250.8 261.77 250.8 260.07 71372 260.07 up up correct
PLRX.US Pliant Therapeutics Inc 20260202 0 1.21 1.23 1.19 1.19 777469 1.19 down down correct
PLSE.US Pulse Biosciences Inc 20260202 0 13.79 14.2 13.44 13.71 194237 13.71 down down correct
PLTK.US Playtika Holding Corp 20260202 0 3.62 3.742 3.57 3.59 1412643 3.59 down down correct
PLUG.US Plug Power Inc 20260202 0 2.12 2.16 2.0339 2.08 74746719 2.08 down down correct
PLUS.US ePlus inc 20260202 0 85.46 89.14 85.1 87.05 181388 86.7738 up up correct
PLXS.US Plexus Corp 20260202 0 195.7 207.01 195.225 204.96 313966 204.96 up up correct
PMAAX.US PMAAX 20260202 0 10.15 10.15 10.15 10.15 0 10.1184
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260202 0 0.8147 0.8247 0.775 0.819 127988 0.819 up up correct
PMFLX.US PMFLX 20260202 0 10.15 10.15 10.15 10.15 0 10.1143
PMT.US PC 20260202 0 19.53 19.55 19.3501 19.55 12713 19.1266 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20260202 0 13.01 13.89 13.01 13.38 44796 13.38 up up correct
PMVP.US PMV Pharmaceuticals Inc 20260202 0 1.07 1.11 1.06 1.06 193017 1.06 down down correct
PNBK.US Patriot National Bancorp Inc 20260202 0 1.55 1.63 1.54 1.6 223900 1.6 up up correct
PNFP.US Pinnacle Financial Partners Inc 20260202 0 94.83 98.73 94.83 98.13 2562849 97.6428 up up correct
PNNT.US PennantPark Investment Corporation 20260202 0 5.82 5.84 5.72 5.79 770100 5.7002 down down correct
PNRG.US PrimeEnergy Resources Corporation 20260202 0 178.85 181.2 171.095 175.2 58159 175.2 down down correct
PNTG.US The Pennant Group Inc 20260202 0 27.69 28.68 27.495 28.22 279121 28.22 up down incorrect
PODD.US Insulet Corporation 20260202 0 256.91 260.4975 254.88 256.62 1069510 256.62 down up incorrect
POLA.US Polar Power Inc 20260202 0 1.56 1.6 1.45 1.47 143466 1.47 down down correct
POOL.US Pool Corporation 20260202 0 252.4 255.25 250.71 253.6 696700 252.0968 up up correct
POW.US Powered Brands 20260202 0 22.5 22.58 22.3 22.37 6600 22.37 down down correct
POWI.US Power Integrations Inc 20260202 0 45.06 47.1 44.95 46.52 787000 46.3136 up up correct
POWL.US Powell Industries Inc 20260202 0 439.07 471.79 438.5 440.36 456230 440.1483 up up correct
POWW.US AMMO Inc 20260202 0 1.64 1.75 1.62 1.71 362168 1.71 up up correct
POWWP.US AMMO Inc 20260202 0 24.23 24.23 24.11 24.11 900 23.5758 down down correct
PPBT.US Purple Biotech Ltd 20260202 0 0.58 0.606 0.564 0.606 11810 6.06 up up correct
PPC.US Pilgrim's Pride Corporation 20260202 0 43.39 43.99 43.36 43.69 776064 43.69 up up correct
PPIH.US Perma 20260202 0 29.15 30.75 28.89 29.74 69263 29.74 up up correct
PPSI.US Pioneer Power Solutions Inc 20260202 0 4.25 4.55 4.195 4.26 178738 4.26 up up correct
PPTA.US Midas Gold Corp. 20260202 0 26.64 28.15 26.42 27.39 1969600 27.39 up up correct
PRAA.US PRA Group Inc 20260202 0 12.75 13.17 12.64 12.87 637337 12.87 up up correct
PRAX.US Praxis Precision Medicines Inc 20260202 0 307.43 318.18 304.03 309.11 597200 309.11 up up correct
PRCH.US Porch Group Inc 20260202 0 7.89 8.13 7.77 7.87 1082735 7.87 down up incorrect
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260202 0 28.69 29.76 28.53 29.14 764900 29.14 up down incorrect
PRDO.US Perdoceo Education Corporation 20260202 0 31.97 32.83 31.68 32.64 464000 32.4932 up down incorrect
PRFX.US PainReform Ltd 20260202 0 0.6869 0.7656 0.6623 0.673 36447 3.365 down up incorrect
PRGS.US Progress Software Corporation 20260202 0 41.3 41.98 40.64 40.99 811558 40.99 down down correct
PRIM.US Primoris Services Corporation 20260202 0 147.4 154.045 146.935 152.84 663630 152.84 up up correct
PRIVX.US Sharespost 100 Fund 20260202 0 47.69 47.69 47.69 47.69 0 47.69
PRLD.US Prelude Therapeutics Incorporated 20260202 0 1.85 2.07 1.85 2.03 124410 2.03 up up correct
PRLVX.US PRLVX 20260202 0 46.76 46.76 46.76 46.76 0 46.76
PROF.US Profound Medical Corp 20260202 0 7.47 8.03 7.37 7.76 260551 7.76 up down incorrect
PROV.US Provident Financial Holdings Inc 20260202 0 16.21 16.21 16.14 16.14 6679 16.0013 down up incorrect
PRPH.US ProPhase Labs Inc 20260202 0 0.155 0.174 0.155 0.1665 53437 0.1665 up down incorrect
PRPL.US Purple Innovation Inc 20260202 0 0.697 0.72 0.6503 0.672 510134 0.672 down down correct
PRPO.US Precipio Inc 20260202 0 25 25 24.74 24.75 9825 24.75 down down correct
PRQR.US ProQR Therapeutics N.V 20260202 0 1.62 1.65 1.55 1.55 792170 1.55 down down correct
PRTA.US Prothena Corporation plc 20260202 0 8.79 8.95 8.39 8.91 556687 8.91 up up correct
PRTC.US PureTech Health plc 20260202 0 18.69 18.69 18.69 18.69 0 18.69
PRTH.US Priority Technology Holdings Inc 20260202 0 5.89 6 5.86 5.88 283856 5.88 down down correct
PRTS.US CarParts.com Inc 20260202 0 0.51 0.515 0.49 0.5 1968320 0.5 down down correct
PRVA.US Privia Health Group Inc 20260202 0 23.22 23.7 22.92 23.41 694238 23.41 up up correct
PSA.US PQ 20260202 0 16.06 16.06 15.92 15.97 16424 15.97 down down correct
PSEC.US Prospect Capital Corporation 20260202 0 2.76 2.79 2.71 2.76 3191551 2.7166
PSHG.US Performance Shipping Inc 20260202 0 2.07 2.1 2.03 2.05 62300 2.05 down down correct
PSMT.US PriceSmart Inc 20260202 0 141.54 145.39 141.51 143.46 310069 142.8149 up up correct
PSNL.US Personalis Inc 20260202 0 9.38 9.56 9.17 9.35 838275 9.35 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260202 0 17.83 17.83 17.83 17.83 0 17.83
PSTV.US Plus Therapeutics Inc 20260202 0 0.24 0.26 0.21 0.24 19823800 0.24
PT.US Pintec Technology Holdings Limited 20260202 0 0.895 0.922 0.8899 0.8948 36538 0.8948 down up incorrect
PTC.US PTC Inc 20260202 0 154.05 158.335 153.262 156.92 1210900 156.92 up down incorrect
PTCT.US PTC Therapeutics Inc 20260202 0 75.14 76.415 73.335 74.88 1562987 74.88 down up incorrect
PTEN.US Patterson 20260202 0 7.27 7.71 7.21 7.59 9356500 7.5008 up up correct
PTGX.US Protagonist Therapeutics Inc 20260202 0 81.8 84.55 81.14 83.05 1414710 83.05 up up correct
PTIX.US Protagenic Therapeutics Inc 20260202 0 0.47 0.508 0.47 0.49 28913 0.49 up down incorrect
PTIXW.US Protagenic Therapeutics Inc 20260202 0 0.0034 0.0347 0.0033 0.0033 12200 0.0033 down up incorrect
PTLO.US Portillo's Inc. Class A Common Stock 20260202 0 5.63 5.71 5.55 5.65 1734967 5.65 up down incorrect
PTON.US Peloton Interactive Inc 20260202 0 5.5 5.88 5.46 5.76 12389950 5.76 up up correct
PTPI.US Petros Pharmaceuticals Inc 20260202 0 0.008 0.009 0.008 0.009 329000 0.009 up up correct
PUBM.US PubMatic Inc 20260202 0 7.27 7.415 7.14 7.2 514104 7.2 down down correct
PUCK.US Goal Acquisitions Corp 20260202 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260202 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260202 0 2.59 2.64 2.56 2.59 11753 2.59
PWP.US Perella Weinberg Partners 20260202 0 22.13 22.85 21.78 22.11 1403382 22.0379 down down correct
PXLW.US Pixelworks Inc 20260202 0 6.22 6.55 6.18 6.22 63400 6.22
PXS.US Pyxis Tankers Inc 20260202 0 3.24 3.3804 3.1911 3.28 30502 3.28 up up correct
PYPD.US PolyPid Ltd 20260202 0 4.55 4.95 4.55 4.87 41500 4.87 up up correct
PYPL.US PayPal Holdings Inc 20260202 0 52.5 53.44 52.322 52.33 27452900 52.172 down down correct
PYXS.US Pyxis Oncology Inc. 20260202 0 1.44 1.61 1.44 1.53 784099 1.53 up up correct
PZZA.US Papa John's International Inc 20260202 0 35.23 35.24 33.295 33.89 1538198 33.4405 down down correct
QCOM.US QUALCOMM Incorporated 20260202 0 150.97 153.64 150.82 152.62 9099100 151.6464 up up correct
QCRH.US QCR Holdings Inc 20260202 0 90.44 92.87 90.44 92.35 90074 92.35 up up correct
QDEL.US Quidel Corporation 20260202 0 27.15 27.93 26.495 27.65 780557 27.65 up up correct
QFIN.US 360 DigiTech Inc 20260202 0 15.47 15.85 15.295 15.53 1043080 15.53 up up correct
QH.US Quhuo Limited 20260202 0 0.878 0.92 0.85 0.92 134200 0.92 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20260202 0 3.57 3.58 3.55 3.57 388600 3.57
QLYS.US Qualys Inc 20260202 0 131 137.49 131 135 722815 135 up up correct
QMCO.US Quantum Corporation 20260202 0 6.12 6.47 6.03 6.26 425200 6.26 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260202 0 7.37 8.05 7.13 8 24100 8 up up correct
QNST.US QuinStreet Inc 20260202 0 13.3 13.76 13.26 13.34 918006 13.34 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260202 0 27.98 28.33 27.98 28.25 50000 27.6295 up up correct
QRHC.US Quest Resource Holding Corporation 20260202 0 2.15 2.2935 2.095 2.19 25726 2.19 up up correct
QRVO.US Qorvo Inc 20260202 0 77.98 80.18 77.67 79.82 1394560 79.82 up up correct
QSI.US Quantum 20260202 0 1.11 1.13 1.09 1.1 3772000 1.1 down down correct
QSIAW.US Quantum 20260202 0 0.151 0.1511 0.1202 0.1202 30490 0.1202 down down correct
QTRX.US Quanterix Corporation 20260202 0 6.31 6.63 6.29 6.5 682533 6.5 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20260202 0 9.27 9.37 8.995 9.34 11543180 9.34 up up correct
QUIK.US QuickLogic Corporation 20260202 0 7.33 7.5779 7.22 7.4 82661 7.4 up up correct
QURE.US uniQure N.V 20260202 0 22.68 24.84 22.43 24.7 2597444 24.7 up up correct
RAIL.US FreightCar America Inc 20260202 0 11.45 12.25 11.35 11.94 133717 11.94 up down incorrect
RAIN.US Rain Therapeutics Inc 20260202 0 2.55 2.55 2.29 2.29 19400 2.29 down up incorrect
RAND.US Rand Capital Corporation 20260202 0 11.4 11.4 11 11.19 4883 10.9253 down up incorrect
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260202 0 1.2 1.25 1.195 1.2 915800 1.2
RAPT.US RAPT Therapeutics Inc 20260202 0 57.71 57.765 57.64 57.68 2951800 57.68 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20260202 0 23.56 24.91 23.56 24.76 3438065 24.76 up up correct
RAVE.US RAVE Restaurant Group Inc 20260202 0 3.36 3.4 3.23 3.37 29060 3.37 up up correct
RBB.US RBB Bancorp 20260202 0 20.74 21.49 20.66 21.34 55930 21.34 up down incorrect
RBBN.US Ribbon Communications Inc 20260202 0 2.61 2.83 2.61 2.76 473000 2.76 up down incorrect
RBCAA.US Republic Bancorp Inc 20260202 0 73.02 74.885 73.005 73.42 36009 73.42 up down incorrect
RBCN.US Rubicon Technology Inc 20260202 0 2.75 2.75 2.75 2.75 500 2.75
RBKB.US Rhinebeck Bancorp Inc 20260202 0 11.595 11.93 11.595 11.93 4139 11.93 up up correct
RCAT.US Red Cat Holdings Inc 20260202 0 13.47 14.11 12.78 13.63 9085500 13.63 up up correct
RCEL.US AVITA Medical Inc 20260202 0 4.35 4.49 4.155 4.24 263462 4.24 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260202 0 9.19 9.19 9.19 9.19 0 9.19
RCICX.US Resource Credit Income Fund Class C 20260202 0 9.32 9.32 9.32 9.32 0 9.32
RCIIX.US Resource Credit Income Fund Class I Shar 20260202 0 9.19 9.19 9.19 9.19 0 9.19
RCILX.US RCILX 20260202 0 9.2 9.2 9.2 9.2 0 9.2
RCIWX.US Resource Credit Income Fund Class W Shar 20260202 0 9.18 9.18 9.18 9.18 0 9.18
RCKT.US Rocket Pharmaceuticals Inc 20260202 0 3.445 3.625 3.38 3.48 1349532 3.48 up up correct
RCKY.US Rocky Brands Inc 20260202 0 32.31 33.79 32.31 33.17 29396 33.0563 up up correct
RCMT.US RCM Technologies Inc 20260202 0 21.16 21.405 20.91 20.97 32833 20.97 down down correct
RCON.US Recon Technology Ltd 20260202 0 1.3659 1.3899 1.28 1.29 11075 1.29 down down correct
RDCM.US RADCOM Ltd 20260202 0 12.52 12.67 12.11 12.58 69100 12.58 up up correct
RDHL.US RedHill Biopharma Ltd 20260202 0 1.2178 1.2178 1.15 1.15 61392 1.15 down down correct
RDI.US Reading International Inc 20260202 0 1.1 1.1 1.03 1.07 80840 1.07 down up incorrect
RDNT.US RadNet Inc 20260202 0 70.04 70.94 69.31 70.87 583307 70.87 up down incorrect
RDVT.US Red Violet Inc 20260202 0 45.2 46.89 44.6501 44.89 130405 44.89 down down correct
RDWR.US Radware Ltd 20260202 0 24.07 24.82 23.88 24.54 134776 24.54 up up correct
REAL.US The RealReal Inc 20260202 0 14.44 14.73 14.01 14.71 4063366 14.71 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20260202 0 3.52 3.575 3.385 3.4 1557925 3.4 down down correct
REE.US REE Automotive Ltd. 20260202 0 0.64 0.641 0.5901 0.619 91307 0.619 down down correct
REED.US Reed's Inc 20260202 0 2.4 2.46 2.26 2.28 17100 2.28 down up incorrect
REFR.US Research Frontiers Incorporated 20260202 0 1.18 1.2099 1.135 1.14 50173 1.14 down up incorrect
REG.US Regency Centers Corporation 20260202 0 72.94 73.43 71.9 71.98 1470400 71.2847 down up incorrect
REGN.US Regeneron Pharmaceuticals Inc 20260202 0 732.92 763.56 731.51 755.02 693000 754.1129 up up correct
REKR.US Rekor Systems Inc 20260202 0 1.095 1.1 1.05 1.05 2415400 1.05 down down correct
RELI.US Reliance Global Group Inc 20260202 0 515 515 494 496 14400 496 down down correct
RELL.US Richardson Electronics Ltd 20260202 0 12.1 12.58 11.3023 11.75 197770 11.685 down up incorrect
RELY.US Remitly Global Inc. Common Stock 20260202 0 13.21 13.645 13 13.33 3222127 13.33 up down incorrect
REPL.US Replimune Group Inc 20260202 0 6.95 7.105 6.93 6.975 751593 6.975 up down incorrect
RETO.US ReTo Eco 20260202 0 0.9651 1.03 0.91 0.9752 89560 0.9752 up down incorrect
REYN.US Reynolds Consumer Products Inc 20260202 0 23.21 23.31 22.975 23.11 1129400 22.8819 down down correct
RFIL.US RF Industries Ltd 20260202 0 9.76 11.17 9.74 10.99 269097 10.99 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260202 0 24.72 29.991 24.504 28.28 316000 28.28 up up correct
RGCO.US RGC Resources Inc 20260202 0 21.7 22.4 21.7 22.22 18207 22.22 up up correct
RGEN.US Repligen Corporation 20260202 0 149.29 151.95 146.945 151.12 592170 151.12 up up correct
RGLD.US Royal Gold Inc 20260202 0 262.14 269.9799 255.38 259.46 1286811 259.46 down down correct
RGNX.US REGENXBIO Inc 20260202 0 10.9 11.32 10.45 10.78 817755 10.78 down down correct
RGP.US Resources Connection Inc 20260202 0 4.52 4.75 4.47 4.68 407100 4.5958 up up correct
RIBT.US RiceBran Technologies 20260202 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
RICK.US RCI Hospitality Holdings Inc 20260202 0 24.1 24.61 23.91 24.14 81800 24.14 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20260202 0 34.86 36.43 34.585 36.01 218220 36.01 up up correct
RILY.US B. Riley Financial Inc 20260202 0 8.28 8.58 8.01 8.27 721852 8.27 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20260202 0 24.91 24.935 24.84 24.856 12200 24.856 down down correct
RILYN.US B. Riley Financial Inc 20260202 0 23.66 23.73 23.51 23.528 10400 23.528 down down correct
RILYP.US B. Riley Financial Inc 20260202 0 10.19 10.19 9.69 9.847 5200 9.847 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260202 0 17.22 17.5 17.06 17.49 15700 17.49 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260202 0 15.81 16.1 15.78 15.94 56700 15.94 up up correct
RIOT.US Riot Blockchain Inc 20260202 0 15.09 15.79 14.8 15.32 15999700 15.32 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260202 0 14.695 14.75 14.39 14.44 19269300 14.44 down down correct
RKDA.US Arcadia Biosciences Inc 20260202 0 2.05 2.051 2.01 2.01 13900 2.01 down down correct
RKLB.US Rocket Lab USA Inc. 20260202 0 79.16 80.7 73.879 74.15 18337000 74.15 down down correct
RLAY.US Relay Therapeutics Inc 20260202 0 7.65 8.38 7.6 8.15 1688676 8.15 up up correct
RLMD.US Relmada Therapeutics Inc 20260202 0 3.51 3.932 3.51 3.83 716240 3.83 up up correct
RLYB.US Rallybio Corporation Common Stock 20260202 0 0.68 0.68 0.651 0.656 6071 5.248 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20260202 0 14.05 14.31 13.98 14.3 15000 14.1475 up up correct
RMBS.US Rambus Inc 20260202 0 111.38 128.23 110.76 113.71 6884458 113.71 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260202 0 2.27 2.43 2.27 2.39 82188 2.39 up up correct
RMNI.US Rimini Street Inc 20260202 0 3.46 3.5398 3.4443 3.48 247324 3.48 up up correct
RMR.US The RMR Group Inc 20260202 0 15.2 15.495 15.16 15.3 653364 15.3 up up correct
RMTI.US Rockwell Medical Inc 20260202 0 1.06 1.18 1.058 1.14 482692 1.14 up up correct
RNA.US Avidity Biosciences Inc 20260202 0 72.55 72.76 72.4 72.74 1404628 72.74 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260202 0 9.5 9.96 9.2066 9.3 6734 9.3 down down correct
RNST.US Renasant Corporation 20260202 0 37.68 38.435 37.305 37.82 784934 37.82 up up correct
RNW.US Renew Energy Global PLC 20260202 0 5.4 5.47 5.365 5.41 584166 5.41 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20260202 0 0.0059 0.0059 0.0059 0.0059 500 0.0059
RNXT.US RenovoRx Inc. Common Stock 20260202 0 1.08 1.08 1.01 1.02 314400 1.02 down down correct
ROAD.US Construction Partners Inc 20260202 0 108.81 116.1 108.585 114.2 486364 114.2 up up correct
ROCK.US Gibraltar Industries Inc 20260202 0 51.33 52.55 51.33 51.96 260314 51.96 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260202 0 21.57 22.49 20.98 21.94 8953200 21.94 up up correct
ROKU.US Roku Inc 20260202 0 94.66 97.84 94.66 96.18 2893141 96.18 up up correct
ROOT.US Root Inc 20260202 0 62.49 65.81 61.82 63.84 343300 63.84 up up correct
ROST.US Ross Stores Inc 20260202 0 188.65 191.26 187.8 190.11 3444503 189.7068 up up correct
RPAY.US Repay Holdings Corporation 20260202 0 3.5 3.58 3.47 3.49 633351 3.49 down down correct
RPD.US Rapid7 Inc 20260202 0 11.74 12.21 11.6 11.8 1277474 11.8 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260202 0 4.42 4.43 4.125 4.19 189969 4.19 down down correct
RPRX.US Royalty Pharma plc 20260202 0 41.52 42.375 41.46 42.36 3864185 42.36 up down incorrect
RRBI.US Red River Bancshares Inc 20260202 0 83.89 87.93 83.89 87.39 87700 87.1384 up down incorrect
RRGB.US Red Robin Gourmet Burgers Inc 20260202 0 3.76 3.8 3.635 3.76 194451 3.76
RRR.US Red Rock Resorts Inc 20260202 0 63.43 64.52 63.13 63.34 726500 62.3815 down up incorrect
RSSS.US Research Solutions Inc 20260202 0 2.85 2.855 2.83 2.84 24077 2.84 down up incorrect
RSVR.US Reservoir Media Inc 20260202 0 7.55 7.6 7.33 7.42 94877 7.42 down down correct
RSVRW.US Reservoir Media Management Inc 20260202 0 0.15 0.15 0.09 0.138 189900 0.138 down down correct
RUN.US Sunrun Inc 20260202 0 18.91 19.45 18.0302 18.19 6146431 18.19 down down correct
RUSHA.US Rush Enterprises Inc 20260202 0 63.81 67.08 63.81 67.04 582182 66.864 up up correct
RUSHB.US Rush Enterprises Inc 20260202 0 59.7 61.31 59.24 60.93 28574 60.7533 up up correct
RVMD.US Revolution Medicines Inc 20260202 0 96.52 97.5 95.3 97.16 2540400 97.16 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260202 0 0.2845 0.3033 0.2845 0.2926 93518 5.852 up up correct
RVSB.US Riverview Bancorp Inc 20260202 0 5.21 5.41 5.2 5.4 77149 5.4 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260202 0 9.15 9.15 8.9275 9.09 316099 8.7093 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20260202 0 4.12 4.26 4.08 4.18 17443760 4.18 up up correct
RXST.US RxSight Inc. Common Stock 20260202 0 8.73 9.445 8.63 8.83 2561390 8.83 up up correct
RXT.US Rackspace Technology Inc 20260202 0 0.63 0.63 0.5454 0.5591 3147617 0.5591 down down correct
RYAAY.US Ryanair Holdings plc 20260202 0 70.68 72.559 70.66 72.07 1209212 72.07 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20260202 0 102.45 109.315 101.985 108.99 635368 108.99 up up correct
RZB.US Reinsurance Group of America Incorporated 20260202 0 25.1 25.1299 25.06 25.08 27109 24.724 down down correct
RZLT.US Rezolute Inc 20260202 0 3.32 3.375 3.17 3.24 3025894 3.24 down down correct
SABR.US Sabre Corporation 20260202 0 1.31 1.39 1.3 1.33 5955938 1.33 up up correct
SABS.US SAB Biotherapeutics Inc 20260202 0 4.41 4.68 4.34 4.38 522976 4.38 down down correct
SABSW.US SAB Biotherapeutics Inc 20260202 0 0.0429 0.0429 0.031 0.04 3302 0.04 down up incorrect
SAFT.US Safety Insurance Group Inc 20260202 0 78.52 79.85 77.55 79.04 101156 78.1033 up down incorrect
SAIA.US Saia Inc 20260202 0 334.87 371.6437 334.87 367.75 1046689 367.75 up up correct
SALM.US Salem Media Group Inc 20260202 0 0.4 0.4 0.39 0.39 7817 0.39 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20260202 0 14.74 14.925 14.5065 14.82 23875 14.6047 up down incorrect
SANA.US Sana Biotechnology Inc 20260202 0 4.37 4.65 4.2741 4.59 1847948 4.59 up down incorrect
SANM.US Sanmina Corporation 20260202 0 141.46 154.28 141 150.47 1060495 150.47 up down incorrect
SANW.US S&W Seed Company 20260202 0 0.11 0.11 0.11 0.11 772 0.11
SATS.US EchoStar Corporation 20260202 0 111.06 121.31 111.06 116.55 7143600 116.55 up up correct
SAVA.US Cassava Sciences Inc 20260202 0 1.97 1.98 1.89 1.94 566200 1.94 down down correct
SBAC.US SBA Communications Corporation 20260202 0 184.12 185.56 181.03 181.14 1289700 179.9143 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20260202 0 33.54 34.15 33.34 33.39 933600 33.1797 down down correct
SBET.US Sharplink Gaming Ltd 20260202 0 8.16 8.34 7.71 7.79 11298800 7.79 down down correct
SBFG.US SB Financial Group Inc 20260202 0 22.22 22.87 21.9 22.52 27149 22.3545 up up correct
SBGI.US Sinclair Broadcast Group Inc 20260202 0 14.41 14.71 14.39 14.48 303005 14.2361 up up correct
SBLK.US Star Bulk Carriers Corp 20260202 0 22.62 23.28 22.26 23.11 1242300 22.7486 up up correct
SBNY.US Signature Bank 20260202 0 0.81 1 0.81 0.95 2400 0.95 up up correct
SBRA.US Sabra Health Care REIT Inc 20260202 0 18.84 18.9 18.1544 18.26 3345009 17.9895 down down correct
SBSI.US Southside Bancshares Inc 20260202 0 32.33 33.5 32.18 33.1 134300 32.7378 up up correct
SBUX.US Starbucks Corporation 20260202 0 91.85 92.61 90.62 91.69 8675102 91.1025 down down correct
SCHL.US Scholastic Corporation 20260202 0 34.83 35.79 34.7 34.84 464000 34.84 up up correct
SCKT.US Socket Mobile Inc 20260202 0 1.24 1.26 1.16 1.19 17900 1.19 down down correct
SCOR.US comScore Inc 20260202 0 8.53 8.9 8.53 8.57 30588 8.57 up up correct
SCPS.US Scopus BioPharma Inc 20260202 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
SCSC.US ScanSource Inc 20260202 0 42.97 44.55 42.41 44.19 189379 44.19 up up correct
SCVL.US Shoe Carnival Inc 20260202 0 18.86 19.44 18.86 19.42 286974 19.42 up up correct
SCYX.US SCYNEXIS Inc 20260202 0 0.701 0.7692 0.69 0.7411 415089 0.7411 up up correct
SDGR.US Schrödinger Inc 20260202 0 13.875 14.32 13.67 14.09 1262464 14.09 up up correct
SEAC.US SeaChange International Inc 20260202 0 3.27 3.27 3.27 3.27 300 3.27
SEAT.US Vivid Seats Inc. Class A Common Stock 20260202 0 7.24 7.261 6.925 7.04 72600 7.04 down down correct
SEATW.US Vivid Seats Inc. Warrant 20260202 0 0.075 0.075 0.075 0.075 0 0.075
SEDG.US SolarEdge Technologies Inc 20260202 0 30.99 31.39 29.77 30.64 1967527 30.64 down down correct
SEED.US Origin Agritech Limited 20260202 0 1.28 1.28 1.2 1.2 66800 1.2 down down correct
SEER.US Seer Inc 20260202 0 1.82 1.84 1.79 1.81 218058 1.81 down down correct
SEIC.US SEI Investments Company 20260202 0 87.49 88.9168 86.68 88.69 783787 88.69 up up correct
SELF.US Global Self Storage Inc 20260202 0 5.04 5.06 5.02 5.04 20908 5.04
SENEA.US Seneca Foods Corporation 20260202 0 120 121.72 119.09 121.63 49279 121.63 up down incorrect
SENEB.US Seneca Foods Corporation 20260202 0 117.5 120 117.5 120 800 120 up down incorrect
SERA.US Sera Prognostics Inc. Class A Common Stock 20260202 0 2.75 2.89 2.75 2.78 17234 2.78 up down incorrect
SFBC.US Sound Financial Bancorp Inc 20260202 0 43.9 44.01 43.9 44.01 6271 43.8007 up down incorrect
SFBS.US ServisFirst Bancshares Inc 20260202 0 81.82 85.26 81.325 84.33 399597 84.33 up up correct
SFIX.US Stitch Fix Inc 20260202 0 4.8 5.03 4.71 4.87 1581993 4.87 up up correct
SFM.US Sprouts Farmers Market Inc 20260202 0 70.46 71.19 68.46 69.59 3414803 69.59 down down correct
SFNC.US Simmons First National Corporation 20260202 0 20.2 20.86 20.12 20.58 1063000 20.3459 up down incorrect
SFST.US Southern First Bancshares Inc 20260202 0 55.06 56.8731 52.5906 56.43 39181 56.43 up down incorrect
SGA.US Saga Communications Inc 20260202 0 11.4 11.48 11.36 11.44 7027 11.2155 up down incorrect
SGBX.US SG Blocks Inc 20260202 0 1.22 1.27 1.19 1.22 291385 1.22
SGC.US Superior Group of Companies Inc 20260202 0 10.02 10.08 9.815 9.98 50373 9.8459 down up incorrect
SGHT.US Sight Sciences Inc. Common Stock 20260202 0 6.23 6.545 6.135 6.44 384649 6.44 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20260202 0 11.47 11.64 10.71 10.795 3539400 10.795 down down correct
SGMO.US Sangamo Therapeutics Inc 20260202 0 0.52 0.6 0.49 0.5679 7169147 0.5679 up up correct
SGRP.US SPAR Group Inc 20260202 0 0.8 0.8 0.794 0.7976 10747 0.7976 down down correct
SGRY.US Surgery Partners Inc 20260202 0 14.86 14.97 14.61 14.8 1019004 14.8 down down correct
SHBI.US Shore Bancshares Inc 20260202 0 19.17 19.635 19.055 19.42 301165 19.2948 up down incorrect
SHC.US Sotera Health Company 20260202 0 18.06 18.49 17.82 18.3 2275000 18.3 up down incorrect
SHEN.US Shenandoah Telecommunications Company 20260202 0 11.84 12.22 11.78 11.97 320113 11.97 up down incorrect
SHIP.US Seanergy Maritime Holdings Corp 20260202 0 10.43 10.91 10.2842 10.86 206569 10.86 up down incorrect
SHLS.US Shoals Technologies Group Inc 20260202 0 9.33 9.66 9.05 9.32 2532300 9.32 down down correct
SHO.US PI 20260202 0 19.295 19.295 19.1 19.1 12783 19.1 down down correct
SHOO.US Steven Madden Ltd 20260202 0 43.98 45.78 43.89 45.66 1206400 45.3826 up up correct
SIBN.US SI 20260202 0 16.56 16.86 16.35 16.37 341663 16.37 down down correct
SIEB.US Siebert Financial Corp 20260202 0 3 3.09 2.94 2.97 27721 2.97 down down correct
SIFY.US Sify Technologies Limited 20260202 0 14.84 15.69 14.81 15.47 89300 15.47 up up correct
SIGA.US SIGA Technologies Inc 20260202 0 6.68 7 6.625 6.95 529852 6.95 up up correct
SIGI.US Selective Insurance Group Inc 20260202 0 84.57 85.9 83.92 84.64 540139 84.2253 up up correct
SIGIP.US Selective Insurance Group Inc 20260202 0 17.16 17.16 17.02 17.11 8100 16.8249 down down correct
SILC.US Silicom Ltd 20260202 0 18.18 20.9553 18.18 20.2 63979 20.2 up up correct
SIMO.US Silicon Motion Technology Corporation 20260202 0 116.5 123.544 115 119.75 839517 119.2941 up up correct
SINT.US Sintx Technologies Inc 20260202 0 3.22 3.22 3.124 3.163 29000 3.163 down down correct
SIRI.US Sirius XM Holdings Inc 20260202 0 20.4 20.78 20.16 20.37 5777500 20.1123 down down correct
SISI.US Shineco Inc 20260202 0 0.218 0.218 0.218 0.218 500 0.218
SITM.US SiTime Corporation 20260202 0 352.64 382.5 352.64 374.18 278000 374.18 up up correct
SJ.US Scienjoy Holding Corporation 20260202 0 1.39 1.52 1.37 1.4 68233 1.4 up up correct
SKIN.US The Beauty Health Company 20260202 0 1.5 1.55 1.49 1.5 742214 1.5
SKYT.US SkyWater Technology Inc 20260202 0 31.38 32.275 31 31.32 1553305 31.32 down down correct
SKYW.US SkyWest Inc 20260202 0 97.5 101.4 97.48 100.41 324177 100.41 up up correct
SLAB.US Silicon Laboratories Inc 20260202 0 140.49 146.8 139.565 143.42 274979 143.42 up up correct
SLDB.US Solid Biosciences Inc 20260202 0 6.4 6.56 6.35 6.43 1033234 6.43 up up correct
SLGL.US Sol 20260202 0 63.2 67.85 57.51 64.505 48000 64.505 up up correct
SLGN.US Silgan Holdings Inc 20260202 0 42.96 43.68 42.95 43.19 883900 43.19 up up correct
SLM.US SLM Corporation 20260202 0 26.85 27.8 26.39 27.3 3886100 27.1193 up up correct
SLMBP.US SLM Corporation 20260202 0 74.65 74.75 74.51 74.57 1440 73.1548 down down correct
SLN.US Silence Therapeutics plc 20260202 0 4.76 5.07 4.7101 4.9 90339 4.9 up up correct
SLNG.US Stabilis Solutions Inc 20260202 0 5.52 5.68 5.52 5.68 2700 5.68 up up correct
SLNH.US Soluna Holdings Inc 20260202 0 1.04 1.09 1.0104 1.07 3508434 1.07 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260202 0 10.01 10.01 9.61 9.61 400 9.61 down down correct
SLNO.US Soleno Therapeutics Inc 20260202 0 39.88 42.73 39.51 42.32 2469252 42.32 up up correct
SLP.US Simulations Plus Inc 20260202 0 16.88 17.04 16.62 16.77 355900 16.77 down down correct
SLRC.US SLR Investment Corp 20260202 0 14.96 15.01 14.7 14.95 256206 14.519 down down correct
SLS.US SELLAS Life Sciences Group Inc 20260202 0 3.7 4.12 3.66 3.97 5604591 3.97 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260202 0 25.525 25.534 25.525 25.534 107 25.534 up up correct
SMBC.US Southern Missouri Bancorp Inc 20260202 0 62.5 64.67 62.5 64.3 57319 64.0517 up up correct
SMBK.US SmartFinancial Inc 20260202 0 40.19 42 39.95 41.88 87402 41.7994 up up correct
SMCI.US Super Micro Computer Inc 20260202 0 29.03 30.96 28.8 29.71 26817000 29.71 up up correct
SMID.US Smith 20260202 0 34.54 36.85 34.05 36.37 4849 36.37 up up correct
SMIT.US Schmitt Industries Inc 20260202 0 0.0177 0.0177 0.0177 0.0177 0 0.0177
SMMT.US Summit Therapeutics Inc 20260202 0 14.21 14.565 14.03 14.06 2725200 14.06 down down correct
SMPL.US The Simply Good Foods Company 20260202 0 18.78 18.83 18.06 18.13 2161300 18.13 down down correct
SMSI.US Smith Micro Software Inc 20260202 0 0.5401 0.5715 0.5401 0.5506 54369 0.5506 up up correct
SMTC.US Semtech Corporation 20260202 0 78.74 88.6599 78.74 87.76 2684720 87.76 up up correct
SMTI.US Sanara MedTech Inc 20260202 0 22 22.17 21.18 22.05 86000 22.05 up up correct
SNAX.US Stryve Foods Inc 20260202 0 0.003 0.003 0.003 0.003 0 0.003
SNBR.US Sleep Number Corporation 20260202 0 11.47 11.73 10.49 11.14 553293 11.14 down down correct
SNCR.US Synchronoss Technologies Inc 20260202 0 8.83 8.9 8.81 8.9 150700 8.9 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20260202 0 17.74 18.39 17.74 18.04 1936356 18.04 up up correct
SND.US Smart Sand Inc 20260202 0 4.62 4.86 4.5 4.72 399464 4.72 up up correct
SNDL.US Sundial Growers Inc 20260202 0 1.53 1.57 1.52 1.53 1176400 1.53
SNDX.US Syndax Pharmaceuticals Inc 20260202 0 20.31 21.68 20.31 21.35 1372965 21.35 up up correct
SNES.US SenesTech Inc 20260202 0 1.83 2.19 1.75 2.03 215319 2.03 up up correct
SNEX.US StoneX Group Inc 20260202 0 112.7 115.18 111.305 113.8 550165 113.8 up up correct
SNFCA.US Security National Financial Corporation 20260202 0 8.82 8.92 8.79 8.91 51585 8.91 up up correct
SNGX.US Soligenix Inc 20260202 0 1.26 1.27 1.22 1.23 123600 1.23 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20260202 0 3.3 3.3 3.2 3.21 15500 3.21 down down correct
SNPS.US Synopsys Inc 20260202 0 460.69 471.195 457.6 457.89 1894094 457.89 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20260202 0 32.05 33.145 31.5524 31.5524 2733 31.5524 down down correct
SNSE.US Sensei Biotherapeutics Inc 20260202 0 9.38 9.7626 8.9 9.16 148028 9.16 down down correct
SNT.US Senstar Technologies Ltd. 20260202 0 4.19 4.24 3.8877 3.92 36371 3.92 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260202 0 2.21 2.3 2.15 2.21 34700 2.21
SNY.US Sanofi 20260202 0 47.69 47.85 47.23 47.27 2944200 47.27 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20260202 0 22.51 23 21.86 22.08 64063800 22.08 down down correct
SOHO.US Sotherly Hotels Inc 20260202 0 2.22 2.23 2.22 2.23 51426 2.23 up down incorrect
SOHOB.US Sotherly Hotels Inc 20260202 0 18.05 18.15 18.05 18.12 3300 18.12 up down incorrect
SOHON.US Sotherly Hotels Inc 20260202 0 16.22 16.22 16.15 16.15 2300 16.15 down up incorrect
SOHOO.US Sotherly Hotels Inc 20260202 0 18.63 18.63 18.63 18.63 0 18.63
SOHU.US Sohu.com Limited 20260202 0 16.83 17.27 16.731 17.01 31962 17.01 up down incorrect
SONM.US Sonim Technologies Inc 20260202 0 6.18 6.18 5.5 5.69 10200 5.69 down up incorrect
SONO.US Sonos Inc 20260202 0 14.43 15 14.22 14.84 1671310 14.84 up up correct
SOPA.US Society Pass Incorporated Common Stock 20260202 0 2.11 2.175 1.96 2.04 440000 2.04 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260202 0 5.29 5.62 5.23 5.35 838581 5.35 up up correct
SOTK.US Sono 20260202 0 4.05 4.315 4.0101 4.19 23618 4.19 up up correct
SPCB.US SuperCom Ltd 20260202 0 9.56 9.66 9.285 9.38 51356 9.38 down up incorrect
SPFI.US South Plains Financial Inc 20260202 0 41.57 42.82 40.0165 42.8 79259 42.8 up down incorrect
SPOK.US Spok Holdings Inc 20260202 0 13.77 13.84 13.59 13.65 157008 13.65 down down correct
SPRB.US Spruce Biosciences Inc 20260202 0 76.76 78.2273 76.0001 77.99 18393 77.99 up up correct
SPRO.US Spero Therapeutics Inc 20260202 0 2.15 2.265 2.138 2.23 277128 2.23 up up correct
SPSC.US SPS Commerce Inc 20260202 0 89.73 90.185 87.495 87.82 447412 87.82 down down correct
SPT.US Sprout Social Inc 20260202 0 8.97 9.17 8.67 8.68 1635235 8.68 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260202 0 1.38 1.407 1.35 1.35 432761 1.35 down down correct
SPWR.US SunPower Corporation 20260202 0 1.7 1.72 1.6643 1.68 1092964 1.68 down down correct
SQFT.US Presidio Property Trust Inc 20260202 0 2.43 2.58 2.42 2.58 10892 2.58 up down incorrect
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260202 0 4.07 4.67 3.8 4.077 34800 4.077 up down incorrect
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260202 0 18.03 18.645 17.93 18.24 2280600 18.24 up down incorrect
SRAX.US SRAX Inc 20260202 0 0.0111 0.0111 0.0111 0.0111 3000 0.0111
SRCE.US 1st Source Corporation 20260202 0 67.55 69.01 67.55 68.47 110345 68.07 up down incorrect
SRNE.US Sorrento Therapeutics Inc 20260202 0 0.0025 0.0036 0.0025 0.0028 87225 0.0028 up up correct
SRPT.US Sarepta Therapeutics Inc 20260202 0 20.01 20.98 19.6201 20.72 1870207 20.72 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260202 0 56.63 56.63 56.63 56.63 0 56.63
SRRK.US Scholar Rock Holding Corporation 20260202 0 44.34 47.0899 43.67 46.61 1013997 46.61 up up correct
SRTS.US Sensus Healthcare Inc 20260202 0 5.07 5.29 5.06 5.11 34537 5.11 up up correct
SRZN.US Surrozen Inc. Common Stock 20260202 0 21.4 23.37 21.365 22.1 90500 22.1 up up correct
SSB.US South State Corporation 20260202 0 102.1 103.34 101.96 102.97 910800 102.3902 up up correct
SSBI.US Summit State Bank 20260202 0 13.7 13.775 13.7 13.74 19130 13.74 up up correct
SSKN.US STRATA Skin Sciences Inc 20260202 0 1.19 1.28 1.18 1.28 86700 1.28 up up correct
SSNC.US SS&C Technologies Holdings Inc 20260202 0 82.29 82.81 81.57 82.21 1980900 81.9152 down down correct
SSP.US The E.W. Scripps Company 20260202 0 3.35 3.73 3.31 3.51 987401 3.51 up up correct
SSRM.US SSR Mining Inc 20260202 0 22.8 23.4434 22.46 22.75 4766188 22.75 down down correct
SSSS.US SuRo Capital Corp 20260202 0 9.31 9.41 9.1973 9.31 241687 9.31
SSTI.US ShotSpotter Inc 20260202 0 6.96 7.2 6.8067 7.03 139060 7.03 up up correct
SSYS.US Stratasys Ltd 20260202 0 10.59 11.27 10.55 11.12 1087004 11.12 up up correct
STAA.US STAAR Surgical Company 20260202 0 18.82 19 18 18.04 1028112 18.04 down down correct
STAB.US Statera Biopharma Inc 20260202 0 0.0001 0.0001 0.0001 0.0001 300 0.0001
STBA.US S&T Bancorp Inc 20260202 0 42.67 43.64 42.115 43.21 204070 42.8557 up up correct
STEP.US StepStone Group Inc 20260202 0 70.6 71.27 68.96 69.81 614500 69.3939 down down correct
STGW.US MDC Partners Inc 20260202 0 6 6.23 6 6.07 1673515 6.07 up up correct
STIM.US Neuronetics Inc 20260202 0 2 2.07 1.96 1.99 599870 1.99 down down correct
STKL.US SunOpta Inc 20260202 0 4.56 4.775 4.54 4.67 746201 4.67 up up correct
STKS.US The ONE Group Hospitality Inc 20260202 0 2.12 2.12 2.11 2.11 1590 2.11 down down correct
STLD.US Steel Dynamics Inc 20260202 0 178.63 186.62 178.168 186.55 1676554 186.55 up up correct
STNE.US StoneCo Ltd 20260202 0 16.27 17.055 16.15 16.935 5207047 16.935 up up correct
STOK.US Stoke Therapeutics Inc 20260202 0 30 31.49 29.351 30.77 549100 30.77 up up correct
STRA.US Strategic Education Inc 20260202 0 84.53 86.76 83.85 85.96 138200 85.3345 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260202 0 98.35 99.43 98.3 99.05 1375600 97.1813 up down incorrect
STRL.US Sterling Construction Company Inc 20260202 0 357.86 373.1499 356.705 367.95 291143 367.95 up down incorrect
STRO.US Sutro Biopharma Inc 20260202 0 14.75 15.76 14.44 15.1 104374 15.1 up down incorrect
STRR.US Star Equity Holdings Inc 20260202 0 10.49 10.5 10.01 10.2 7200 10.2 down down correct
STRRP.US Star Equity Holdings Inc 20260202 0 9.7 9.7 9.55 9.55 1000 9.3182 down down correct
STRS.US Stratus Properties Inc 20260202 0 29.76 31.35 29.76 30.63 26645 30.63 up up correct
STRT.US Strattec Security Corporation 20260202 0 79.74 83.91 79.53 82.96 38344 82.96 up up correct
STTK.US Shattuck Labs Inc 20260202 0 3.88 4.04 3.75 3.85 292900 3.85 down down correct
STX.US Seagate Technology Holdings plc 20260202 0 402.5 436 399.53 432.95 6062819 432.95 up up correct
SUNS.US SLR Senior Investment Corp 20260202 0 9.4 9.54 9.39 9.53 46200 9.53 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20260202 0 48.15 49.49 48.11 48.78 1011502 48.78 up up correct
SURG.US SurgePays Inc. Common Stock 20260202 0 1.18 1.21 1.12 1.15 188300 1.15 down down correct
SVA.US Sinovac Biotech Ltd 20260202 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260202 0 2.02 2.04 1.9625 1.98 2376726 1.98 down down correct
SVRA.US Savara Inc 20260202 0 5.42 5.645 5.33 5.52 1233132 5.52 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20260202 0 0.02 0.02 0.02 0.02 0 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260202 0 1.86 1.9599 1.8 1.88 77458 1.88 up up correct
SWBI.US Smith & Wesson Brands Inc 20260202 0 10.84 11.18 10.72 11.12 395000 11.12 up up correct
SWIM.US Latham Group Inc 20260202 0 6.26 6.43 6.2 6.34 302375 6.34 up up correct
SWKH.US SWK Holdings Corporation 20260202 0 17.6 17.6 17.51 17.55 2900 17.55 down up incorrect
SWKS.US Skyworks Solutions Inc 20260202 0 55.51 57 55.26 56.83 3804212 56.155 up down incorrect
SWSS.US Springwater Special Situations Corp. Common stock 20260202 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260202 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260202 0 0.0674 0.0744 0.0385 0.0431 4562021 6.465 down down correct
SY.US So 20260202 0 2.8 2.99 2.8 2.82 585470 2.82 up up correct
SYBT.US Stock Yards Bancorp Inc 20260202 0 67.96 69.46 67.26 68.63 176018 68.63 up up correct
SYBX.US Synlogic Inc 20260202 0 0.633 0.6334 0.633 0.6334 1249 0.6334 up up correct
SYNA.US Synaptics Incorporated 20260202 0 81.46 85.69 81.17 85.26 767173 85.26 up up correct
SYPR.US Sypris Solutions Inc 20260202 0 3.6 4 3.55 3.62 509621 3.62 up up correct
SYRS.US Syros Pharmaceuticals Inc 20260202 0 0.0008 0.0008 0.0008 0.0008 945 0.0008
SZZLU.US Sizzle Acquisition Corp. Unit 20260202 0 10.52 10.52 10.43 10.471 1000 10.471 down down correct
TACO.US Del Taco Restaurants Inc 20260202 0 10.2 10.2 10.19 10.2 91100 10.2
TACT.US TransAct Technologies Incorporated 20260202 0 3.68 3.7099 3.5001 3.51 100328 3.51 down down correct
TAIT.US Taitron Components Incorporated 20260202 0 1.8 1.8 1.68 1.75 13834 1.7071 down down correct
TAKMX.US TAKMX 20260202 0 8.26 8.26 8.26 8.26 0 8.26
TALK.US Talkspace Inc 20260202 0 4.04 4.2416 4.04 4.12 1600505 4.12 up up correct
TALKW.US Talkspace Inc 20260202 0 0.0249 0.0249 0.0175 0.0187 15458 0.0187 down down correct
TANH.US Tantech Holdings Ltd 20260202 0 0.74 0.9 0.7258 0.8153 148896 0.8153 up up correct
TAOP.US Taoping Inc 20260202 0 1.82 1.82 1.6 1.7 42700 1.7 down down correct
TARA.US Protara Therapeutics Inc 20260202 0 7.06 7.29 6.99 7.04 530586 7.04 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20260202 0 64.59 66.88 64.32 65.93 541400 65.93 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20260202 0 10.8 11.255 10.7827 11.11 428925 11.11 up up correct
TATT.US TAT Technologies Ltd 20260202 0 50.06 51.61 49.8 50.53 111900 50.53 up up correct
TAYD.US Taylor Devices Inc 20260202 0 73.11 77.26 73.11 74.21 59200 74.21 up down incorrect
TBBK.US The Bancorp Inc 20260202 0 59.1 63.51 58.5 62.765 1329245 62.765 up down incorrect
TBLA.US Taboola.com Ltd. Ordinary Shares 20260202 0 4 4.11 3.95 4.07 795358 4.07 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20260202 0 0.0389 0.0389 0.036 0.036 3092 0.036 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260202 0 21.17 21.27 21.13 21.24 52200 21.0373 up up correct
TBLT.US ToughBuilt Industries Inc 20260202 0 0.011 0.011 0.011 0.011 0 0.011
TBPH.US Theravance Biopharma Inc 20260202 0 19.12 20.02 18.985 19.83 319169 19.83 up up correct
TC.US TuanChe ADR 20260202 0 11.25 11.5 10.43 11.12 1800 11.12 down down correct
TCBI.US Texas Capital Bancshares Inc 20260202 0 100.58 103.81 100.58 102.48 449611 102.48 up up correct
TCBIO.US Texas Capital Bancshares Inc 20260202 0 21.14 21.14 20.97 21.08 16300 20.7416 down down correct
TCBK.US TriCo Bancshares 20260202 0 49.83 51.5 49.28 51.04 168596 50.6591 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260202 0 17.4 17.4 17 17 500 16.9485 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20260202 0 40.56 42.2 40.56 42.13 82072 42.13 up up correct
TCCO.US Technical Communications Corporation 20260202 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260202 0 28.89 29.44 28.0896 28.73 186649 28.73 down down correct
TCOM.US Trip.com Group Limited 20260202 0 60.98 62.035 60.91 62.01 2373835 62.01 up up correct
TCPC.US BlackRock TCP Capital Corp 20260202 0 5.17 5.1737 4.98 5.1 1236449 5.1 down down correct
TCRX.US Tscan Therapeutics Inc 20260202 0 1.04 1.06 1.014 1.02 526686 1.02 down down correct
TCX.US Tucows Inc 20260202 0 22.67 23.91 22.52 22.54 30216 22.54 down down correct
TDAC.US Trident Acquisitions Corp 20260202 0 10.53 10.53 10.53 10.53 31600 10.53
TDACU.US Trident Acquisitions Corp 20260202 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20260202 0 20.28 20.28 20.2201 20.27 18521 20.27 down down correct
TDUP.US ThredUp Inc 20260202 0 5.01 5.125 4.945 5 1401433 5 down down correct
TEAM.US Atlassian Corporation Plc 20260202 0 117.84 119.61 113.47 113.7 5168711 113.7 down down correct
TECH.US Bio 20260202 0 63.61 65.29 62.93 65.25 3249822 65.1623 up up correct
TECTP.US Tectonic Financial Inc 20260202 0 10.26 10.26 10.24 10.255 10000 9.9779 down down correct
TELA.US TELA Bio Inc 20260202 0 0.9826 1.04 0.9125 0.945 197579 0.945 down down correct
TENB.US Tenable Holdings Inc 20260202 0 21.86 22.4875 21.78 22.02 2164087 22.02 up up correct
TENX.US Tenax Therapeutics Inc 20260202 0 12.3 13.18 12.24 12.95 248550 12.95 up up correct
TER.US Teradyne Inc 20260202 0 241.05 254.68 240.67 249.53 6576500 249.4257 up up correct
TERN.US Terns Pharmaceuticals Inc 20260202 0 34.76 37.03 34.62 36.82 1565598 36.82 up up correct
TFC.US PR 20260202 0 19.63 19.8148 19.63 19.77 97956 19.4685 up up correct
TFSL.US TFS Financial Corporation 20260202 0 14.07 14.53 14.005 14.235 1142934 13.9429 up up correct
TGLS.US Tecnoglass Inc 20260202 0 48.91 49.33 48.34 48.4 203400 48.4 down up incorrect
TGTX.US TG Therapeutics Inc 20260202 0 29.2 29.46 28.6008 29.18 1933514 29.18 down down correct
TH.US Target Hospitality Corp 20260202 0 6.88 7.145 6.85 7.04 371351 7.04 up up correct
THFF.US First Financial Corporation 20260202 0 65.09 66.555 64.94 65.89 93234 65.89 up up correct
THRM.US Gentherm Incorporated 20260202 0 31.96 32.29 31.4 31.9 291769 31.9 down down correct
THRY.US Thryv Holdings Inc 20260202 0 4.79 5.005 4.69 4.7 628615 4.7 down down correct
TIGO.US Millicom International Cellular S.A 20260202 0 59.85 61.79 59.374 60.65 1138900 60.65 up up correct
TIGR.US UP Fintech Holding Limited 20260202 0 8.472 8.472 8.31 8.41 2024879 8.41 down down correct
TIL.US Instil Bio Inc 20260202 0 6.96 7.44 6.96 7.21 74540 7.21 up down incorrect
TILE.US Interface Inc 20260202 0 31.51 32.43 31.245 32.21 289579 32.21 up down incorrect
TIPT.US Tiptree Inc 20260202 0 17.88 18.22 17.55 17.82 221183 17.82 down down correct
TIRX.US Tian Ruixiang Holdings Ltd 20260202 0 0.088 0.088 0.07 0.0756 30796590 0.0756 down up incorrect
TITN.US Titan Machinery Inc 20260202 0 16.28 17.075 16.25 16.88 169844 16.88 up down incorrect
TIVC.US Tivic Health Systems Inc. Common Stock 20260202 0 1.14 1.18 1.1 1.1 76800 1.1 down up incorrect
TKNO.US Alpha Teknova Inc. Common Stock 20260202 0 2.4 2.485 2.23 2.37 611493 2.37 down up incorrect
TLF.US Tandy Leather Factory Inc 20260202 0 2.82 2.88 2.8 2.82 27229 1.6285
TLIS.US Talis Biomedical Corporation 20260202 0 2.84 2.84 2.84 2.84 0 2.84
TLRY.US Tilray Inc 20260202 0 7.45 7.65 7.38 7.44 2660599 7.44 down down correct
TLS.US Telos Corporation 20260202 0 5.41 5.75 5.37 5.53 674822 5.53 up up correct
TLSA.US Tiziana Life Sciences PLC 20260202 0 1.48 1.52 1.43 1.44 123400 1.44 down down correct
TMC.US TMC the metals company Inc 20260202 0 6.96 7.25 6.56 6.625 8328868 6.625 down down correct
TMCI.US Treace Medical Concepts Inc 20260202 0 2.34 2.4152 2.247 2.26 863798 2.26 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20260202 0 1.31 1.4 1.25 1.2601 127653 1.2601 down down correct
TMDX.US TransMedics Group Inc 20260202 0 133.18 138.16 132.07 133.99 584600 133.99 up up correct
TMUS.US T 20260202 0 196.63 199.4 194.09 194.99 7820900 194.0569 down up incorrect
TNDM.US Tandem Diabetes Care Inc 20260202 0 19.89 20.955 19.57 20.09 1137126 20.09 up down incorrect
TNGX.US Bctg Acquisition Corp 20260202 0 11.62 12.23 11.62 11.94 1924160 11.94 up down incorrect
TNXP.US Tonix Pharmaceuticals Holding Corp 20260202 0 17.2 18.19 16.95 17.21 269700 17.21 up down incorrect
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260202 0 0.79 0.92 0.7749 0.9018 7260848 0.9018 up down incorrect
TOI.US DFP Healthcare Acquisitions Corp 20260202 0 2.73 2.77 2.535 2.68 3797272 2.68 down down correct
TOIIW.US The Oncology Institute Inc 20260202 0 0.1275 0.1475 0.1 0.1051 9521 0.1051 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20260202 0 0.72 0.7699 0.72 0.7546 2788 0.7546 up up correct
TOPS.US Top Ships Inc 20260202 0 5.25 5.4 5.06 5.18 3500 5.18 down up incorrect
TOUR.US Tuniu Corporation 20260202 0 0.65 0.665 0.65 0.661 107280 0.661 up down incorrect
TOWN.US TowneBank 20260202 0 35 35.78 34.735 35.66 609645 35.66 up down incorrect
TPST.US Tempest Therapeutics Inc 20260202 0 2.73 2.73 2.43 2.47 83885 2.47 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260202 0 11.4 12.08 11.4 11.85 194772 11.85 up up correct
TREE.US LendingTree Inc 20260202 0 56.52 57.6 52.52 53.76 325845 53.76 down down correct
TRIB.US Trinity Biotech plc 20260202 0 0.81 0.84 0.78 0.82 59900 0.82 up up correct
TRIN.US Trinity Capital Inc 20260202 0 16.83 16.83 16.16 16.35 2696500 15.9861 down down correct
TRIP.US TripAdvisor Inc 20260202 0 13.21 13.565 13.09 13.31 2400551 13.31 up up correct
TRMB.US Trimble Inc 20260202 0 68.1 68.795 67.535 67.88 2325727 67.88 down down correct
TRMD.US TORM plc 20260202 0 23.77 24.585 23.59 24.52 527200 23.8897 up up correct
TRMK.US Trustmark Corporation 20260202 0 42.55 43.55 41.635 43.01 353514 42.7683 up up correct
TRNS.US Transcat Inc 20260202 0 60 63.465 59.595 63.06 156019 63.06 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260202 0 1.33 1.4 1.32 1.34 361100 1.34 up up correct
TROO.US TROOPS Inc 20260202 0 3.93 4.11 3.79 3.81 879800 3.81 down down correct
TROW.US T. Rowe Price Group Inc 20260202 0 105.25 106.95 104.7 106.65 2001814 106.65 up down incorrect
TRS.US TriMas Corporation 20260202 0 34.56 35.34 34.56 34.93 273900 34.8932 up down incorrect
TRST.US TrustCo Bank Corp NY 20260202 0 43.43 45.1351 43.43 44.65 153299 44.2649 up down incorrect
TRTN.US PE 20260202 0 20 20.14 19.9002 20.14 8104 19.7865 up down incorrect
TRUP.US Trupanion Inc 20260202 0 31.99 32.455 31.62 31.79 373080 31.79 down down correct
TRVG.US trivago N.V 20260202 0 2.8 2.99 2.8 2.87 99375 2.87 up up correct
TRVI.US Trevi Therapeutics Inc 20260202 0 10.53 11.13 10.415 10.96 1124439 10.96 up up correct
TRVN.US Trevena Inc 20260202 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 20260202 0 28.63 30.37 28.57 29.21 100915 29.21 up up correct
TSBK.US Timberland Bancorp Inc 20260202 0 39.29 39.99 39.06 39.12 38247 38.8315 down down correct
TSCO.US Tractor Supply Company 20260202 0 50.88 53.06 50.56 52.98 9925400 52.7441 up up correct
TSEM.US Tower Semiconductor Ltd 20260202 0 133.39 140.15 133.38 136.89 1727222 136.89 up up correct
TSHA.US Taysha Gene Therapies Inc 20260202 0 4.52 4.745 4.51 4.66 1518000 4.66 up up correct
TSLA.US Tesla Inc 20260202 0 421.29 427.15 414.5 421.81 58739500 421.81 up up correct
TTD.US The Trade Desk Inc 20260202 0 30.13 30.89 29.69 29.75 14344530 29.75 down down correct
TTEC.US TTEC Holdings Inc 20260202 0 3.18 3.28 3.18 3.26 154606 3.26 up up correct
TTEK.US Tetra Tech Inc 20260202 0 37.66 37.76 37.02 37.63 2715000 37.5695 down down correct
TTGT.US TechTarget Inc 20260202 0 5.23 5.33 5.15 5.26 321900 5.26 up up correct
TTMI.US TTM Technologies Inc 20260202 0 96.12 105.76 96.12 102.76 2904885 102.76 up up correct
TTOO.US T2 Biosystems Inc 20260202 0 0.0022 0.0022 0.0022 0.0022 426 0.0022
TTSH.US Tile Shop Holdings Inc. Common Stock 20260202 0 3.44 3.55 3.35 3.4 21219 3.4 down down correct
TTWO.US Take 20260202 0 225.51 229.075 220.35 221.81 4345765 221.81 down down correct
TUSK.US Mammoth Energy Services Inc 20260202 0 2.3 2.41 2.26 2.41 148647 2.41 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20260202 0 10.64 10.64 10.64 10.64 100 10.64
TVACW.US Thayer Ventures Acquisition Corporation 20260202 0 0.96 0.96 0.81 0.89 31997 0.89 down down correct
TVTX.US Travere Therapeutics Inc 20260202 0 31.09 33.135 31.04 33.095 1578600 33.095 up up correct
TW.US Tradeweb Markets Inc 20260202 0 102.52 104.12 102 102.83 1485600 102.7132 up up correct
TWIN.US Twin Disc Incorporated 20260202 0 17.29 18.07 17.29 17.86 45069 17.8205 up up correct
TWST.US Twist Bioscience Corporation 20260202 0 43.455 47.74 42.64 46.81 2723370 46.81 up down incorrect
TXG.US 10x Genomics Inc 20260202 0 20.2 20.48 19.63 19.95 2177100 19.95 down up incorrect
TXMD.US TherapeuticsMD Inc 20260202 0 2.11 2.33 2.1 2.26 56500 2.26 up down incorrect
TXN.US Texas Instruments Incorporated 20260202 0 215.44 225.26 214.84 225.01 11194900 225.01 up down incorrect
TXRH.US Texas Roadhouse Inc 20260202 0 181.1 183.28 178.35 182.6 877232 182.6 up down incorrect
TYRA.US Tyra Biosciences Inc 20260202 0 30.65 31.43 30.355 31.02 564748 31.02 up up correct
TZOO.US Travelzoo 20260202 0 5.81 6.07 5.78 5.95 168762 5.95 up up correct
UAL.US United Airlines Holdings Inc 20260202 0 104.2 108.32 103.99 107.35 5758300 107.35 up up correct
UBCP.US United Bancorp Inc 20260202 0 14.11 14.19 14 14 3955 13.6721 down down correct
UBFO.US United Security Bancshares 20260202 0 10.73 11.2 10.7 11.11 35577 11.11 up up correct
UBSI.US United Bankshares Inc 20260202 0 42.37 43.42 41.99 43.07 853700 42.6532 up up correct
UCL.US uCloudlink Group Inc 20260202 0 1.55 1.63 1.5201 1.63 8336 1.63 up down incorrect
UCTT.US Ultra Clean Holdings Inc 20260202 0 43.03 46.43 42.8 46.065 899589 46.065 up down incorrect
UDMY.US Udemy Inc. Common Stock 20260202 0 4.8 5.015 4.73 4.94 3662327 4.94 up down incorrect
UEIC.US Universal Electronics Inc 20260202 0 3.93 3.995 3.72 3.91 94130 3.91 down down correct
UFCS.US United Fire Group Inc 20260202 0 35.93 36.6339 35.75 36.43 82042 36.2384 up up correct
UFPI.US UFP Industries Inc 20260202 0 103.28 105.68 102.74 104.9 297200 104.533 up down incorrect
UFPT.US UFP Technologies Inc 20260202 0 251.13 261.37 250 255.87 129142 255.87 up down incorrect
UG.US United 20260202 0 7.31 7.7 7.31 7.68 14265 7.4115 up down incorrect
UGRO.US urban 20260202 0 0.131 0.149 0.127 0.136 19768 3.4 up down incorrect
UHAL.US AMERCO 20260202 0 56.26 57.58 56 57.21 263500 57.21 up up correct
UK.US Ucommune International Ltd 20260202 0 0.6849 0.6849 0.5812 0.625 54796 0.625 down down correct
ULBI.US Ultralife Corporation 20260202 0 6.43 6.54 6.4 6.49 78635 6.49 up up correct
ULCC.US Frontier Group Holdings Inc 20260202 0 4.68 5.13 4.67 5.08 3424945 5.08 up up correct
ULH.US Universal Logistics Holdings Inc 20260202 0 16.11 17.49 16.11 17.3 58666 17.3 up up correct
ULTA.US Ulta Beauty Inc 20260202 0 647.04 666.05 643.43 665.57 719100 665.57 up up correct
UMBF.US UMB Financial Corporation 20260202 0 126.59 129.66 126.01 128.05 637500 127.5668 up up correct
UNB.US Union Bankshares Inc 20260202 0 24.71 25.27 24.48 24.86 9500 24.86 up up correct
UNCY.US Unicycive Therapeutics Inc. 20260202 0 5.97 6.55 5.89 6.45 586500 6.45 up up correct
UNIT.US Uniti Group Inc 20260202 0 8.16 8.5399 8.03 8.1 3372864 8.1 down down correct
UNTY.US Unity Bancorp Inc 20260202 0 54.23 55.98 53.94 55.52 57729 55.3497 up up correct
UONE.US Urban One Inc 20260202 0 13.76 13.8 12.07 12.07 20700 12.07 down up incorrect
UONEK.US Urban One Inc 20260202 0 9 9.29 8.59 9.07 7262 9.07 up down incorrect
UPC.US Universe Pharmaceuticals INC 20260202 0 4.3 4.5 4.1701 4.41 7529 4.41 up down incorrect
UPLD.US Upland Software Inc 20260202 0 1.34 1.38 1.3 1.31 290363 1.31 down up incorrect
UPST.US Upstart Holdings Inc 20260202 0 38.98 40.62 38.94 39.69 3363200 39.69 up down incorrect
UPWK.US Upwork Inc 20260202 0 20.02 20.85 19.91 19.95 2103877 19.95 down down correct
URBN.US Urban Outfitters Inc 20260202 0 71.23 73.73 70.25 72.6 1468400 72.6 up up correct
URGN.US UroGen Pharma Ltd 20260202 0 19.49 19.96 19.21 19.7 455908 19.7 up up correct
UROY.US Uranium Royalty Corp 20260202 0 4.5 4.8 4.39 4.53 3978051 4.53 up up correct
USAU.US U.S. Gold Corp 20260202 0 17.5 17.87 16.88 16.99 452400 16.99 down down correct
USCB.US US Century Bank 20260202 0 18.86 19.7699 18.73 19.43 47747 19.307 up up correct
USEG.US U.S. Energy Corp 20260202 0 1.02 1.05 0.981 1 876692 1 down down correct
USIO.US Usio Inc 20260202 0 1.38 1.4159 1.38 1.39 48608 1.39 up up correct
USLM.US United States Lime & Minerals Inc 20260202 0 120.55 125.88 120.55 123.61 100200 123.541 up up correct
USQIX.US USQ Core Real Estate Fund 20260202 0 21.13 21.13 21.13 21.13 0 16.2486
UTHR.US United Therapeutics Corporation 20260202 0 467.165 475.65 466.01 475 351565 475 up up correct
UTMD.US Utah Medical Products Inc 20260202 0 62.12 62.12 61.09 61.76 9528 61.76 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20260202 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260202 0 2.42 2.42 2.42 2.42 500 2.42
UVSP.US Univest Financial Corporation 20260202 0 33.27 34.75 32.83 34.375 194681 34.1582 up up correct
UXIN.US Uxin Limited 20260202 0 3.34 3.35 3.1 3.17 800351 3.17 down down correct
VABK.US Virginia National Bankshares Corporation 20260202 0 41.67 42 41.67 42 5800 41.6274 up up correct
VALN.US Valneva SE 20260202 0 9.17 9.19 9.07 9.15 6098 9.15 down down correct
VALU.US Value Line Inc 20260202 0 37.4389 37.53 37.4389 37.53 1604 37.53 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260202 0 0.0001 0.0001 0.0001 0.0001 499 0.0001
VBNK.US VersaBank Common Shares 20260202 0 15.51 15.81 15.45 15.7 42813 15.7 up up correct
VC.US Visteon Corporation 20260202 0 91.16 95.8 90.75 95.73 721200 95.3548 up up correct
VCEL.US Vericel Corporation 20260202 0 36.01 37.1499 35.8183 36.94 341120 36.94 up up correct
VCMIX.US Versus Capital Multi 20260202 0 23.38 23.38 23.38 23.38 0 23.38
VCNX.US Vaccinex Inc 20260202 0 1.34 1.35 1.3 1.3 6000 1.3 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20260202 0 28.81 28.81 28.81 28.81 0 28.4865
VCTR.US Victory Capital Holdings Inc 20260202 0 70.13 71.59 69.901 71.21 479600 70.7011 up down incorrect
VCYT.US Veracyte Inc 20260202 0 38.11 38.8769 37.17 38.16 1026559 38.16 up down incorrect
VECO.US Veeco Instruments Inc 20260202 0 31.25 32.07 30.995 31.52 876349 31.52 up down incorrect
VEEE.US Twin Vee PowerCats Co. Common Stock 20260202 0 1.48 1.75 1.42 1.48 723300 1.48
VELO.US Velocity Acquisition Corp 20260202 0 13.1 14.41 12.44 12.6 2175500 12.6 down down correct
VEON.US VEON Ltd 20260202 0 54.6 54.89 53.01 53.38 62500 53.38 down down correct
VERA.US Vera Therapeutics Inc 20260202 0 42.96 45.38 42.93 45.28 1303484 45.28 up up correct
VERB.US Verb Technology Company Inc 20260202 0 2.59 2.6 2.16 2.16 459170 2.16 down down correct
VERI.US Veritone Inc 20260202 0 3.61 4.07 3.58 3.67 5106889 3.67 up up correct
VERO.US Venus Concept Inc 20260202 0 1.3 1.46 1.28 1.4 1220600 1.4 up up correct
VERU.US Veru Inc 20260202 0 2.54 2.8 2.4749 2.57 234563 2.57 up up correct
VERX.US Vertex Inc 20260202 0 18.55 19.18 18.41 18.7 2177500 18.7 up up correct
VFF.US Village Farms International Inc 20260202 0 3.27 3.37 3.21 3.27 1003399 3.27
VFLEX.US VFLEX 20260202 0 27.64 27.64 27.64 27.64 0 27.3187
VG.US Vonage Holdings Corp 20260202 0 9.38 9.77 9 9.02 10644700 9.02 down down correct
VIA.US Via Renewables Inc 20260202 0 23.25 23.37 21.48 21.51 532500 21.51 down down correct
VIASP.US Via Renewables Inc 20260202 0 25.6 25.6 25.55 25.575 1800 25.575 down up incorrect
VIAV.US Viavi Solutions Inc 20260202 0 24.195 26.08 24.09 25.59 6662990 25.59 up down incorrect
VICR.US Vicor Corporation 20260202 0 156.38 167.44 156.13 165.35 420866 165.35 up up correct
VINC.US Vincerx Pharma Inc 20260202 0 0.0125 0.0127 0.0125 0.0127 2208 0.0127 up up correct
VINP.US Vinci Partners Investments Ltd 20260202 0 12.63 12.9702 12.51 12.79 60464 12.79 up down incorrect
VIOT.US Viomi Technology Co. Ltd 20260202 0 1.36 1.36 1.3 1.3 192587 1.3 down up incorrect
VIR.US Vir Biotechnology Inc 20260202 0 7.33 7.825 7.25 7.71 1475270 7.71 up down incorrect
VIRC.US Virco Mfg. Corporation 20260202 0 6.95 7.12 6.89 6.98 51606 6.98 up down incorrect
VIRT.US Virtu Financial Inc 20260202 0 40.98 41.28 39.215 39.54 1865117 39.3126 down up incorrect
VISL.US Vislink Technologies Inc 20260202 0 1.81 2.18 1.77 2.05 5400 2.05 up up correct
VITL.US Vital Farms Inc 20260202 0 28.45 28.541 27.26 27.44 1149000 27.44 down down correct
VIVE.US Viveve Medical Inc 20260202 0 0.0002 0.0002 0.0002 0.0002 202 0.0002
VKTX.US Viking Therapeutics Inc 20260202 0 28.65 30.2499 28.55 29.92 2538277 29.92 up up correct
VLGEA.US Village Super Market Inc 20260202 0 35.76 37.345 35.63 37.16 52874 37.16 up up correct
VLN.US WT 20260202 0 0.1 0.1 0.0547 0.1 32542 0.1
VLY.US Valley National Bancorp 20260202 0 12.46 12.84 12.41 12.62 12746900 12.503 up up correct
VLYPO.US Valley National Bancorp 20260202 0 25.17 25.19 25.08 25.11 7893 24.6387 down down correct
VLYPP.US Valley National Bancorp 20260202 0 25.2 25.25 25.16 25.175 6288 24.6865 down down correct
VMAR.US Vision Marine Technologies Inc 20260202 0 3.34 3.39 3.086 3.13 40200 3.13 down down correct
VMD.US Viemed Healthcare Inc 20260202 0 7.69 8.015 7.635 8 300200 8 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20260202 0 7.58 7.9647 7.55 7.74 956956 7.74 up up correct
VNET.US 21Vianet Group Inc 20260202 0 10.19 11.29 10.17 10.92 4939500 10.92 up up correct
VNO.US PO 20260202 0 15.05 15.15 14.94 15.04 40373 15.04 down down correct
VNOM.US Viper Energy Partners LP 20260202 0 41.32 41.83 40.4 41.12 2923345 40.6411 down down correct
VOD.US Vodafone Group Plc 20260202 0 14.82 14.95 14.76 14.91 7234100 14.91 up up correct
VOR.US Vor Biopharma Inc 20260202 0 12.84 13.47 12.35 12.79 866400 12.79 down down correct
VRA.US Vera Bradley Inc 20260202 0 2.4 2.595 2.39 2.54 233422 2.54 up down incorrect
VRAR.US The Glimpse Group Inc. Common Stock 20260202 0 0.91 0.969 0.88 0.881 85200 0.881 down up incorrect
VRCA.US Verrica Pharmaceuticals Inc 20260202 0 7.4 7.8399 7.25 7.45 257902 7.45 up up correct
VRDN.US Viridian Therapeutics Inc 20260202 0 32.72 34.18 32.225 33.2 1390531 33.2 up up correct
VREX.US Varex Imaging Corporation 20260202 0 13.93 14.37 13.8 14.16 386912 14.16 up up correct
VRM.US Vroom Inc 20260202 0 20.34 20.35 20.255 20.35 1500 20.35 up up correct
VRME.US VerifyMe Inc 20260202 0 1.15 1.1699 1.04 1.13 322300 1.13 down down correct
VRNS.US Varonis Systems Inc 20260202 0 30.09 30.25 29.19 29.25 3676400 29.25 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20260202 0 0.011 0.011 0.011 0.011 800 0.011
VRRM.US Verra Mobility Corporation 20260202 0 19.27 19.56 17.08 18.25 4294900 18.25 down down correct
VRSK.US Verisk Analytics Inc 20260202 0 217.46 218.47 213.82 214.15 796000 213.6093 down down correct
VRSN.US VeriSign Inc 20260202 0 244.01 251.92 243.45 251 729651 250.0697 up up correct
VRTS.US Virtus Investment Partners Inc 20260202 0 162.53 166.08 162 162.32 91200 162.32 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260202 0 466.79 473.74 464.01 472.01 759711 472.01 up up correct
VS.US Versus Systems Inc 20260202 0 1.205 1.226 1.205 1.21 7000 1.21 up up correct
VSAT.US Viasat Inc 20260202 0 44.25 47.31 43.6 43.75 2272900 43.75 down down correct
VSEC.US VSE Corporation 20260202 0 197 203.5 188.1 190.93 1731600 190.93 down down correct
VSTM.US Verastem Inc 20260202 0 6.06 6.25 6.01 6.25 1255200 6.25 up up correct
VTGN.US VistaGen Therapeutics Inc 20260202 0 0.56 0.6 0.56 0.58 571200 0.58 up up correct
VTRS.US Viatris Inc 20260202 0 13.05 13.68 13 13.68 10130700 13.5641 up up correct
VTSI.US VirTra Inc 20260202 0 4.66 4.81 4.61 4.61 21067 4.61 down down correct
VTVT.US vTv Therapeutics Inc 20260202 0 36.1 39.01 35.81 38.31 30300 38.31 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20260202 0 13.96 13.98 13.94 13.96 5047701 13.96
VUZI.US Vuzix Corporation 20260202 0 2.63 2.63 2.47 2.5 1313443 2.5 down down correct
VVOS.US Vivos Therapeutics Inc 20260202 0 1.62 1.66 1.58 1.62 56700 1.62
VVPR.US VivoPower International PLC 20260202 0 2.02 2.03 1.765 1.795 409500 1.795 down down correct
VXRT.US Vaxart Inc 20260202 0 0.58 0.61 0.56 0.61 393200 0.61 up up correct
VYGR.US Voyager Therapeutics Inc 20260202 0 3.88 4.09 3.88 4 686400 4 up up correct
VYNE.US VYNE Therapeutics Inc 20260202 0 0.554 0.575 0.554 0.571 353200 0.571 up up correct
WABC.US Westamerica Bancorporation 20260202 0 50.39 51.23 49.62 51.15 128800 51.15 up down incorrect
WAFD.US Washington Federal Inc 20260202 0 32.62 33.37 32.445 33.07 638780 32.7969 up up correct
WAFDP.US Washington Federal Inc 20260202 0 16.577 16.66 16.57 16.57 8400 16.57 down down correct
WAFU.US Wah Fu Education Group Limited 20260202 0 1.79 1.79 1.67 1.73 27500 1.73 down down correct
WAL.US PA 20260202 0 23.2 23.47 23.2 23.47 17815 23.2021 up up correct
WALD.US Waldencast Acquisition Corp 20260202 0 1.82 1.94 1.691 1.9 142900 1.9 up up correct
WALDW.US Waldencast Acquisition Corp 20260202 0 0.04 0.04 0.037 0.04 430400 0.04
WASH.US Washington Trust Bancorp Inc 20260202 0 34.37 35.695 34.0499 35.26 273828 35.26 up up correct
WATT.US Energous Corporation 20260202 0 8.88 9.62 8.59 9.15 697100 9.15 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260202 0 5 5.05 4.749 4.88 17600 4.88 down down correct
WB.US Weibo Corporation 20260202 0 10.46 10.59 10.32 10.47 623000 10.47 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20260202 0 30.12 30.71 29.9 30.1 797300 30.1 down down correct
WDAY.US Workday Inc 20260202 0 177.02 177.81 172.61 173.38 5008600 173.38 down down correct
WDC.US Western Digital Corporation 20260202 0 243.76 275.7 241.37 270.23 16019300 270.1007 up up correct
WDFC.US WD 20260202 0 229.73 234.22 226.82 232.13 163300 232.13 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260202 0 1.72 1.72 1.72 1.72 0 1.72
WEN.US The Wendy's Company 20260202 0 7.77 7.89 7.6 7.69 9233200 7.5495 down down correct
WERN.US Werner Enterprises Inc 20260202 0 34.25 36.5 34.22 36.38 1416600 36.38 up up correct
WEYS.US Weyco Group Inc 20260202 0 31.82 32.29 31.82 32.1 14637 31.8399 up up correct
WFC.US PD 20260202 0 17.73 17.87 17.73 17.86 219914 17.5982 up up correct
WFCF.US Where Food Comes From Inc 20260202 0 11.2 11.28 11.2 11.2 1700 11.2
WFCPX.US Wells Fargo & Co Non 20260202 0 17.13 17.13 17.13 17.13 0 17.0608
WFRD.US Weatherford International plc Ordinary Shares 20260202 0 91.01 94.26 90.23 92.39 1423100 92.1383 up up correct
WHF.US WhiteHorse Finance Inc 20260202 0 6.74 6.83 6.61 6.78 114266 6.5434 up up correct
WHLM.US Wilhelmina International Inc 20260202 0 3.69 3.69 3.69 3.69 300 3.69
WHLR.US Wheeler Real Estate Investment Trust Inc 20260202 0 4.44 4.65 3.39 3.45 190600 3.45 down up incorrect
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260202 0 39.24 39.24 38.75 38.75 300 38.75 down up incorrect
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260202 0 6 6.05 6 6.05 500 6.05 up up correct
WILC.US G. Willi 20260202 0 29.2 30.69 29.2 30.36 5600 30.36 up up correct
WIMI.US WiMi Hologram Cloud Inc 20260202 0 2.09 2.3 2.06 2.21 186400 2.21 up up correct
WINA.US Winmark Corporation 20260202 0 453.4 464.035 450.72 460.96 71405 459.9378 up up correct
WING.US Wingstop Inc 20260202 0 261.08 271.17 260.67 266.66 595200 266.3215 up up correct
WINT.US Windtree Therapeutics Inc 20260202 0 0.02 0.02 0.02 0.02 270800 0.02
WINV.US WinVest Acquisition Corp. Common Stock 20260202 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260202 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260202 0 85.99 86.73 82.87 83.1 1839800 83.1 down down correct
WKEY.US WISeKey International Holding AG 20260202 0 7.56 7.84 7.32 7.41 154116 7.41 down down correct
WKHS.US Workhorse Group Inc 20260202 0 4.9 4.99 4.79 4.85 47700 4.85 down down correct
WKSP.US Worksport Ltd. Common Stock 20260202 0 1.86 1.88 1.83 1.83 58200 1.83 down down correct
WLDN.US Willdan Group Inc 20260202 0 125.74 128.83 122.02 128.16 251700 128.16 up up correct
WLFC.US Willis Lease Finance Corporation 20260202 0 181.51 188.76 181.51 187.61 53950 187.2402 up up correct
WMG.US Warner Music Group Corp 20260202 0 29.98 30.34 29.805 30.2 1810566 30.0056 up up correct
WNEB.US Western New England Bancorp Inc 20260202 0 13.54 13.8496 13.52 13.81 118196 13.7409 up up correct
WNW.US Wunong Net Technology Company Limited 20260202 0 1.58 1.69 1.56 1.64 6905 1.64 up up correct
WOOF.US Petco Health and Wellness Company Inc 20260202 0 2.69 2.755 2.68 2.72 1188300 2.72 up up correct
WORX.US SCWorx Corp 20260202 0 0.2 0.2 0.177 0.18 1106800 0.18 down down correct
WPRT.US Westport Fuel Systems Inc 20260202 0 1.93 1.95 1.85 1.9 71700 1.9 down down correct
WRAP.US Wrap Technologies Inc 20260202 0 2.09 2.115 1.87 2.01 719900 2.01 down down correct
WRLD.US World Acceptance Corporation 20260202 0 121.25 124.65 120.08 123.2 46800 123.2 up up correct
WSBC.US WesBanco Inc 20260202 0 35.33 36.365 35.11 36.01 581022 35.615 up up correct
WSBF.US Waterstone Financial Inc 20260202 0 18.39 18.86 17.66 18.76 76800 18.76 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20260202 0 19.74 20.385 19.525 20 2313800 19.9331 up down incorrect
WSFS.US WSFS Financial Corporation 20260202 0 64.73 66.68 64.71 66.36 663326 66.1904 up down incorrect
WTBA.US West Bancorporation Inc 20260202 0 23.75 25.74 23.75 25.54 74851 25.2952 up up correct
WTER.US The Alkaline Water Company Inc 20260202 0 0.145 0.16 0.061 0.11 416898 0.11 down down correct
WTFC.US Wintrust Financial Corporation 20260202 0 147.49 150.33 147.03 149.71 629770 149.1883 up up correct
WTW.US Weight Watchers International Inc 20260202 0 321.05 322.08 314.8 316.61 840701 316.61 down down correct
WVE.US Wave Life Sciences Ltd 20260202 0 12.69 13.6 12.69 13.43 2550381 13.43 up up correct
WVVI.US Willamette Valley Vineyards Inc 20260202 0 2.71 2.75 2.66 2.72 8300 2.72 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20260202 0 3 3.057 3 3.05 3500 3.05 up up correct
WW.US WW International Inc 20260202 0 20.19 20.9 19.87 20.35 137600 20.35 up up correct
WWD.US Woodward Inc 20260202 0 316.28 329.02 315.92 327.25 1034035 326.9831 up up correct
WYNN.US Wynn Resorts Limited 20260202 0 108.12 109.88 107.25 109.18 1624400 108.9424 up up correct
XAIR.US Beyond Air Inc 20260202 0 1.16 1.24 1.13 1.15 228556 1.15 down down correct
XBIO.US Xenetic Biosciences Inc 20260202 0 2.27 2.281 2.22 2.25 6234 2.25 down down correct
XBIT.US XBiotech Inc 20260202 0 2.53 2.66 2.41 2.48 62535 2.48 down down correct
XCAPX.US ACAP Strategic Fund 20260202 0 30.07 30.07 30.07 30.07 0 30.07
XCUR.US Exicure Inc 20260202 0 4.24 4.31 4.07 4.2 11000 4.2 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260202 0 22.9 22.9 22.9 22.9 0 22.9
XEL.US Xcel Energy Inc 20260202 0 75.74 76.04 74.4 74.5 3859000 73.9534 down down correct
XELA.US Exela Technologies Inc 20260202 0 0.071 0.071 0.069 0.071 2300 0.071
XELB.US Xcel Brands Inc 20260202 0 1.48 1.48 1.43 1.455 5541 1.455 down down correct
XENE.US Xenon Pharmaceuticals Inc 20260202 0 41.01 42.135 40.708 41.45 649600 41.45 up up correct
XERS.US Xeris Pharmaceuticals Inc 20260202 0 7.27 7.59 7.22 7.36 1550700 7.36 up up correct
XFOR.US X4 Pharmaceuticals Inc 20260202 0 3.66 3.995 3.66 3.98 385600 3.98 up up correct
XGN.US Exagen Inc 20260202 0 3.64 4.01 3.58 3.83 713600 3.83 up up correct
XILSX.US Pioneer ILS Interval Fund 20260202 0 9.83 9.83 9.83 9.83 0 9.83
XLO.US Xilio Therapeutics Inc. Common Stock 20260202 0 0.598 0.598 0.535 0.588 915300 0.588 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20260202 0 57.13 59.83 56.86 58.91 442700 58.91 up up correct
XNCR.US Xencor Inc 20260202 0 12 12.42 11.85 12.11 584951 12.11 up up correct
XNET.US Xunlei Limited 20260202 0 6.15 6.3 6.06 6.18 159700 6.18 up up correct
XOMA.US XOMA Corporation 20260202 0 25.39 27.34 25.11 26.47 384900 26.47 up down incorrect
XOMAO.US XOMA Corporation 20260202 0 25.3 25.457 25.3 25.41 2500 25.41 up down incorrect
XOMAP.US XOMA Corporation 20260202 0 26.19 26.19 26.03 26.03 300 26.03 down up incorrect
XONE.US The ExOne Company 20260202 0 49.5 49.5 49.48 49.489 91400 49.3534 down up incorrect
XOS.US Xos Inc 20260202 0 2.69 2.69 2.15 2.35 103033 2.35 down up incorrect
XOSWW.US Xos Equity Warrants 20260202 0 0.0052 0.0052 0.0042 0.0042 18500 0.0042 down up incorrect
XP.US XP Inc 20260202 0 19.51 20.04 19.33 19.81 5818800 19.81 up down incorrect
XPEL.US XPEL Inc 20260202 0 51.55 54.32 50.75 52.97 219000 52.97 up up correct
XPER.US Xperi Holding Corporation 20260202 0 5.63 5.795 5.63 5.71 296600 5.71 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260202 0 5.58 5.58 5.58 5.58 0 5.5456
XRAY.US DENTSPLY SIRONA Inc 20260202 0 12.39 12.49 12.15 12.21 3801300 12.21 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260202 0 0.49 0.5124 0.49 0.49 47375 0.49
XRX.US Xerox Holdings Corporation Common Stock 20260202 0 2.16 2.39 2.12 2.3 4320200 2.3 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20260202 0 9.39 9.39 9.39 9.39 0 9.3378
XSICX.US Voya Senior Income Fund Class 20260202 0 9.36 9.36 9.36 9.36 0 9.3115
XSIIX.US ING Senior Incm Fd 20260202 0 9.34 9.34 9.34 9.34 0 9.2862
XSIWX.US ING Senior Incm Fd 20260202 0 9.4 9.4 9.4 9.4 0 9.3459
XSLCX.US Invesco Senior Loan Fund Class 20260202 0 5.58 5.58 5.58 5.58 0 5.5466
XTLB.US XTL Biopharmaceuticals Ltd 20260202 0 0.81 0.94 0.81 0.84 19000 0.84 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20260202 0 7.77 7.77 7.12 7.2 70400 7.2 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20260202 0 0.003 0.0035 0.003 0.0031 992714 0.0031 up down incorrect
YI.US 111 Inc 20260202 0 6.33 8.12 6.18 7.4 104500 7.4 up down incorrect
YJ.US Yunji Inc 20260202 0 1.88 2.33 1.62 1.85 8848000 1.85 down up incorrect
YORW.US The York Water Company 20260202 0 33.64 33.81 33.28 33.41 83714 33.1791 down down correct
YQ.US 17 Education & Technology Group Inc 20260202 0 3.38 3.38 3.38 3.38 0 3.38
YTRA.US Yatra Online Inc 20260202 0 1.54 1.7 1.51 1.65 184900 1.65 up down incorrect
Z.US Zillow Group Inc 20260202 0 63.03 64.25 62.32 62.52 2979300 62.52 down down correct
ZBRA.US Zebra Technologies Corporation 20260202 0 234.21 246.55 233.68 242.01 877800 242.01 up up correct
ZCMD.US Zhongchao Inc 20260202 0 0.256 0.536 0.256 0.45 34388 3.6 up up correct
ZD.US Ziff Davis Inc. 20260202 0 38.12 38.79 37.36 37.81 431000 37.81 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20260202 0 0.9 0.972 0.862 0.902 7800 0.902 up up correct
ZEUS.US Olympic Steel Inc 20260202 0 48.12 50.425 47.99 49.94 125439 49.94 up up correct
ZG.US Zillow Group Inc 20260202 0 62.29 63.22 61.64 61.75 528200 61.75 down down correct
ZION.US Zions Bancorporation National Association 20260202 0 59.91 61.34 59.7 60.99 2067008 60.5537 up up correct
ZIONP.US Zions Bancorporation National Association 20260202 0 20.09 20.13 19.95 19.98 4131 19.6891 down up incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20260202 0 10.75 10.75 10.75 10.75 1000 10.75
ZJZZT.US NASDAQ TEST STOCK 20260202 0 22.88 22.88 22.88 22.88 150 22.88
ZKIN.US ZK International Group Co. Ltd 20260202 0 1.56 1.76 1.56 1.63 7700 1.63 up down incorrect
ZLAB.US Zai Lab Limited 20260202 0 16.27 16.45 15.96 16.3 1417100 16.3 up down incorrect
ZM.US Zoom Video Communications Inc 20260202 0 91.69 94.29 90.29 92.865 4326200 92.865 up down incorrect
ZNTL.US Zentalis Pharmaceuticals Inc 20260202 0 2.415 2.64 2.355 2.51 820100 2.51 up up correct
ZS.US Zscaler Inc 20260202 0 199.76 203.2 198 200.61 1418200 200.61 up up correct
ZUMZ.US Zumiez Inc 20260202 0 24.5 25.2 24.159 25.02 125816 25.02 up up correct
ZVZZT.US NASDAQ TEST STOCK 20260202 0 25 32.11 25 27.45 137113 27.45 up up correct
ZWZZT.US NASDAQ TEST STOCK 20260202 0 10 10 10 10 244563 10
ZYXI.US Zynex Inc 20260202 0 0.05 0.06 0.05 0.055 89801 0.055 up up correct

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