CollectAI

close-nasdaq_stocks

2026/02/03

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260203 0 6.47 6.47 6.47 6.47 0 6.47
AACG.US ATA Creativity Global 20260203 0 1.04 1.04 0.8252 0.9 37054 0.9 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20260203 0 10.7 10.72 10.7 10.7 700 10.7
AAIDX.US AAIDX 20260203 0 20.09 20.09 20.09 20.09 0 19.9519
AAL.US American Airlines Group Inc 20260203 0 13.87 14.35 13.81 14.01 48029000 14.01 up up correct
AAME.US Atlantic American Corporation 20260203 0 2.64 2.7 2.61 2.69 7444 2.69 up up correct
AAOI.US Applied Optoelectronics Inc 20260203 0 46.2 47.44 42.25 46.12 5659411 46.12 down down correct
AAON.US AAON Inc 20260203 0 91.03 93.78 87.78 93.37 1066800 93.37 up up correct
AAPL.US Apple Inc 20260203 0 269.2 271.88 267.61 269.48 64394700 269.2281 up up correct
AATC.US Image Sensing Systems Inc 20260203 0 5.67 5.85 5.67 5.84 8500 5.691 up up correct
ABCB.US Ameris Bancorp 20260203 0 80.07 83.29 79.37 82.96 861600 82.96 up down incorrect
ABCL.US AbCellera Biologics Inc 20260203 0 3.61 3.69 3.41 3.52 4704039 3.52 down up incorrect
ABEO.US Abeona Therapeutics Inc 20260203 0 5.17 5.42 5.16 5.27 963300 5.27 up down incorrect
ABNB.US Airbnb Inc 20260203 0 130.24 131.06 120.1 122.075 6834500 122.075 down up incorrect
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260203 0 2.61 2.65 2.39 2.57 549400 2.57 down up incorrect
ABR.US PF 20260203 0 22.32 22.3499 22.1939 22.33 4732 22.33 up down incorrect
ABSI.US Absci Corporation Common Stock 20260203 0 3.06 3.18 2.96 3.09 3199669 3.09 up down incorrect
ABUS.US Arbutus Biopharma Corporation 20260203 0 4.4 4.42 3.87 4.11 3267089 4.11 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260203 0 1.9 1.98 1.86 1.9 65200 1.9
ACAD.US ACADIA Pharmaceuticals Inc 20260203 0 25.69 25.9 24.42 24.76 1808035 24.76 down down correct
ACB.US Aurora Cannabis Inc 20260203 0 3.95 4.089 3.94 4.06 1700500 4.06 up up correct
ACET.US Adicet Bio Inc 20260203 0 7.96 8.1 7.64 7.7 82585 7.7 down down correct
ACGL.US Arch Capital Group Ltd 20260203 0 96.22 97.85 96 96.82 1302100 96.82 up up correct
ACGLN.US Arch Capital Group Ltd 20260203 0 17.77 17.89 17.55 17.59 46700 17.2997 down down correct
ACGLO.US Arch Capital Group Ltd 20260203 0 21.25 21.2675 21 21.0735 26891 20.723 down down correct
ACHC.US Acadia Healthcare Company Inc 20260203 0 13.01 13.805 12.9916 13.68 2836379 13.68 up up correct
ACHV.US Achieve Life Sciences Inc 20260203 0 4.42 4.48 4.09 4.19 764579 4.19 down down correct
ACIU.US AC Immune SA 20260203 0 3.29 3.41 3.23 3.34 256832 3.34 up up correct
ACIW.US ACI Worldwide Inc 20260203 0 42.77 42.83 38.89 39.52 2170950 39.52 down down correct
ACLS.US Axcelis Technologies Inc 20260203 0 89.32 91.006 81.33 84.37 1086862 84.37 down down correct
ACMR.US ACM Research Inc 20260203 0 62.5 64.7871 59.358 61.24 2077229 61.24 down down correct
ACNB.US ACNB Corporation 20260203 0 51.43 52.55 51 52.2 44205 51.8152 up up correct
ACRS.US Aclaris Therapeutics Inc 20260203 0 3.55 3.5851 3.42 3.47 1032343 3.47 down down correct
ACT.US Enact Holdings Inc. Common Stock 20260203 0 40.14 40.63 38.935 40.33 373900 40.13 up up correct
ACTG.US Acacia Research Corporation 20260203 0 4.09 4.11 3.97 3.98 187104 3.98 down down correct
ACVA.US ACV Auctions Inc 20260203 0 7.53 7.72 7.355 7.47 2553189 7.47 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260203 0 2.41 2.4491 2.203 2.28 35028 2.28 down up incorrect
ADAG.US Adagene Inc 20260203 0 2.99 3.19 2.74 2.95 102798 2.95 down up incorrect
ADBE.US Adobe Inc 20260203 0 282.74 284.34 271.02 271.93 8324923 271.93 down down correct
ADC.US PA 20260203 0 17.24 17.29 17.13 17.23 10117 17.1428 down down correct
ADI.US Analog Devices Inc 20260203 0 316.86 321.23 308.96 311.29 5546000 310.3184 down down correct
ADIL.US Adial Pharmaceuticals Inc 20260203 0 0.21 0.216 0.21 0.2113 28341 5.2825 up up correct
ADMA.US ADMA Biologics Inc 20260203 0 17.53 18 17.34 17.52 1525812 17.52 down down correct
ADP.US Automatic Data Processing Inc 20260203 0 244.15 244.29 234.81 235.08 4377400 233.1536 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20260203 0 18.66 19.8 18.025 18.5 2067600 18.5 down down correct
ADSK.US Autodesk Inc 20260203 0 250.01 251.64 238.95 240.79 3540400 240.79 down down correct
ADTN.US ADTRAN Inc 20260203 0 9.5 9.64 9.27 9.5 1131850 9.5
ADTX.US Aditxt Inc 20260203 0 0.775 0.825 0.703 0.72 13500 5.76 down up incorrect
ADUS.US Addus HomeCare Corporation 20260203 0 104.99 107.37 103.51 106.9 407700 106.9 up down incorrect
ADV.US Advantage Solutions Inc 20260203 0 1.14 1.14 0.9507 0.9775 692423 0.9775 down up incorrect
ADXN.US Addex Therapeutics Ltd 20260203 0 7.76 8 7.71 7.71 6264 7.71 down down correct
ADXS.US Advaxis Inc 20260203 0 0.6 0.6195 0.6 0.6036 13591 0.6036 up up correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20260203 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260203 0 0.82 0.92 0.7 0.81 62200 4.86 down down correct
AEHR.US Aehr Test Systems 20260203 0 27 28.305 25.56 27.19 967418 27.19 up up correct
AEI.US Alset EHome International Inc 20260203 0 2.95 2.99 2.64 2.74 29623 2.74 down down correct
AEIS.US Advanced Energy Industries Inc 20260203 0 271.56 271.56 256.09 263.03 624900 262.9506 down up incorrect
AEMD.US Aethlon Medical Inc 20260203 0 2.4 2.488 2.3 2.33 31668 2.33 down up incorrect
AEP.US American Electric Power Company Inc 20260203 0 118.75 121.42 118.75 120.67 3482200 119.7234 up up correct
AEYE.US AudioEye Inc 20260203 0 9.08 9.08 8.085 8.42 189926 8.42 down up incorrect
AFBI.US Affinity Bancshares Inc 20260203 0 20.385 20.59 20.34 20.59 2660 20.59 up up correct
AFCG.US AFC Gamma Inc 20260203 0 2.2 2.2244 2.12 2.16 513714 2.16 down down correct
AFIB.US Acutus Medical Inc 20260203 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AFRM.US Affirm Holdings Inc 20260203 0 64.33 64.62 59.65 61.66 8511521 61.66 down down correct
AFYA.US Afya Limited 20260203 0 15.28 15.38 14.78 14.91 155482 14.91 down down correct
AGEN.US Agenus Inc 20260203 0 2.9 2.93 2.81 2.9 486270 2.9
AGIO.US Agios Pharmaceuticals Inc 20260203 0 28.11 28.71 27.6 27.93 808300 27.93 down up incorrect
AGMH.US AGM Group Holdings Inc 20260203 0 1.7 1.73 1.5101 1.6 119064 1.6 down up incorrect
AGNC.US AGNC Investment Corp 20260203 0 11.27 11.53 11.26 11.49 18656000 11.3685 up up correct
AGNCM.US AGNC Investment Corp 20260203 0 24.94 24.99 24.93 24.98 14903 24.98 up up correct
AGNCN.US AGNC Investment Corp 20260203 0 25.59 25.59 25.55 25.58 11931 25.58 down down correct
AGNCO.US AGNC Investment Corp 20260203 0 25.44 25.48 25.42 25.47 10700 25.47 up up correct
AGNCP.US AGNC Investment Corp. 20260203 0 25.1 25.11 25.02 25.06 147643 25.06 down down correct
AGYS.US Agilysys Inc 20260203 0 88.11 89.22 80.9 83.87 565943 83.87 down down correct
AHCO.US AdaptHealth Corp 20260203 0 10.1 10.25 9.825 9.96 722035 9.96 down down correct
AIHS.US Senmiao Technology Limited 20260203 0 1.151 1.19 1.14 1.16 30167 1.16 up up correct
AIP.US Arteris Inc. Common Stock 20260203 0 15.64 15.71 14 14.52 403461 14.52 down down correct
AIRG.US Airgain Inc 20260203 0 4.335 4.82 4.28 4.77 107728 4.77 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260203 0 2.57 2.62 2.34 2.46 872516 2.46 down down correct
AIRT.US Air T Inc 20260203 0 23.0468 23.0468 23 23.03 1678 23.03 down down correct
AIRTP.US Air T Inc 20260203 0 20.6 20.6 20.42 20.5 2087 20.0052 down down correct
AKAM.US Akamai Technologies Inc 20260203 0 96.14 97.99 91.18 91.79 3617900 91.79 down down correct
AKBA.US Akebia Therapeutics Inc 20260203 0 1.39 1.44 1.37 1.41 2363493 1.41 up up correct
AKTS.US Akoustis Technologies Inc 20260203 0 22.5 22.85 20.5 20.9 298800 20.9 down down correct
AKTX.US Akari Therapeutics Plc 20260203 0 0.243 0.25 0.221 0.233 104900 0.233 down down correct
ALCO.US Alico Inc 20260203 0 41.54 42.56 41.3 42.01 41944 42.01 up up correct
ALDX.US Aldeyra Therapeutics Inc 20260203 0 5.45 5.6 5.31 5.41 556486 5.41 down down correct
ALEC.US Alector Inc 20260203 0 1.98 2.05 1.885 1.93 789332 1.93 down down correct
ALF.US Alfi Inc 20260203 0 10.7 10.7 10.7 10.7 75100 10.7
ALGM.US Allegro MicroSystems Inc 20260203 0 37.73 39.5 37 38.89 4154100 38.89 up down incorrect
ALGN.US Align Technology Inc 20260203 0 163.74 165.47 154.83 157.05 1186100 157.05 down up incorrect
ALGS.US Aligos Therapeutics Inc 20260203 0 7.94 8.31 7.23 7.52 56490 7.52 down up incorrect
ALGT.US Allegiant Travel Company 20260203 0 92.72 96.21 91.735 92.78 602313 92.78 up down incorrect
ALHC.US Alignment Healthcare Inc 20260203 0 22.78 23.24 22.62 22.89 1554200 22.89 up down incorrect
ALKS.US Alkermes plc 20260203 0 34.64 35.12 34.26 34.47 1492300 34.47 down down correct
ALKT.US Alkami Technology Inc 20260203 0 19.61 19.815 17.23 17.525 3733400 17.525 down down correct
ALLO.US Allogene Therapeutics Inc 20260203 0 1.9 1.965 1.71 1.74 8029803 1.74 down down correct
ALLT.US Allot Ltd 20260203 0 9.98 10.02 9.31 9.79 570102 9.79 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20260203 0 338.49 352.82 337.59 351.8 2152900 351.8 up up correct
ALOT.US AstroNova Inc 20260203 0 9 9.35 8.9401 9.01 26401 9.01 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260203 0 0.0002 0.001 0.0002 0.001 11111 0.001 up up correct
ALRM.US Alarm.com Holdings Inc 20260203 0 48.23 48.47 45.39 45.6 716669 45.6 down down correct
ALRS.US Alerus Financial Corporation 20260203 0 25.09 25.68 24.91 25.59 206562 25.59 up up correct
ALT.US Altimmune Inc 20260203 0 5.545 5.64 5.205 5.47 4565900 5.47 down down correct
ALTO.US Alto Ingredients Inc 20260203 0 2.59 2.85 2.5 2.8 1530100 2.8 up up correct
ALXO.US ALX Oncology Holdings Inc 20260203 0 1.7 2 1.66 1.87 1333037 1.87 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260203 0 2.17 2.233 2.08 2.09 39300 2.09 down up incorrect
AMAL.US Amalgamated Financial Corp 20260203 0 39.86 40.8845 39.37 40.36 177087 40.36 up down incorrect
AMAT.US Applied Materials Inc 20260203 0 336.94 338.44 311.95 318.67 10697030 318.2731 down down correct
AMBA.US Ambarella Inc 20260203 0 63.6 64.8 59.11 60.23 903283 60.23 down down correct
AMCX.US AMC Networks Inc 20260203 0 8.09 8.09 7.6 7.73 472225 7.73 down down correct
AMD.US Advanced Micro Devices Inc 20260203 0 251.55 252.65 237.0376 242.11 53097047 242.11 down up incorrect
AMGN.US Amgen Inc 20260203 0 341.24 349.5 338.59 338.59 4039974 336.26 down down correct
AMKR.US Amkor Technology Inc 20260203 0 49.33 49.99 45.4 46.24 4746100 46.1516 down down correct
AMPG.US AmpliTech Group Inc 20260203 0 3.25 3.28 2.92 3.09 1428000 3.09 down down correct
AMPGW.US AmpliTech Group Inc 20260203 0 0.115 0.149 0.11 0.149 24900 0.149 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20260203 0 27.57 28.28 27.06 28.24 506290 28.24 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20260203 0 8.95 8.95 7.895 8.22 2363900 8.22 down down correct
AMRK.US A 20260203 0 52.87 53.21 50.7901 52.7 865849 52.5204 down down correct
AMRN.US Amarin Corporation plc 20260203 0 14.97 15.25 14.77 15.05 57700 15.05 up up correct
AMSC.US American Superconductor Corporation 20260203 0 30.9 31.24 28.75 30 1010700 30 down up incorrect
AMSF.US AMERISAFE Inc 20260203 0 38.34 39.08 38.18 38.55 176818 38.0699 up down incorrect
AMST.US Amesite Inc 20260203 0 1.77 2.3 1.77 1.95 267700 1.95 up down incorrect
AMTB.US Amerant Bancorp Inc 20260203 0 21.82 22.36 21.66 22.28 465800 22.1906 up up correct
AMTX.US Aemetis Inc 20260203 0 1.61 1.71 1.54 1.7 1582870 1.7 up up correct
AMWD.US American Woodmark Corporation 20260203 0 61.69 65.625 61.69 64.32 119063 64.32 up up correct
AMZN.US Amazon.com Inc 20260203 0 244.975 246.35 235.45 238.62 53831301 238.62 down down correct
ANAB.US AnaptysBio Inc 20260203 0 51.2 52.03 49.42 51.21 293237 51.21 up up correct
ANDE.US The Andersons Inc 20260203 0 63.34 65.28 62.5 65.23 287956 65.23 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20260203 0 0.94 0.98 0.9041 0.95 70693 0.95 up up correct
ANGI.US Angi Inc 20260203 0 12.61 12.7 11.75 12.04 920227 12.04 down down correct
ANGO.US AngioDynamics Inc 20260203 0 10.38 10.865 10.35 10.64 538866 10.64 up up correct
ANIK.US Anika Therapeutics Inc 20260203 0 9.64 10.15 9.515 10.02 263155 10.02 up up correct
ANIP.US ANI Pharmaceuticals Inc 20260203 0 80.16 81.99 79.13 79.88 320574 79.88 down down correct
ANIX.US Anixa Biosciences Inc 20260203 0 2.95 3.08 2.95 3.04 139600 3.04 up up correct
ANNX.US Annexon Inc 20260203 0 6.36 6.59 6.3 6.48 1435503 6.48 up up correct
ANY.US Sphere 3D Corp 20260203 0 0.24 0.26 0.224 0.228 39110 2.28 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20260203 0 22.59 22.89 21.19 22.27 691837 22.27 down up incorrect
AOUT.US American Outdoor Brands Inc 20260203 0 9.24 9.425 8.8 9.41 137404 9.41 up down incorrect
APA.US APA Corporation 20260203 0 25.925 26.5201 25.785 26.46 8509721 26.46 up down incorrect
APEI.US American Public Education Inc 20260203 0 42.23 42.76 40.8 41.59 206286 41.59 down down correct
API.US Agora Inc 20260203 0 4.27 4.34 4.08 4.15 335526 4.15 down down correct
APLS.US Apellis Pharmaceuticals Inc 20260203 0 22.5 23.93 22.5 23.32 2647238 23.32 up up correct
APLT.US Applied Therapeutics Inc 20260203 0 0.103 0.103 0.103 0.103 0 0.103
APM.US Aptorum Group Limited 20260203 0 0.8925 0.9 0.8112 0.8799 80936 0.8799 down down correct
APOG.US Apogee Enterprises Inc 20260203 0 37.38 38.86 37.38 38.8 361396 38.8 up up correct
APP.US AppLovin Corporation 20260203 0 483 484.99 448.57 461.79 7127700 461.79 down down correct
APPF.US AppFolio Inc 20260203 0 192.55 193.42 179.88 184.01 754828 184.01 down down correct
APPN.US Appian Corporation 20260203 0 26.42 26.73 25.29 25.85 1935768 25.85 down down correct
APPS.US Digital Turbine Inc 20260203 0 5.05 5.09 4.715 4.94 8870635 4.94 down down correct
APRE.US Aprea Therapeutics Inc 20260203 0 0.7095 0.7686 0.651 0.6733 1082256 0.6733 down down correct
APVO.US Aptevo Therapeutics Inc 20260203 0 7.35 7.45 6.53 6.76 102411 6.76 down up incorrect
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260203 0 1.66 1.68 1.65 1.66 3019 1.66
APYX.US Apyx Medical Corporation 20260203 0 4.45 4.45 4.2093 4.39 453474 4.39 down up incorrect
AQB.US AquaBounty Technologies Inc 20260203 0 0.93 1.01 0.92 0.93 39600 0.93
AQMS.US Aqua Metals Inc 20260203 0 4.85 5.05 4.62 4.89 173617 4.89 up down incorrect
AQST.US Aquestive Therapeutics Inc 20260203 0 4.146 4.31 4 4.1 7642979 4.1 down up incorrect
ARAY.US Accuray Incorporated 20260203 0 0.7958 0.7958 0.7239 0.7517 1242071 0.7517 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260203 0 1.26 1.27 1.12 1.17 4327665 1.17 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260203 0 0.095 0.1131 0.095 0.1126 58072 0.1126 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260203 0 3.78 3.88 3.5 3.79 50374 3.79 up up correct
ARCB.US ArcBest Corporation 20260203 0 99.35 104.5 99.2 103.74 915745 103.6255 up down incorrect
ARCC.US Ares Capital Corporation 20260203 0 19.49 19.52 19.07 19.13 11396700 18.6218 down up incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20260203 0 7.37 7.95 7.26 7.32 602744 7.32 down up incorrect
ARDS.US Aridis Pharmaceuticals Inc 20260203 0 0.0028 0.0028 0.0028 0.0028 391 0.0028
ARDX.US Ardelyx Inc 20260203 0 7.85 7.985 7.565 7.74 3209636 7.74 down down correct
AREC.US American Resources Corporation 20260203 0 3.175 3.445 3.08 3.43 7945368 3.43 up up correct
ARGX.US argenx SE 20260203 0 838.13 857.375 838.13 851.72 695700 851.72 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20260203 0 10.52 11.0799 10.51 10.91 904401 10.91 up up correct
ARKO.US Arko Corp 20260203 0 5.75 6.27 5.725 6.26 895000 6.2281 up up correct
ARKR.US Ark Restaurants Corp 20260203 0 6.94 6.98 6.735 6.95 13337 6.95 up up correct
ARLP.US Alliance Resource Partners L.P 20260203 0 24.93 25.48 24.76 25 723374 24.3888 up up correct
AROW.US Arrow Financial Corporation 20260203 0 34.63 35.63 34.63 35.44 132041 35.1396 up up correct
ARQQ.US Arqit Quantum Inc 20260203 0 20.24 20.576 18.539 19.79 335700 19.79 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20260203 0 0.18 0.18 0.1603 0.1745 6629 0.1745 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20260203 0 25.43 26.67 25.03 26.19 979800 26.19 up up correct
ARRY.US Array Technologies Inc 20260203 0 11.21 11.79 10.795 11.33 4366867 11.33 up down incorrect
ARTL.US Artelo Biosciences Inc 20260203 0 1.63 1.7393 1.5 1.53 10571 4.59 down up incorrect
ARTNA.US Artesian Resources Corporation 20260203 0 33.02 33.55 33.02 33.29 45500 32.9754 up up correct
ARTW.US Art's 20260203 0 2.8 2.92 2.78 2.81 76506 2.81 up down incorrect
ARVN.US Arvinas Inc 20260203 0 13.75 14.14 13.485 13.65 641392 13.65 down up incorrect
ARWR.US Arrowhead Pharmaceuticals Inc 20260203 0 74.15 76.11 70 72.14 2348366 72.14 down up incorrect
ASLE.US AerSale Corporation 20260203 0 7.58 7.73 7.38 7.51 181265 7.51 down down correct
ASMB.US Assembly Biosciences Inc 20260203 0 26.37 28.35 26.15 28.24 118700 28.24 up up correct
ASML.US ASML Holding N.V 20260203 0 1436.04 1445.81 1371.91 1395.88 2205095 1394.0413 down down correct
ASO.US Academy Sports and Outdoors Inc 20260203 0 56.14 59.67 56.14 59.06 2503547 59.06 up up correct
ASPC.US Alpha Capital Acquisition Company 20260203 0 13.38 16.35 13.115 14.58 102500 14.58 up up correct
ASPCU.US Alpha Capital Acquisition Company 20260203 0 15.5 19.0802 13.3 13.3 39984 13.3 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20260203 0 4.91 5.06 4.3 4.34 35371 4.34 down down correct
ASPU.US Aspen Group Inc 20260203 0 0.141 0.141 0.14 0.14 15000 0.14 down down correct
ASRT.US Assertio Holdings Inc 20260203 0 12.28 12.49 11.69 11.99 47035 11.99 down down correct
ASRV.US AmeriServ Financial Inc 20260203 0 3.5001 3.7286 3.5001 3.56 25029 3.56 up up correct
ASTC.US Astrotech Corporation 20260203 0 3.1665 3.3534 3.0364 3.13 8280 3.13 down down correct
ASTE.US Astec Industries Inc 20260203 0 50.94 53 50.495 52.96 219408 52.841 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260203 0 4.35 4.54 4.31 4.5 1289555 4.5 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260203 0 0.17 0.2 0.13 0.1683 113233 0.1683 down down correct
ASTS.US AST SpaceMobile Inc 20260203 0 108 116.68 105.7 115.76 15625110 115.76 up up correct
ASUR.US Asure Software Inc 20260203 0 9.86 9.895 9.25 9.49 113766 9.49 down down correct
ASYS.US Amtech Systems Inc 20260203 0 17.92 17.99 17 17.6 456300 17.6 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260203 0 3.88 3.98 3.7401 3.87 3697849 3.87 down down correct
ATEC.US Alphatec Holdings Inc 20260203 0 14.46 14.91 14.3 14.67 3273735 14.67 up up correct
ATER.US Aterian Inc 20260203 0 0.67 0.7 0.641 0.65 112600 0.65 down down correct
ATEX.US Anterix Inc 20260203 0 27.5 27.97 25.83 26.55 379564 26.55 down down correct
ATHA.US Athira Pharma Inc 20260203 0 4.64 5.0189 4.5402 4.65 22999 4.65 up up correct
ATHE.US Alterity Therapeutics Limited 20260203 0 3.2 3.2247 3.0208 3.0208 3079 3.0208 down down correct
ATLC.US Atlanticus Holdings Corporation 20260203 0 52.4 53.405 50.9 52.67 82460 52.67 up down incorrect
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260203 0 24.95 24.98 24.937 24.97 15400 24.97 up down incorrect
ATLCP.US Atlanticus Holdings Corporation 20260203 0 24.73 24.73 24.53 24.53 4100 24.0601 down up incorrect
ATLO.US Ames National Corporation 20260203 0 26.79 27.51 26.75 27.41 76478 27.173 up down incorrect
ATMH.US All Things Mobile Analytic Inc 20260203 0 0.065 0.0669 0.065 0.0669 61000 0.0669 up down incorrect
ATNI.US ATN International Inc 20260203 0 24.53 25.99 24.29 25.91 71075 25.91 up up correct
ATOM.US Atomera Incorporated 20260203 0 2.88 2.9799 2.58 2.66 620138 2.66 down down correct
ATOS.US Atossa Therapeutics Inc 20260203 0 5.6 5.8482 4.905 5.53 640110 5.53 down down correct
ATRA.US Atara Biotherapeutics Inc 20260203 0 5.03 5.25 5 5.04 89700 5.04 up up correct
ATRC.US AtriCure Inc 20260203 0 37 38.115 36.83 38.07 798428 38.07 up up correct
ATRO.US Astronics Corporation 20260203 0 79 81.89 77.87 80.4 790300 80.4 up up correct
ATXI.US Avenue Therapeutics Inc 20260203 0 0.187 0.1875 0.187 0.1875 682 0.1875 up down incorrect
AUB.US Atlantic Union Bankshares Corporation 20260203 0 39.55 40.58 39.43 40.52 1435253 40.148 up up correct
AUBN.US Auburn National Bancorporation Inc 20260203 0 25.655 25.655 25.655 25.655 1095 25.3701
AUDC.US AudioCodes Ltd 20260203 0 8.08 8.1 7.3195 7.35 313697 7.1484 down up incorrect
AUID.US Ipsidy Inc. Common Stock 20260203 0 1.64 1.735 1.615 1.69 586215 1.69 up down incorrect
AUPH.US Aurinia Pharmaceuticals Inc 20260203 0 15.17 15.47 14.95 15.21 897400 15.21 up down incorrect
AUR.US Aurora Innovation Inc 20260203 0 4.12 4.18 3.915 4.12 15167600 4.12
AURA.US Aura Biosciences Inc. Common Stock 20260203 0 5.85 6.15 5.84 5.94 224958 5.94 up up correct
AUROW.US Aurora Innovation Inc 20260203 0 0.2783 0.2783 0.236 0.265 124527 0.265 down down correct
AUTL.US Autolus Therapeutics plc 20260203 0 1.4 1.45 1.37 1.38 1215080 1.38 down down correct
AUUD.US Auddia Inc 20260203 0 0.92 0.93 0.851 0.866 112800 0.866 down down correct
AUUDW.US Auddia Inc 20260203 0 0.0067 0.0067 0.0059 0.0059 2500 0.0059 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20260203 0 8.37 8.55 8.29 8.46 1125855 8.46 up up correct
AVAV.US AeroVironment Inc 20260203 0 273.54 285.59 270.06 285.41 1081493 285.41 up up correct
AVDL.US Avadel Pharmaceuticals plc 20260203 0 21.56 21.62 21.55 21.58 1191263 21.58 up up correct
AVGO.US Broadcom Inc 20260203 0 336.74 338.9 308.65 320.33 36914781 320.33 down down correct
AVIR.US Atea Pharmaceuticals Inc 20260203 0 4.06 4.2499 4.03 4.08 534868 4.08 up up correct
AVNW.US Aviat Networks Inc 20260203 0 22.79 23.48 21.795 22.43 203565 22.43 down down correct
AVO.US Mission Produce Inc 20260203 0 13.37 13.627 12.96 13.52 1053977 13.52 up up correct
AVPT.US Avepoint Inc 20260203 0 11.53 11.59 10.375 10.58 2886700 10.58 down down correct
AVT.US Avnet Inc 20260203 0 63.52 64.22 62.13 62.99 2210000 62.6443 down up incorrect
AVTX.US Avalo Therapeutics Inc 20260203 0 15.65 16.035 15.05 15.96 455333 15.96 up down incorrect
AVXL.US Anavex Life Sciences Corp 20260203 0 4.5 4.648 4.33 4.39 1268600 4.39 down up incorrect
AWRE.US Aware Inc 20260203 0 1.81 1.8399 1.75 1.77 18864 1.77 down down correct
AXGN.US AxoGen Inc 20260203 0 35.17 35.93 34.21 35.21 1115600 35.21 up up correct
AXON.US Axon Enterprise Inc 20260203 0 471.75 471.75 434.62 451.29 2253100 451.29 down down correct
AXSM.US Axsome Therapeutics Inc 20260203 0 188.25 190.76 185.73 187.35 910800 187.35 down down correct
AXTI.US AXT Inc 20260203 0 21.8 21.85 19.02 19.74 5137867 19.74 down down correct
AYTU.US Aytu Biopharma Inc 20260203 0 2.68 2.755 2.57 2.62 90393 2.62 down down correct
AZN.US AstraZeneca PLC 20260203 0 187.61 190.72 183.63 184.32 2659700 182.4011 down down correct
BAC.US PQ 20260203 0 17.69 17.69 17.5 17.57 178255 17.57 down down correct
BAND.US Bandwidth Inc 20260203 0 14.13 14.55 13.195 13.36 243522 13.36 down down correct
BANF.US BancFirst Corporation 20260203 0 111.72 114.08 110.53 113.01 118578 113.01 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260203 0 25.99 26.11 25.99 26.02 1100 26.02 up up correct
BANR.US Banner Corporation 20260203 0 62.52 64.37 62 63.48 313924 63.48 up up correct
BANX.US StoneCastle Financial Corp 20260203 0 21.56 21.56 21.1 21.31 28000 21.31 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20260203 0 3.04 3.085 2.93 3.01 10979 3.01 down down correct
BATRA.US The Liberty Braves Group 20260203 0 44.13 44.13 42.84 43.79 168300 43.79 down down correct
BATRK.US The Liberty Braves Group 20260203 0 39.9 40.1 38.87 39.59 403300 39.59 down down correct
BBBY.US Bed Bath & Beyond Inc 20260203 0 6.12 6.36 5.72 5.98 2171200 5.98 down down correct
BBCP.US Concrete Pumping Holdings Inc 20260203 0 6.06 6.32 5.955 6.15 128271 6.15 up up correct
BBGI.US Beasley Broadcast Group Inc 20260203 0 4.79 4.85 4.4 4.81 131083 4.81 up up correct
BBIG.US Vinco Ventures Inc 20260203 0 0.0008 0.0032 0.0008 0.0032 1298 0.0032 up up correct
BBIO.US BridgeBio Pharma Inc 20260203 0 78.57 80 76.54 78.18 1320400 78.18 down down correct
BBLG.US Bone Biologics Corp Common Stock 20260203 0 1.63 1.64 1.57 1.58 8100 1.58 down down correct
BBSI.US Barrett Business Services Inc 20260203 0 38.1 38.36 37 37.29 133170 37.1792 down down correct
BCAB.US BioAtla Inc 20260203 0 0.1674 0.2205 0.166 0.189 5966536 0.189 up up correct
BCBP.US BCB Bancorp Inc 20260203 0 8.24 8.31 7.93 8.08 100095 8.003 down down correct
BCDA.US BioCardia Inc 20260203 0 1.2275 1.2275 1.16 1.16 49042 1.16 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260203 0 0.63 0.63 0.6 0.6 5913 0.6 down down correct
BCML.US BayCom Corp 20260203 0 29.42 30.85 29.13 30 41285 29.6885 up up correct
BCOR.US Blucora Inc 20260203 0 23.9398 23.9398 23.9398 23.9398 111 23.9398
BCOW.US 1895 Bancorp of Wisconsin Inc 20260203 0 10.98 10.98 10.95 10.97 5562 10.97 down down correct
BCPC.US Balchem Corporation 20260203 0 170.51 172.19 168.9 170.8 175053 170.8 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20260203 0 6.61 6.745 6.55 6.7 4135591 6.7 up up correct
BCTX.US BriaCell Therapeutics Corp 20260203 0 4.36 4.36 4.24 4.33 178588 4.33 down down correct
BCTXW.US BriaCell Therapeutics Corp 20260203 0 0.0099 0.0099 0.007 0.0098 17000 0.0098 down down correct
BCYC.US Bicycle Therapeutics plc 20260203 0 6.02 6.42 5.85 6 696149 6 down down correct
BDSX.US Biodesix Inc 20260203 0 10.42 11.4999 10.345 11.03 197902 11.03 up up correct
BDTX.US Black Diamond Therapeutics Inc 20260203 0 2.565 2.635 2.47 2.52 1225633 2.52 down down correct
BEAM.US Beam Therapeutics Inc 20260203 0 27.71 29.26 27.1 27.89 1205851 27.89 up up correct
BEAT.US Heartbeam Inc. Common Stock 20260203 0 1.44 1.49 1.39 1.44 332803 1.44
BEATW.US Heartbeam Inc. Warrant 20260203 0 0.15 0.1552 0.148 0.1552 1940 0.1552 up down incorrect
BEEM.US Beam Global 20260203 0 1.63 1.63 1.505 1.6 316800 1.6 down up incorrect
BELFA.US Bel Fuse Inc 20260203 0 200.3 204 196.25 199.4 72918 199.4 down up incorrect
BELFB.US Bel Fuse Inc 20260203 0 219.16 222.49 214.03 217.25 183678 217.25 down up incorrect
BFC.US Bank First Corporation 20260203 0 144.42 146.91 143.135 146.38 124605 146.38 up up correct
BFRI.US Biofrontera Inc. Common Stock 20260203 0 0.89 0.8911 0.8206 0.859 177812 0.859 down up incorrect
BFRIW.US Biofrontera Inc. Warrants 20260203 0 0.07 0.07 0.063 0.063 201 0.063 down up incorrect
BFST.US Business First Bancshares Inc 20260203 0 28.81 29.565 28.7725 29.39 264243 29.238 up down incorrect
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20260203 0 0.7287 0.8064 0.7105 0.7994 2733 39.97 up up correct
BHF.US Brighthouse Financial Inc 20260203 0 64.18 64.255 63.65 63.68 610822 63.68 down down correct
BHFAL.US Brighthouse Financial Inc 20260203 0 17.92 17.92 17.72 17.785 14149 17.4067 down down correct
BHFAM.US Brighthouse Financial Inc 20260203 0 12.14 12.14 11.9 11.96 21800 11.6678 down down correct
BHFAN.US Brighthouse Financial Inc 20260203 0 13.72 13.72 13.5 13.54 89600 13.1987 down down correct
BHFAO.US Brighthouse Financial Inc 20260203 0 17 17.07 16.8 16.85 30000 16.4315 down down correct
BHFAP.US Brighthouse Financial Inc 20260203 0 16.84 16.84 16.44 16.5 20500 16.086 down down correct
BIDU.US Baidu Inc 20260203 0 146.17 147.43 142 144.86 2406100 144.86 down down correct
BIIB.US Biogen Inc 20260203 0 177.79 182.67 176.19 176.76 1594100 176.76 down down correct
BILI.US Bilibili Inc 20260203 0 32.28 32.4 31.26 31.84 2606912 31.84 down down correct
BIMI.US BIMI International Medical Inc 20260203 0 0.0001 0.0001 0.0001 0.0001 50084 0.0001
BIOX.US Bioceres Crop Solutions Corp 20260203 0 0.87 0.8901 0.5646 0.58 1857793 0.58 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20260203 0 3.85 3.91 3.52 3.56 90116 3.56 down down correct
BITF.US Bitfarms Ltd. Common Stock 20260203 0 2.3 2.395 2.18 2.3 39195500 2.3
BIVI.US BioVie Inc 20260203 0 1.26 1.26 1.11 1.19 119815 1.19 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260203 0 3.31 3.54 3.01 3.19 91800 3.19 down down correct
BJRI.US BJ's Restaurants Inc 20260203 0 42.82 43.93 42.775 43.84 286187 43.84 up up correct
BKNG.US Booking Holdings Inc 20260203 0 5059.5601 5115 4615.1899 4644.6401 634000 4634.0687 down up incorrect
BKR.US Baker Hughes Company 20260203 0 56.34 58.11 56.16 58 9207100 57.782 up up correct
BKSC.US Bank of South Carolina Corporation 20260203 0 15.65 15.95 15.65 15.95 1000 15.95 up up correct
BKYI.US BIO 20260203 0 0.63 0.8 0.63 0.7703 1212788 0.7703 up up correct
BL.US BlackLine Inc 20260203 0 46.28 46.66 43.195 44.43 1628102 44.43 down down correct
BLBD.US Blue Bird Corporation 20260203 0 51.18 52.555 50.75 52.44 435685 52.44 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20260203 0 11.85 12.78 11.6 12.48 125200 12.48 up up correct
BLDP.US Ballard Power Systems Inc 20260203 0 2.33 2.375 2.23 2.32 2189582 2.32 down down correct
BLFS.US BioLife Solutions Inc 20260203 0 22.35 23.505 22.18 22.84 958316 22.84 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20260203 0 13.4 13.77 13.4 13.77 603155 13.77 up up correct
BLIN.US Bridgeline Digital Inc 20260203 0 0.809 0.809 0.7701 0.7801 61831 0.7801 down down correct
BLKB.US Blackbaud Inc 20260203 0 51.9 52.16 47.89 48.55 652327 48.55 down down correct
BLMN.US Bloomin' Brands Inc 20260203 0 5.975 6.26 5.89 6.19 2706249 6.19 up up correct
BLNK.US Blink Charging Co 20260203 0 0.71 0.724 0.668 0.7078 2926783 0.7078 down down correct
BLRX.US BioLineRx Ltd 20260203 0 3.01 3.18 2.99 3.04 13900 3.04 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20260203 0 4.53 4.55 4.17 4.26 766437 4.26 down down correct
BMBL.US Bumble Inc 20260203 0 3.37 3.38 3.11 3.24 4418749 3.24 down down correct
BMEA.US Biomea Fusion Inc 20260203 0 1.12 1.17 1.06 1.11 845857 1.11 down down correct
BMRA.US Biomerica Inc 20260203 0 2.381 2.44 2.34 2.34 4563 2.34 down down correct
BMRC.US Bank of Marin Bancorp 20260203 0 27.42 28.1799 26.925 27.16 129154 26.9138 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20260203 0 57.15 58.76 57.1 57.61 1655350 57.61 up up correct
BNGO.US Bionano Genomics Inc 20260203 0 1.27 1.28 1.14 1.2 503300 1.2 down down correct
BNR.US Burning Rock Biotech Limited 20260203 0 38.28 38.28 33.28 33.6 13736 33.6 down down correct
BNTC.US Benitec Biopharma Inc 20260203 0 12.43 12.88 12.43 12.59 70251 12.59 up up correct
BNTX.US BioNTech SE 20260203 0 108.71 109.61 106.16 108.25 1051800 108.25 down down correct
BOKF.US BOK Financial Corporation 20260203 0 130.41 133.29 130.35 131.99 564672 131.3667 up up correct
BOLT.US Bolt Biotherapeutics Inc 20260203 0 5.89 6.2939 5.7601 5.8801 15548 5.8801 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20260203 0 1.68 1.73 1.65 1.67 79507 1.67 down down correct
BOOM.US DMC Global Inc 20260203 0 8.55 8.68 8.325 8.58 164195 8.58 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260203 0 4.95 5.04 4.78 4.85 36000 4.85 down down correct
BOTJ.US Bank of the James Financial Group Inc 20260203 0 19.75 20.5 19.75 20.03 5927 19.9334 up up correct
BOXL.US Boxlight Corporation 20260203 0 1.25 1.3301 1.21 1.29 468084 1.29 up up correct
BPOP.US Popular Inc 20260203 0 138.48 141.62 138.13 141.47 612100 141.47 up down incorrect
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260203 0 25.23 25.25 25.21 25.24 7189 24.9858 up down incorrect
BPRN.US The Bank of Princeton 20260203 0 37.73 37.99 37 37.84 61242 37.49 up up correct
BPTH.US Bio 20260203 0 0.06 0.07 0.06 0.06 25700 0.06
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260203 0 15.82 15.93 15.8 15.85 5500 15.4698 up up correct
BPYPN.US Brookfield Property Partners L.P 20260203 0 13.8 13.933 13.8 13.81 6800 13.4609 up up correct
BPYPO.US Brookfield Property Partners L.P 20260203 0 14.97 15.14 14.97 15.108 9300 14.7175 up up correct
BPYPP.US Brookfield Property Partners L.P 20260203 0 15.8 15.8 15.44 15.66 8300 15.2786 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260203 0 2.1 2.16 2.01 2.05 38707 2.05 down up incorrect
BRID.US Bridgford Foods Corporation 20260203 0 7.64 7.64 7.64 7.64 0 7.64
BRKR.US Bruker Corporation 20260203 0 43.65 44.5 42.24 42.66 1769119 42.66 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260203 0 1.56 1.59 1.51 1.56 34772 1.56
BRTX.US BioRestorative Therapies Inc. Common Stock 20260203 0 1.125 1.165 1.09 1.1 15240 1.1 down down correct
BRZE.US Braze Inc. Class A Common Stock 20260203 0 20.74 20.74 18.435 18.93 6128200 18.93 down down correct
BSBK.US Bogota Financial Corp 20260203 0 8.575 8.69 8.4601 8.6 618 8.6 up up correct
BSET.US Bassett Furniture Industries Incorporated 20260203 0 15.75 16.06 15.24 15.42 29671 15.2296 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20260203 0 0.001 0.001 0.001 0.001 551600 0.001
BSRR.US Sierra Bancorp 20260203 0 37.64 38.46 36.25 36.9 111719 36.6467 down down correct
BSVN.US Bank7 Corp 20260203 0 45.48 45.735 45.22 45.73 13424 45.73 up up correct
BSY.US Bentley Systems Incorporated 20260203 0 33.72 33.78 31.71 31.79 2557500 31.7347 down down correct
BTAI.US BioXcel Therapeutics Inc 20260203 0 1.57 1.6 1.48 1.57 458157 1.57
BTBD.US BT Brands Inc. Common Stock 20260203 0 1.33 1.43 1.28 1.28 16434 1.28 down up incorrect
BTBT.US Bit Digital Inc 20260203 0 1.95 2.04 1.83 1.93 36279500 1.93 down up incorrect
BTCS.US BTCS Inc. Common Stock 20260203 0 2.18 2.2 2.02 2.13 818085 2.13 down up incorrect
BTCY.US Biotricity Inc. Common Stock 20260203 0 0.275 0.3099 0.2531 0.2558 24317 0.2558 down up incorrect
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260203 0 6.66 6.668 6.36 6.46 1524100 6.3538 down down correct
BUSE.US First Busey Corporation 20260203 0 25.4 26 25.305 25.74 671582 25.74 up up correct
BVS.US Bioventus Inc 20260203 0 8.18 8.5 8.145 8.24 355815 8.24 up up correct
BWAY.US BrainsWay Ltd 20260203 0 23.53 23.995 22.35 22.93 187600 11.465 down down correct
BWB.US Bridgewater Bancshares Inc 20260203 0 19.48 20.15 19.4 19.54 88099 19.54 up up correct
BWEN.US Broadwind Inc 20260203 0 3.01 3.28 3.01 3.19 199356 3.19 up up correct
BWFG.US Bankwell Financial Group Inc 20260203 0 49.07 50 46.1847 49.69 37236 49.4908 up up correct
BWMN.US Bowman Consulting Group Ltd 20260203 0 34.82 35.3 33.405 34.05 104305 34.05 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260203 0 18.73 18.804 18.09 18.09 97400 17.7699 down down correct
BYND.US Beyond Meat Inc 20260203 0 0.7574 0.7788 0.722 0.7554 23306189 0.7554 down down correct
BYRN.US Byrna Technologies Inc 20260203 0 13.76 13.8588 12.86 13.38 1006201 13.38 down down correct
BYSI.US BeyondSpring Inc 20260203 0 1.56 1.56 1.5 1.51 32434 1.51 down down correct
BZ.US Kanzhun Ltd ADR 20260203 0 18.8 18.84 18.05 18.2 5041669 18.2 down down correct
BZUN.US Baozun Inc 20260203 0 2.63 2.685 2.5715 2.63 217736 2.63
CAAS.US China Automotive Systems Inc 20260203 0 4.44 4.55 4.32 4.46 33158 4.46 up up correct
CABA.US Cabaletta Bio Inc 20260203 0 2.5 2.61 2.465 2.59 2915386 2.59 up up correct
CAC.US Camden National Corporation 20260203 0 49.15 50.38 48.535 49.68 98093 49.68 up up correct
CACC.US Credit Acceptance Corporation 20260203 0 508.98 515.46 486.96 495.97 311368 495.97 down down correct
CADCX.US CADCX 20260203 0 24.43 24.43 24.43 24.43 0 24.2888
CADE.US PA 20260203 0 20.7 20.7 20.7 20.7 0 20.7
CADEX.US CADEX 20260203 0 24.55 24.55 24.55 24.55 0 24.3919
CADFX.US CION Ares Diversified Credit Fund W 20260203 0 24.81 24.81 24.81 24.81 0 24.6535
CADL.US Candel Therapeutics Inc. Common Stock 20260203 0 5.91 6.0175 5.67 5.92 461566 5.92 up up correct
CADSX.US CADSX 20260203 0 24.66 24.66 24.66 24.66 0 24.5096
CADUX.US CADUX 20260203 0 24.78 24.78 24.78 24.78 0 24.6144
CADWX.US CADWX 20260203 0 24.62 24.62 24.62 24.62 0 24.4645
CAKE.US The Cheesecake Factory Incorporated 20260203 0 58.63 60.1 58.32 59.82 1046800 59.5376 up up correct
CALA.US Calithera Biosciences Inc 20260203 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CALM.US Cal 20260203 0 83.79 86.03 83.71 85.21 1132218 85.21 up up correct
CAMP.US CalAmp Corp 20260203 0 3.885 3.885 3.485 3.6 67400 3.6 down down correct
CAMT.US Camtek Ltd 20260203 0 147.32 151.415 135.98 141.4 530398 141.4 down down correct
CAN.US Canaan Inc 20260203 0 0.627 0.631 0.56 0.595 22012100 0.595 down down correct
CAPR.US Capricor Therapeutics Inc 20260203 0 23.05 24.93 22.77 24.88 1241431 24.88 up up correct
CAR.US Avis Budget Group Inc 20260203 0 115.52 121.46 114.59 121.12 592700 121.12 up up correct
CARE.US Carter Bankshares Inc 20260203 0 21.89 22.51 21.62 21.93 166875 21.93 up up correct
CARG.US CarGurus Inc 20260203 0 31.98 32.135 28.82 29.48 1731490 29.48 down down correct
CARV.US Carver Bancorp Inc 20260203 0 1.67 1.79 1.5783 1.79 2549 1.79 up up correct
CASH.US Meta Financial Group Inc 20260203 0 91.02 93.08 89.68 91.14 320800 91.0888 up up correct
CASI.US CASI Pharmaceuticals Inc 20260203 0 1.0012 1.005 0.952 0.99 7286 0.99 down down correct
CASS.US Cass Information Systems Inc 20260203 0 46.19 46.9 44.44 46 102851 45.6725 down down correct
CASY.US Casey's General Stores Inc 20260203 0 626.41 644 623.775 641.37 375984 641.37 up up correct
CATY.US Cathay General Bancorp 20260203 0 52.4 53.8 51.62 52.47 486400 52.0908 up up correct
CBAN.US Colony Bankcorp Inc 20260203 0 20.11 20.65 20.06 20.51 166476 20.3914 up up correct
CBAT.US CBAK Energy Technology Inc 20260203 0 0.78 0.81 0.78 0.7901 121958 0.7901 up up correct
CBFV.US CB Financial Services Inc 20260203 0 36.5 37.29 36.2588 37.29 4142 37.0093 up up correct
CBIO.US Catalyst Biosciences Inc 20260203 0 9.9 10 9.1 9.54 202212 9.54 down down correct
CBNK.US Capital Bancorp Inc 20260203 0 31.55 32.1818 31.475 31.91 58143 31.7933 up up correct
CBOE.US Cboe Global Markets Inc 20260203 0 263.82 270.01 261.18 268.68 1238100 268.0182 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20260203 0 30.95 32.6799 30.89 32.13 1544238 32.13 up down incorrect
CBSH.US Commerce Bancshares Inc 20260203 0 52.9 54.33 52.68 53.59 1250900 53.3039 up down incorrect
CCAP.US Crescent Capital BDC Inc 20260203 0 14.25 14.345 13.92 14.07 175365 14.07 down up incorrect
CCB.US Coastal Financial Corporation 20260203 0 98.41 99.485 87.8 89.5 434863 89.5 down up incorrect
CCBG.US Capital City Bank Group Inc 20260203 0 42.36 43.13 42.065 42.84 75796 42.5695 up up correct
CCCC.US C4 Therapeutics Inc 20260203 0 1.88 2.035 1.88 2.01 1389100 2.01 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260203 0 22.69 22.747 22.25 22.53 82900 22.1391 down down correct
CCEL.US Cryo 20260203 0 3.34 3.49 3.27 3.41 5500 3.41 up down incorrect
CCEP.US Coca 20260203 0 91.24 93.85 91.11 92.38 2226381 92.38 up down incorrect
CCLFX.US CCLFX 20260203 0 10.48 10.48 10.48 10.48 0 10.48
CCNE.US CNB Financial Corporation 20260203 0 28.25 28.81 28.07 28.62 118479 28.436 up up correct
CCNEP.US CNB Financial Corporation 20260203 0 25.06 25.06 25.06 25.06 200 24.6192
CCOI.US Cogent Communications Holdings Inc 20260203 0 24.73 25.33 23.78 24.25 1103000 24.2287 down down correct
CCRN.US Cross Country Healthcare Inc 20260203 0 9.18 9.4 8.46 9 870674 9 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20260203 0 22.25 22.395 21.14 22.01 633567 22.01 down down correct
CD.US Chindata Group Holdings Limited 20260203 0 6.13 6.22 5.31 5.47 119500 5.47 down down correct
CDLX.US Cardlytics Inc 20260203 0 0.9571 0.9574 0.86 0.8822 1020411 0.8822 down down correct
CDNA.US CareDx Inc 20260203 0 20.9 21.4 20.2 20.63 616387 20.63 down down correct
CDNS.US Cadence Design Systems Inc 20260203 0 283.83 285.98 262.749 268.5 5168784 268.5 down down correct
CDW.US CDW Corporation 20260203 0 125.46 127.59 124.08 126.16 2889100 125.5268 up down incorrect
CDXS.US Codexis Inc 20260203 0 1.42 1.48 1.31 1.36 983917 1.36 down up incorrect
CDZI.US Cadiz Inc 20260203 0 5.4 5.435 4.97 5.13 1148598 5.13 down up incorrect
CDZIP.US Cadiz Inc. Depositary Shares 20260203 0 19.58 19.58 19.36 19.36 7500 19.36 down up incorrect
CEDAX.US CEDAX 20260203 0 21.33 21.33 21.33 21.33 0 21.33
CEDIX.US Destra International & Event 20260203 0 21.36 21.36 21.36 21.36 0 21.36
CEDTX.US CEDTX 20260203 0 21.18 21.18 21.18 21.18 0 21.18
CELC.US Celcuity Inc 20260203 0 112.99 114.4999 107 111 585598 111 down up incorrect
CELH.US Celsius Holdings Inc 20260203 0 51.93 52.23 49.82 50.36 3786900 50.36 down up incorrect
CELU.US Celularity Inc 20260203 0 1.25 1.2532 1.2 1.23 56315 1.23 down up incorrect
CELUW.US Celularity Inc 20260203 0 0.013 0.013 0.008 0.008 3780 0.008 down up incorrect
CENQW.US CENAQ Energy Corp. Warrant 20260203 0 0.0403 0.0403 0.0403 0.0403 1220 0.0403
CENT.US Central Garden & Pet Company 20260203 0 34.42 35.13 34.17 34.48 80064 34.48 up up correct
CENTA.US Central Garden & Pet Company 20260203 0 31.18 32 30.86 31.22 262993 31.22 up up correct
CENX.US Century Aluminum Company 20260203 0 50.9 51.84 48.1 50.51 2479558 50.51 down down correct
CERS.US Cerus Corporation 20260203 0 2.35 2.43 2.27 2.34 904537 2.34 down down correct
CERT.US Certara Inc 20260203 0 8.32 8.445 7.49 7.75 4548353 7.75 down down correct
CETX.US Cemtrex Inc 20260203 0 1.55 1.65 1.43 1.49 722800 1.49 down down correct
CEVA.US CEVA Inc 20260203 0 21.32 21.35 20.28 20.7 337904 20.7 down down correct
CFBK.US CF Bankshares Inc 20260203 0 30.75 31.4 30.53 31.03 103000 31.03 up up correct
CFFI.US C&F Financial Corporation 20260203 0 77.48 79.6 77.48 79.6 4211 79.0634 up down incorrect
CFFN.US Capitol Federal Financial Inc 20260203 0 7.58 7.74 7.3942 7.54 1401458 7.4559 down up incorrect
CFLT.US Confluent Inc. Class A Common Stock 20260203 0 30.48 30.51 30.38 30.45 53412100 30.45 down down correct
CG.US The Carlyle Group Inc 20260203 0 59.96 60.35 56.245 58.27 6998569 57.8954 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260203 0 17.44 17.44 17.3 17.4 28000 17.4 down down correct
CGBD.US TCG BDC Inc 20260203 0 12.1 12.125 11.7 11.78 825540 11.78 down down correct
CGC.US Canopy Growth Corporation 20260203 0 1.11 1.19 1.1 1.17 13673200 1.17 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260203 0 22.73 22.73 22.73 22.73 0 22.73
CGEM.US Cullinan Oncology Inc 20260203 0 12.71 13.43 12.5525 13.21 986692 13.21 up up correct
CGEN.US Compugen Ltd 20260203 0 1.82 1.85 1.78 1.82 204815 1.82
CGNT.US Cognyte Software Ltd 20260203 0 9.18 9.25 8.26 8.48 628163 8.48 down down correct
CGNX.US Cognex Corporation 20260203 0 40.07 41.47 39.76 40.85 2808700 40.7895 up up correct
CGO.US Calamos Global Total Return Fund 20260203 0 12.35 12.35 12.13 12.33 25100 12.1662 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20260203 0 1.15 1.18 1.09 1.12 695798 1.12 down down correct
CHCI.US Comstock Holding Companies Inc 20260203 0 11.195 11.4 11.11 11.19 5159 11.19 down down correct
CHCO.US City Holding Company 20260203 0 124.76 126.11 123.64 125.53 89380 125.53 up up correct
CHDN.US Churchill Downs Incorporated 20260203 0 95.01 96.28 93.55 94.17 873003 94.17 down down correct
CHEF.US The Chefs' Warehouse Inc 20260203 0 63.34 65.225 63.245 64.27 376394 64.27 up up correct
CHEK.US Check 20260203 0 131 138 128 138 2871700 138 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260203 0 11.36 11.39 11.17 11.3 139200 11.1117 down down correct
CHKP.US Check Point Software Technologies Ltd 20260203 0 177.79 178.415 173.15 174.07 1542952 174.07 down down correct
CHMG.US Chemung Financial Corporation 20260203 0 62.21 62.5374 60.19 61.1 8532 61.1 down down correct
CHNR.US China Natural Resources Inc 20260203 0 4.08 4.13 3.85 3.85 29752 3.85 down down correct
CHRS.US Coherus BioSciences Inc 20260203 0 2.18 2.245 2.1 2.22 1672465 2.22 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20260203 0 199 202.8 198.94 199.71 3120600 199.0292 up up correct
CHSCL.US CHS Inc 20260203 0 25.9 25.9 25.833 25.89 17500 25.89 down down correct
CHSCM.US CHS Inc 20260203 0 25.18 25.18 25.1 25.18 8700 25.18
CHSCN.US CHS Inc 20260203 0 25.462 25.462 25.362 25.4 11200 25.4 down up incorrect
CHSCO.US CHS Inc 20260203 0 26.29 26.3 26.17 26.29 14000 26.29
CHSCP.US CHS Inc 20260203 0 28.26 28.3 28.19 28.28 9900 28.28 up down incorrect
CHTR.US Charter Communications Inc 20260203 0 209.92 217.6 208.35 212.74 2356500 212.74 up down incorrect
CHW.US Calamos Global Dynamic Income Fund 20260203 0 8 8.05 7.9 7.98 290300 7.8786 down down correct
CHY.US Calamos Convertible and High Income Fund 20260203 0 11.76 11.79 11.61 11.75 188300 11.5505 down up incorrect
CIFR.US Cipher Mining Inc 20260203 0 16.14 16.8 14.9245 16.26 39813624 16.26 up down incorrect
CIGI.US Colliers International Group Inc 20260203 0 136.97 140.38 127.28 128.34 679802 128.34 down down correct
CINF.US Cincinnati Financial Corporation 20260203 0 161.93 165.13 161.08 163.84 600600 163.84 up up correct
CIVB.US Civista Bancshares Inc 20260203 0 24.51 25.12 24.195 24.56 101444 24.3822 up up correct
CIZN.US Citizens Holding Company 20260203 0 8.8 9 8.8 8.99 12000 8.99 up up correct
CLAR.US Clarus Corporation 20260203 0 3.81 3.8919 3.67 3.74 138913 3.74 down down correct
CLBK.US Columbia Financial Inc 20260203 0 17.67 17.87 17.015 17.49 685356 17.49 down down correct
CLBT.US Cellebrite DI 20260203 0 14.9 14.955 13.74 14.28 3530400 14.28 down up incorrect
CLDX.US Celldex Therapeutics Inc 20260203 0 24.72 25.6 24.68 25.17 818200 25.17 up up correct
CLFD.US Clearfield Inc 20260203 0 30.47 30.77 29.45 30.13 147390 30.13 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20260203 0 1.81 1.81 1.61 1.68 15615 1.68 down down correct
CLIR.US ClearSign Technologies Corporation 20260203 0 0.5747 0.6213 0.563 0.6118 68598 0.6118 up down incorrect
CLLS.US Cellectis S.A 20260203 0 3.82 3.83 3.53 3.53 76101 3.53 down up incorrect
CLMT.US Calumet Specialty Products Partners L.P 20260203 0 22.77 24 22.51 23.99 2282288 23.99 up down incorrect
CLNE.US Clean Energy Fuels Corp 20260203 0 2.21 2.27 2.19 2.25 1109778 2.25 up down incorrect
CLNN.US Clene Inc 20260203 0 4.04 4.5 3.95 4.27 93276 4.27 up up correct
CLOV.US Clover Health Investments Corp 20260203 0 2.21 2.23 2.09 2.15 9084756 2.15 down down correct
CLPS.US CLPS Incorporation 20260203 0 1.06 1.08 1.06 1.08 4220 1.08 up up correct
CLPT.US ClearPoint Neuro Inc 20260203 0 13.24 14.33 13.21 13.94 723159 13.94 up up correct
CLRB.US Cellectar Biosciences Inc 20260203 0 3.14 3.26 3.03 3.12 26781 3.12 down down correct
CLRO.US ClearOne Inc 20260203 0 6.1 6.16 6.1 6.11 2859 6.11 up up correct
CLSK.US CleanSpark Inc 20260203 0 11.115 12 10.68 11.36 33583700 11.36 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260203 0 15.55 15.99 15.55 15.55 2485 15.55
CLVR.US Clever Leaves Holdings Inc 20260203 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CLWT.US Euro Tech Holdings Company Limited 20260203 0 1.27 1.29 1.26 1.28 7116 1.28 up down incorrect
CMBM.US Cambium Networks Corporation 20260203 0 1.46 1.52 1.39 1.47 266065 1.47 up down incorrect
CMCO.US Columbus McKinnon Corporation 20260203 0 21.16 21.56 20.59 21.07 344352 21.0004 down down correct
CMCSA.US Comcast Corporation 20260203 0 29.64 30.275 29.53 29.76 37200840 29.76 up up correct
CMCT.US CIM Commercial Trust Corporation 20260203 0 2.92 2.97 2.72 2.83 106000 2.83 down down correct
CME.US CME Group Inc 20260203 0 290.49 296.16 287.43 293.07 3977000 286.2275 up up correct
CMLS.US Cumulus Media Inc 20260203 0 0.091 0.091 0.0773 0.0773 31924 0.0773 down down correct
CMMB.US Chemomab Therapeutics Ltd 20260203 0 1.695 1.74 1.59 1.62 106600 1.62 down down correct
CMPR.US Cimpress plc 20260203 0 80.08 81.7499 75.12 76.61 150135 76.61 down down correct
CMPS.US COMPASS Pathways plc 20260203 0 6.62 6.83 6.4144 6.59 698541 6.59 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260203 0 6.59 6.88 6.245 6.42 2461726 6.42 down down correct
CMTL.US Comtech Telecommunications Corp 20260203 0 5.61 6.02 5.5821 5.98 466816 5.98 up up correct
CNDT.US Conduent Incorporated 20260203 0 1.48 1.5 1.33 1.38 1833705 1.38 down down correct
CNET.US ZW Data Action Technologies Inc 20260203 0 1.13 1.13 1.07 1.08 5400 1.08 down down correct
CNEY.US CN Energy Group. Inc 20260203 0 0.9985 1.06 0.922 1.03 412467 1.03 up up correct
CNOB.US ConnectOne Bancorp Inc 20260203 0 27.2 28.03 27.02 27.53 353600 27.3499 up up correct
CNOBP.US ConnectOne Bancorp Inc 20260203 0 24.7 24.701 24.5 24.65 4900 24.3241 down down correct
CNRLX.US CNRLX 20260203 0 16.55 16.55 16.55 16.55 0 16.55
CNROX.US CNROX 20260203 0 5.31 5.31 5.31 5.31 0 5.31
CNSP.US CNS Pharmaceuticals Inc 20260203 0 5.58 5.58 5.25 5.35 14000 5.35 down up incorrect
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260203 0 25.5 26.51 25.14 25.48 1005600 25.48 down up incorrect
CNTB.US Connect Biopharma Holdings Limited 20260203 0 2.48 2.8 2.48 2.65 80546 2.65 up down incorrect
CNTX.US Context Therapeutics Inc. Common Stock 20260203 0 2.36 2.55 2.3 2.47 1061630 2.47 up up correct
CNTY.US Century Casinos Inc 20260203 0 1.52 1.53 1.5 1.51 36641 1.51 down down correct
CNXC.US Concentrix Corporation 20260203 0 39.84 39.84 37.21 37.31 1477900 37.31 down down correct
CNXN.US PC Connection Inc 20260203 0 59.85 60.1 58.145 58.79 116669 58.6058 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20260203 0 56.06 57.58 55.75 57.56 793100 57.56 up up correct
COCP.US Cocrystal Pharma Inc 20260203 0 1 1.0457 0.95 0.9608 46094 0.9608 down down correct
CODA.US Coda Octopus Group Inc 20260203 0 10.87 11.25 10.66 11.2 193281 11.2 up up correct
CODX.US Co 20260203 0 2.34 2.7 2.2 2.35 11439 2.35 up up correct
COF.US PN 20260203 0 16.78 16.88 16.6235 16.71 24283 16.4469 down down correct
COFS.US ChoiceOne Financial Services Inc 20260203 0 29.53 30.47 29.42 30.32 88481 30.0028 up up correct
COGT.US Cogent Biosciences Inc 20260203 0 37.96 38.505 36.63 37.28 1013965 37.28 down down correct
COHR.US Coherent Inc 20260203 0 232.01 241.5 221.05 229.18 6938800 229.18 down down correct
COHU.US Cohu Inc 20260203 0 29.99 30.83 28.87 29.77 1264931 29.77 down down correct
COIN.US Coinbase Global Inc 20260203 0 188.68 188.68 174.05 179.66 12610290 179.66 down down correct
COKE.US Coca 20260203 0 153.28 156.39 152.51 155.92 308843 155.92 up up correct
COLB.US Columbia Banking System Inc 20260203 0 29.74 30.49 29.54 30.44 2752600 30.0717 up up correct
COLL.US Collegium Pharmaceutical Inc 20260203 0 47.3 48.5 47 47.51 322484 47.51 up down incorrect
COLM.US Columbia Sportswear Company 20260203 0 54.66 58.19 54.66 57.4 1537900 57.1047 up down incorrect
COMS.US COMSovereign Holding Corp 20260203 0 0.0017 0.0017 0.0017 0.0017 707 0.0017
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260203 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260203 0 11.67 11.67 10.06 10.735 18900 10.735 down up incorrect
CORT.US Corcept Therapeutics Incorporated 20260203 0 40.54 41.28 39.74 40.7 1752377 40.7 up up correct
COST.US Costco Wholesale Corporation 20260203 0 964.35 990.65 964.28 977.92 2960700 977.92 up up correct
CPHC.US Canterbury Park Holding Corporation 20260203 0 15.875 15.8898 15.75 15.78 1713 15.78 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20260203 0 3.83 3.9799 3.75 3.79 228310 3.79 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260203 0 0.41 0.421 0.376 0.399 174600 0.399 down down correct
CPRDX.US CPRDX 20260203 0 11.35 11.35 11.35 11.35 0 11.2852
CPREX.US CPREX 20260203 0 11.35 11.35 11.35 11.35 0 11.2832
CPRSX.US CPRSX 20260203 0 11.34 11.34 11.34 11.34 0 11.2802
CPRT.US Copart Inc 20260203 0 39.5 39.57 38.75 38.94 9833000 38.94 down down correct
CPRTX.US CPRTX 20260203 0 11.34 11.34 11.34 11.34 0 11.2802
CPRX.US Catalyst Pharmaceuticals Inc 20260203 0 24.99 25.53 24.77 25.22 1810933 25.22 up up correct
CPSH.US CPS Technologies Corporation 20260203 0 5.6 5.7299 5.06 5.16 431609 5.16 down down correct
CPSS.US Consumer Portfolio Services Inc 20260203 0 8.74 8.74 8.47 8.47 13981 8.47 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260203 0 14.81 14.93 14.69 14.74 103000 14.4616 down up incorrect
CRAI.US CRA International Inc 20260203 0 189.05 190.3 170.19 178.21 181500 177.6234 down up incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260203 0 8.34 8.39 8.01 8.1 102867 8.1 down down correct
CRBU.US Caribou Biosciences Inc 20260203 0 1.555 1.74 1.48 1.56 2391289 1.56 up up correct
CRCT.US Cricut Inc 20260203 0 4.53 4.635 4.19 4.41 1563613 4.41 down down correct
CRDF.US Cardiff Oncology Inc 20260203 0 1.7 1.75 1.65 1.68 1088300 1.68 down down correct
CRDFX.US CRDFX 20260203 0 22.74 22.74 22.74 22.74 0 22.74
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260203 0 22.73 22.73 22.73 22.73 0 22.73
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260203 0 0.98 1.04 0.9763 1.02 708457 1.02 up up correct
CRDLX.US CRDLX 20260203 0 22.73 22.73 22.73 22.73 0 22.73
CRDTX.US Griffin Inst Access Credit Fund CL A 20260203 0 22.74 22.74 22.74 22.74 0 22.74
CREDX.US CREDX 20260203 0 8.15 8.15 8.15 8.15 0 8.0936
CREG.US China Recycling Energy Corporation 20260203 0 1.15 1.15 1.15 1.15 602 1.15
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20260203 0 1.29 1.32 1.29 1.3 12835 1.3 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260203 0 13.3 13.45 12.8 13.09 257840 13.09 down down correct
CREX.US Creative Realities Inc 20260203 0 3.26 3.26 3.1 3.2 41815 3.2 down down correct
CRIS.US Curis Inc 20260203 0 0.87 0.8899 0.823 0.871 242751 0.871 up up correct
CRKN.US Crown ElectroKinetics Corp 20260203 0 0.2 0.2 0.2 0.2 0 0.2
CRMD.US CorMedix Inc 20260203 0 8.23 8.34 8.055 8.12 1583618 8.12 down down correct
CRMT.US America's Car 20260203 0 25.41 25.58 24.45 25 91072 25 down down correct
CRNC.US Cerence Inc 20260203 0 10.89 10.92 10.11 10.36 1406100 10.36 down down correct
CRNT.US Ceragon Networks Ltd 20260203 0 2.39 2.4168 2.29 2.36 561155 2.36 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20260203 0 49.35 50.57 48.54 49.96 828305 49.96 up up correct
CRON.US Cronos Group Inc 20260203 0 2.47 2.6 2.465 2.57 1794511 2.57 up up correct
CROX.US Crocs Inc 20260203 0 86.86 88.5 85.38 86.32 1252344 86.32 down down correct
CRSP.US CRISPR Therapeutics AG 20260203 0 51.23 53 50.6111 52 1386440 52 up up correct
CRSR.US Corsair Gaming Inc 20260203 0 5.16 5.19 4.805 4.91 1263035 4.91 down down correct
CRTD.US Creatd Inc 20260203 0 0.4335 0.547 0.4335 0.547 87 10.94 up up correct
CRTO.US Criteo S.A 20260203 0 19.01 19.045 17.83 18.23 623749 18.23 down down correct
CRUS.US Cirrus Logic Inc 20260203 0 130.5 130.865 123.695 124.58 915762 124.58 down down correct
CRVL.US CorVel Corporation 20260203 0 66.76 68.73 51.42 51.58 479195 51.58 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20260203 0 21 21.74 21 21.34 1549565 21.34 up up correct
CRWD.US CrowdStrike Holdings Inc 20260203 0 435.92 436.709 415.05 421.73 3834900 421.73 down down correct
CRWS.US Crown Crafts Inc 20260203 0 2.97 3.025 2.97 3 53378 2.9164 up up correct
CSCO.US Cisco Systems Inc 20260203 0 80.81 83.25 80.81 83.11 34962100 83.11 up up correct
CSGP.US CoStar Group Inc 20260203 0 60.13 60.39 51.57 51.73 12882750 51.73 down down correct
CSGS.US CSG Systems International Inc 20260203 0 79.71 79.83 79.66 79.69 817806 79.69 down up incorrect
CSIQ.US Canadian Solar Inc 20260203 0 19.7 20.35 19.13 20.04 1975109 20.04 up down incorrect
CSPI.US CSP Inc 20260203 0 11.33 11.84 10.83 11.04 19100 11.0026 down down correct
CSQ.US Calamos Strategic Total Return Fund 20260203 0 19.38 19.4249 19.1 19.28 333659 19.0239 down down correct
CSTE.US Caesarstone Ltd 20260203 0 2.38 2.49 2.26 2.48 136866 2.48 up up correct
CSTL.US Castle Biosciences Inc 20260203 0 39.47 40.45 38.755 38.94 408954 38.94 down down correct
CSWC.US Capital Southwest Corporation 20260203 0 23.46 23.84 22.85 23.28 801681 22.8155 down down correct
CSX.US CSX Corporation 20260203 0 38.37 39.45 38.25 39.15 16071200 39.0215 up up correct
CTAS.US Cintas Corporation 20260203 0 187.7 191.14 186.14 190.73 3030400 190.2923 up up correct
CTBI.US Community Trust Bancorp Inc 20260203 0 62.83 64.41 62.55 63.38 58927 62.8109 up up correct
CTHR.US Charles & Colvard Ltd 20260203 0 0.0777 0.0911 0.0777 0.0911 1133 0.0911 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260203 0 5.16 5.29 4.91 5.05 955426 5.05 down down correct
CTLP.US Cantaloupe Inc 20260203 0 10.78 10.785 10.655 10.68 2688614 10.68 down down correct
CTMX.US CytomX Therapeutics Inc 20260203 0 6.12 6.17 5.82 6.07 2661423 6.07 down down correct
CTRE.US CareTrust REIT Inc 20260203 0 36.41 36.73 35.6 36.68 2635938 36.68 up up correct
CTRM.US Castor Maritime Inc 20260203 0 2.26 2.364 2.18 2.21 57646 2.21 down up incorrect
CTRN.US Citi Trends Inc 20260203 0 44.07 46.42 43.52 45.8 121529 45.8 up down incorrect
CTSH.US Cognizant Technology Solutions Corporation 20260203 0 81.21 81.215 73.2 74.5 11398530 74.1228 down up incorrect
CTSO.US Cytosorbents Corporation 20260203 0 0.6871 0.73 0.67 0.685 158937 0.685 down up incorrect
CTXR.US Citius Pharmaceuticals Inc 20260203 0 0.7765 0.8 0.7406 0.7832 542821 0.7832 up down incorrect
CUE.US Cue Biopharma Inc 20260203 0 0.333 0.3397 0.3156 0.33 480510 0.33 down down correct
CUEN.US Cuentas Inc 20260203 0 0.09 0.1 0.0612 0.1 1570 0.1 up up correct
CURI.US CuriosityStream Inc 20260203 0 3.62 3.75 3.43 3.57 598500 3.4853 down down correct
CVBF.US CVB Financial Corp 20260203 0 20.06 20.63 19.79 20.36 1474991 20.36 up up correct
CVCO.US Cavco Industries Inc 20260203 0 462.43 487.58 451 482.65 330542 482.65 up up correct
CVGI.US Commercial Vehicle Group Inc 20260203 0 1.52 1.57 1.45 1.46 157380 1.46 down down correct
CVGW.US Calavo Growers Inc 20260203 0 25.33 25.638 24.71 25.27 368917 25.27 down down correct
CVLG.US Covenant Logistics Group Inc 20260203 0 26.98 27.81 26.98 27.78 191117 27.7126 up up correct
CVLT.US Commvault Systems Inc 20260203 0 87.02 87.02 81.015 81.76 1654120 81.76 down down correct
CVRX.US CVRx Inc. Common Stock 20260203 0 7.1 7.26 6.71 6.96 175587 6.96 down down correct
CVV.US CVD Equipment Corporation 20260203 0 4.67 4.85 4.01 4.32 119648 4.32 down down correct
CWBC.US Community West Bancshares 20260203 0 24.8 25.32 24.51 25.04 183400 24.9215 up up correct
CWCO.US Consolidated Water Co. Ltd 20260203 0 38.35 38.67 37.5 37.8 84129 37.8 down up incorrect
CWST.US Casella Waste Systems Inc 20260203 0 102.4 104.25 101.13 103.18 740679 103.18 up down incorrect
CXDO.US Crexendo Inc 20260203 0 7.34 7.34 6.5 6.68 299106 6.68 down down correct
CYBR.US CyberArk Software Ltd 20260203 0 423.71 425.615 400.72 406.67 752196 406.67 down down correct
CYCN.US Cyclerion Therapeutics Inc 20260203 0 1.37 1.52 1.24 1.24 189800 1.24 down down correct
CYPS.US Cyclo3pss Corporation 20260203 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260203 0 9.62 9.94 9.12 9.43 441800 9.43 down down correct
CYTK.US Cytokinetics Incorporated 20260203 0 65.86 67.1 63.64 64.73 1434900 64.73 down down correct
CZNC.US Citizens & Northern Corporation 20260203 0 22.72 23.43 22.72 23.37 71634 23.37 up up correct
CZR.US Caesars Entertainment Inc 20260203 0 20.4 21.325 20.32 20.56 7907800 20.56 up up correct
CZWI.US Citizens Community Bancorp Inc 20260203 0 18.45 18.65 18.22 18.53 24516 18.4282 up up correct
DAKT.US Daktronics Inc 20260203 0 23.62 24.32 23.425 24.26 700284 24.26 up up correct
DARE.US Daré Bioscience Inc 20260203 0 1.77 1.8 1.7203 1.76 45891 1.76 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20260203 0 11.82 11.82 11.12 11.16 1897328 11.16 down down correct
DBGI.US Digital Brands Group Inc 20260203 0 8.43 8.96 7.86 8.62 409400 8.62 up up correct
DBVT.US DBV Technologies S.A 20260203 0 21.93 22.89 21.79 22.5 608521 22.5 up up correct
DBX.US Dropbox Inc 20260203 0 25.2 25.27 24.405 25.11 7816103 25.11 down down correct
DCBO.US Docebo Inc 20260203 0 19.62 19.64 18.68 19.04 256035 19.04 down down correct
DCGO.US DocGo Inc 20260203 0 0.7759 0.8014 0.7013 0.7181 1501995 0.7181 down down correct
DCOM.US Dime Community Bancshares Inc 20260203 0 35.34 36.47 34.74 35.44 271900 35.44 up up correct
DCOMP.US Dime Community Bancshares Inc 20260203 0 19.43 19.5 19.3 19.5 5200 19.1535 up up correct
DCTH.US Delcath Systems Inc 20260203 0 10.03 10.1 9.68 9.97 914400 9.97 down up incorrect
DDOG.US Datadog Inc 20260203 0 128.72 128.72 117.3 119.66 7743256 119.66 down up incorrect
DFH.US Dream Finders Homes Inc 20260203 0 17.87 19.3077 17.82 18.18 503159 18.18 up up correct
DGICA.US Donegal Group Inc 20260203 0 18.77 19.17 18.64 18.8 119328 18.8 up up correct
DGII.US Digi International Inc 20260203 0 45.01 45.705 44.14 44.9 292590 44.9 down down correct
DGLY.US Digital Ally Inc 20260203 0 1.52 1.5787 1.46 1.53 324097 1.53 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260203 0 2.35 2.35 2.124 2.17 376823 2.17 down down correct
DHC.US Diversified Healthcare Trust 20260203 0 5.86 5.915 5.83 5.88 912398 5.88 up up correct
DHCNI.US DHCNI 20260203 0 17.23 17.62 17.13 17.25 17200 17.25 up down incorrect
DHCNL.US Diversified Healthcare Trust 20260203 0 18.61 18.625 18.5 18.5 12944 18.1108 down up incorrect
DHIL.US Diamond Hill Investment Group Inc 20260203 0 170.81 171.07 170.415 170.75 18552 170.75 down up incorrect
DIBS.US 1stdibs.com Inc. Common Stock 20260203 0 5.51 5.615 5.45 5.56 265089 5.56 up down incorrect
DIOD.US Diodes Incorporated 20260203 0 60.85 61.19 57.11 58.38 312600 58.38 down down correct
DJCO.US Daily Journal Corporation 20260203 0 588.41 602.645 562.055 573.99 75101 573.99 down down correct
DKNG.US DraftKings Inc 20260203 0 27.38 27.445 25.725 26.76 16586600 26.76 down down correct
DLHC.US DLH Holdings Corp 20260203 0 5.66 5.86 5.6001 5.86 3271 5.86 up up correct
DLO.US DLocal Limited Class A Common Shares 20260203 0 13.665 13.67 12.77 13.2 2546688 13.2 down down correct
DLPN.US Dolphin Entertainment Inc 20260203 0 1.65 1.73 1.57 1.57 23620 1.57 down down correct
DLTH.US Duluth Holdings Inc 20260203 0 2.4 2.44 2.33 2.41 111552 2.41 up up correct
DLTR.US Dollar Tree Inc 20260203 0 117.4 121.29 116.05 119.69 3544343 119.69 up up correct
DMAC.US DiaMedica Therapeutics Inc 20260203 0 8.19 8.595 7.97 8.4 202780 8.4 up up correct
DMLP.US Dorchester Minerals L.P 20260203 0 24.15 24.7 23.99 24.7 154749 24.7 up up correct
DMRC.US Digimarc Corporation 20260203 0 6.03 6.03 5.385 5.51 286463 5.51 down down correct
DNLI.US Denali Therapeutics Inc 20260203 0 22.89 23.77 21.32 21.78 1727856 21.78 down up incorrect
DNUT.US Krispy Kreme Inc. Common Stock 20260203 0 3.11 3.215 3.025 3.11 2220942 3.11
DOCU.US DocuSign Inc 20260203 0 49.265 50.99 45.26 46.07 8810808 46.07 down up incorrect
DOGZ.US Dogness (International) Corporation 20260203 0 1.32 1.41 1.2 1.2 1815828 1.2 down up incorrect
DOMO.US Domo Inc 20260203 0 5.77 5.77 5.25 5.27 1759045 5.27 down up incorrect
DOOO.US BRP Inc 20260203 0 77.76 78.895 77.435 78.46 118637 78.46 up down incorrect
DORM.US Dorman Products Inc 20260203 0 126.06 128.55 122.87 124.8 169413 124.8 down down correct
DOX.US Amdocs Limited 20260203 0 80.51 80.51 73.1807 74.02 3194134 74.02 down down correct
DOYU.US DouYu International Holdings Limited 20260203 0 6.33 6.37 6.01 6.07 42300 6.07 down down correct
DPRO.US Draganfly Inc. Common Shares 20260203 0 8.015 8.215 7.58 8.21 1659557 8.21 up up correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260203 0 24.17 24.17 22.89 23.636 3900 22.0947 down up incorrect
DRIO.US DarioHealth Corp 20260203 0 11 11.1 10.755 11 8400 11
DRMA.US Dermata Therapeutics Inc. Common Stock 20260203 0 2.07 2.09 1.8 1.84 252800 1.84 down up incorrect
DRMAW.US Dermata Therapeutics Inc. Warrant 20260203 0 0.0194 0.0194 0.0194 0.0194 4700 0.0194
DRVN.US Driven Brands Holdings Inc 20260203 0 15.64 16.27 15.21 16 1147315 16 up up correct
DSGN.US Design Therapeutics Inc 20260203 0 10.41 10.745 10.24 10.37 148785 10.37 down down correct
DSGX.US The Descartes Systems Group Inc 20260203 0 71.83 72.03 65.295 66.36 1474565 66.36 down down correct
DSP.US Viant Technology Inc 20260203 0 12.27 12.27 11.01 11.32 346738 11.32 down down correct
DSWL.US Deswell Industries Inc 20260203 0 3.32 3.45 3.32 3.45 6079 3.45 up up correct
DTIL.US Precision BioSciences Inc 20260203 0 4.04 4.0998 3.72 3.88 220456 3.88 down up incorrect
DTSS.US Datasea Inc 20260203 0 1.085 1.14 1.02 1.1 76073 1.1 up down incorrect
DTST.US Data Storage Corporation 20260203 0 4.73 4.87 4.46 4.87 15700 4.87 up down incorrect
DTSTW.US Data Storage Corporation 20260203 0 0.1621 0.1775 0.115 0.175 90161 0.175 up up correct
DUO.US Fangdd Network Group Ltd 20260203 0 1.42 1.44 1.26 1.265 168900 1.265 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20260203 0 129.11 129.5 119.61 120.28 5020800 120.28 down down correct
DUOT.US Duos Technologies Group Inc 20260203 0 9.77 10 9.0286 9.88 350652 9.88 up up correct
DVAX.US Dynavax Technologies Corporation 20260203 0 15.46 15.49 15.46 15.48 3434369 15.48 up up correct
DWSN.US Dawson Geophysical Company 20260203 0 2.24 2.32 2.19 2.28 59700 2.28 up up correct
DXCM.US DexCom Inc 20260203 0 72.55 75.36 70.73 71.63 5026700 71.63 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20260203 0 0.71 0.7504 0.6703 0.6941 81434 0.6941 down down correct
DXPE.US DXP Enterprises Inc 20260203 0 134.71 140.48 133.75 137.78 85200 137.78 up up correct
DXYN.US The Dixie Group Inc 20260203 0 0.4573 0.4986 0.4573 0.4986 13988 0.4986 up up correct
DYAI.US Dyadic International Inc 20260203 0 0.875 0.8844 0.82 0.85 86726 0.85 down down correct
DYN.US Dyne Therapeutics Inc 20260203 0 18.78 19.39 18.5603 18.96 1507177 18.96 up up correct
DYNT.US Dynatronics Corporation 20260203 0 0.0407 0.0407 0.0407 0.0407 0 0.0407
EA.US Electronic Arts Inc 20260203 0 203.83 203.85 201.3 201.39 6727200 201.1996 down down correct
EBAY.US eBay Inc 20260203 0 93.5 94.57 91.48 92.38 4267400 92.0722 down down correct
EBC.US Eastern Bankshares Inc 20260203 0 21.19 22.1 21.085 21.93 4917800 21.7832 up up correct
EBET.US Esports Technologies Inc 20260203 0 0.0002 0.0002 0.0002 0.0002 1294 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260203 0 22.51 23 22.195 22.955 108088 22.8081 up up correct
EBON.US Ebang International Holdings Inc 20260203 0 2.9 2.96 2.857 2.89 3700 2.89 down up incorrect
ECOR.US electroCore Inc 20260203 0 6.55 6.81 6.02 6.07 31900 6.07 down down correct
ECPG.US Encore Capital Group Inc 20260203 0 55.82 56.25 54.27 55.26 188029 55.26 down down correct
EDAP.US EDAP TMS S.A 20260203 0 4.5 4.6 4.2 4.3 186927 4.3 down down correct
EDIT.US Editas Medicine Inc 20260203 0 2.02 2.11 1.965 2.06 1633630 2.06 up up correct
EDRY.US EuroDry Ltd 20260203 0 14.325 14.35 13.36 13.68 6308 13.68 down down correct
EDSA.US Edesa Biotech Inc 20260203 0 1.34 1.34 1.14 1.14 60200 1.14 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20260203 0 1.0439 1.0439 0.9498 0.987 10907 0.987 down down correct
EDUC.US Educational Development Corporation 20260203 0 1.4 1.4 1.35 1.39 32600 1.39 down down correct
EEFT.US Euronet Worldwide Inc 20260203 0 71.64 72.01 67 67.72 1081764 67.72 down down correct
EEIQ.US Elite Education Group International Limited 20260203 0 0.2201 0.2282 0.22 0.2268 6903 3.6288 up up correct
EFOI.US Energy Focus Inc 20260203 0 2.12 2.16 2.11 2.14 16640 2.14 up up correct
EFSC.US Enterprise Financial Services Corp 20260203 0 58.64 60 57.63 58.77 191027 58.4102 up up correct
EFTR.US Effector Therapeutics Inc 20260203 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20260203 0 10.4 10.4 9.31 9.56 272113 9.56 down up incorrect
EGBN.US Eagle Bancorp Inc 20260203 0 27.3 28.38 27.01 27.49 334100 27.49 up down incorrect
EGLE.US Eagle Bulk Shipping Inc 20260203 0 28.8337 28.8337 28.8337 28.8337 19 28.8337
EGRX.US Eagle Pharmaceuticals Inc 20260203 0 0.1 0.25 0.1 0.25 2700 0.25 up down incorrect
EH.US EHang Holdings Limited 20260203 0 12.44 12.49 11.72 12.11 1180898 12.11 down down correct
EHTH.US eHealth Inc 20260203 0 2.78 2.78 2.53 2.65 663952 2.65 down down correct
EIOAX.US EIOAX 20260203 0 8.46 8.46 8.46 8.46 0 8.46
EIOMX.US EIOMX 20260203 0 8.32 8.32 8.32 8.32 0 8.32
EJH.US E 20260203 0 0.7701 0.8411 0.7644 0.8004 74020 0.8004 up down incorrect
EKSO.US Ekso Bionics Holdings Inc 20260203 0 9.28 9.59 8.6 9.07 90200 9.07 down up incorrect
ELDN.US Eledon Pharmaceuticals Inc 20260203 0 2.29 2.32 2.11 2.21 485700 2.21 down up incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20260203 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ELSE.US Electro 20260203 0 4.35 4.69 4.22 4.342 19727 4.342 down down correct
ELTK.US Eltek Ltd 20260203 0 8.8 9.1 8.79 8.79 2400 8.79 down down correct
ELYS.US Elys Game Technology Corp 20260203 0 0.0006 0.0006 0.0006 0.0006 151 0.0006
EM.US Smart Share Global Limited 20260203 0 1.16 1.1655 1.14 1.15 189196 1.15 down down correct
EML.US The Eastern Company 20260203 0 18.825 18.825 18.15 18.27 10311 18.1628 down down correct
ENLV.US Enlivex Therapeutics Ltd 20260203 0 1.04 1.09 1.019 1.09 263800 1.09 up up correct
ENPH.US Enphase Energy Inc 20260203 0 36.34 38.08 35.94 37.28 11415400 37.28 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260203 0 0.7 0.7 0.585 0.61 215900 0.61 down down correct
ENSG.US The Ensign Group Inc 20260203 0 172.67 176.53 171.25 173.6 315300 173.6 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20260203 0 13.17 13.66 13.125 13.57 170761 13.57 up up correct
ENTG.US Entegris Inc 20260203 0 120.1 121.92 111.4801 113.7 4983099 113.7 down down correct
ENTX.US Entera Bio Ltd 20260203 0 1.33 1.49 1.23 1.23 349019 1.23 down down correct
ENVB.US Enveric Biosciences Inc 20260203 0 3.05 3.05 2.775 2.95 24697 2.95 down down correct
ENVX.US Enovix Corporation 20260203 0 6.89 7 6.295 6.54 9461700 6.54 down down correct
EOLS.US Evolus Inc 20260203 0 4.87 4.9 4.605 4.7 842752 4.7 down down correct
EOSE.US Eos Energy Enterprises Inc 20260203 0 14.64 14.9 13.35 14.405 17532900 14.405 down down correct
EPSN.US Epsilon Energy Ltd 20260203 0 4.77 4.8766 4.61 4.71 169282 4.6584 down down correct
EQ.US Equillium Inc 20260203 0 1.51 1.57 1.4693 1.51 333422 1.51
EQBK.US Equity Bancshares Inc 20260203 0 47.1 48 46.66 47.36 88800 47.36 up up correct
EQIX.US Equinix Inc. (REIT) 20260203 0 809.02 818 791.54 801.83 499700 797.4835 down down correct
ERAS.US Erasca Inc. Common Stock 20260203 0 10.925 11 10.28 10.585 5670100 10.585 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260203 0 11.04 11.15 10.98 11.11 8406900 11.11 up up correct
ERIE.US Erie Indemnity Company 20260203 0 279.93 286.83 278.77 280.75 165376 280.75 up up correct
ERII.US Energy Recovery Inc 20260203 0 14.98 15.2 14.535 14.81 381049 14.81 down down correct
ESCA.US Escalade Incorporated 20260203 0 14.91 14.925 14.55 14.88 28464 14.88 down up incorrect
ESEA.US Euroseas Ltd 20260203 0 57.14 57.14 54.38 55.35 33860 54.7175 down down correct
ESLT.US Elbit Systems Ltd 20260203 0 707.44 721.7575 704.04 720.01 97017 720.01 up up correct
ESPR.US Esperion Therapeutics Inc 20260203 0 3.53 3.595 3.44 3.51 2676235 3.51 down down correct
ESQ.US Esquire Financial Holdings Inc 20260203 0 111.56 116.88 111.04 116.88 78900 116.6604 up up correct
ESSC.US East Stone Acquisition Corporation 20260203 0 27.31 27.31 26.89 27.1704 21789 27.1704 down down correct
ESTA.US Establishment Labs Holdings Inc 20260203 0 72.96 73.41 70.7947 73.34 369161 73.34 up up correct
ETON.US Eton Pharmaceuticals Inc 20260203 0 15.22 15.631 15.1249 15.39 185575 15.39 up up correct
ETSY.US Etsy Inc 20260203 0 53 54.81 52.1651 53.29 3767696 53.29 up up correct
EVCM.US EverCommerce Inc. Common Stock 20260203 0 11.9 12.19 10.4 11 190835 11 down up incorrect
EVER.US EverQuote Inc 20260203 0 22.27 22.365 18.6 19.07 1635399 19.07 down down correct
EVFM.US Evofem Biosciences Inc 20260203 0 0.009 0.009 0.009 0.009 78000 0.009
EVGN.US Evogene Ltd 20260203 0 1.02 1.07 1.02 1.04 36402 1.04 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20260203 0 3.05 3.07 2.88 2.98 3386965 2.98 down down correct
EVGOW.US EVgo Equity Warrants 20260203 0 0.0601 0.066 0.0601 0.0649 12478 0.0649 up up correct
EVLO.US Evelo Biosciences Inc 20260203 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EVLV.US Newhold Investment Corp 20260203 0 6.06 6.1 5.595 5.74 4636385 5.74 down up incorrect
EVLVW.US Evolv Technologies Holdings Inc 20260203 0 0.14 0.145 0.1133 0.129 50731 0.129 down up incorrect
EVOL.US Evolving Systems Inc 20260203 0 0.42 0.42 0.42 0.42 0 0.42
EWBC.US East West Bancorp Inc 20260203 0 114.62 117.1 113.35 114.73 983644 114.73 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20260203 0 4.09 4.17 3.93 3.93 397133 3.93 down down correct
EWTX.US Edgewise Therapeutics Inc 20260203 0 29.07 29.98 28.6 29.65 1029042 29.65 up up correct
EXAS.US Exact Sciences Corporation 20260203 0 102.52 102.7 102.48 102.51 1436088 102.51 down down correct
EXC.US Exelon Corporation 20260203 0 43.89 45.06 43.87 44.01 9978700 43.6364 up up correct
EXEL.US Exelixis Inc 20260203 0 42.51 43.54 42.28 42.59 2393866 42.59 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20260203 0 1.45 1.45 1.3 1.39 890878 1.39 down down correct
EXLS.US ExlService Holdings Inc 20260203 0 39 39 32.09 32.34 4003275 32.34 down down correct
EXPD.US Expeditors International of Washington Inc 20260203 0 163.89 167.19 161.19 162.22 1971300 162.22 down down correct
EXPE.US Expedia Group Inc 20260203 0 275.53 280.51 230.78 234.46 6845300 233.9524 down down correct
EXPI.US eXp World Holdings Inc 20260203 0 8.85 8.955 8.38 8.47 1131300 8.4047 down down correct
EXPO.US Exponent Inc 20260203 0 72.89 73.77 69 69.92 379600 69.6284 down down correct
EXTR.US Extreme Networks Inc 20260203 0 14.78 15.03 14.585 14.89 2300191 14.89 up up correct
EYE.US National Vision Holdings Inc 20260203 0 27.23 27.9 26.71 27.35 1474889 27.35 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20260203 0 35.68 35.68 35.68 35.68 11 35.5422
EYPT.US EyePoint Pharmaceuticals Inc 20260203 0 13.29 13.49 12.22 12.8 1541529 12.8 down down correct
EZGO.US EZGO Technologies Ltd 20260203 0 1.7 1.73 1.63 1.64 61500 1.64 down down correct
EZPW.US EZCORP Inc 20260203 0 21.63 22.15 21.445 22.09 912590 22.09 up up correct
FA.US First Advantage Corporation Common Stock 20260203 0 13.45 13.78 12.38 12.59 1322512 12.59 down down correct
FAMI.US Farmmi Inc 20260203 0 1.31 1.34 1.27 1.27 9700 1.27 down down correct
FANG.US Diamondback Energy Inc 20260203 0 158.57 162.95 156.77 162.88 1876000 161.9122 up up correct
FARM.US Farmer Bros. Co 20260203 0 1.61 1.6586 1.57 1.59 68156 1.59 down up incorrect
FAST.US Fastenal Company 20260203 0 44.73 46.51 44.73 46.34 14090200 46.34 up up correct
FAT.US FAT Brands Inc 20260203 0 0.1485 0.242 0.14 0.1626 8904773 0.1626 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20260203 0 0.64 1.45 0.6 0.8871 11339462 0.8871 up up correct
FATBP.US FAT Brands Inc 20260203 0 0.13 0.177 0.1199 0.1333 4059313 0.1333 up up correct
FATE.US Fate Therapeutics Inc 20260203 0 1.23 1.23 1.1 1.16 2401990 1.16 down down correct
FB.US Meta Platforms Inc. 20260203 0 42.2 42.2589 42.15 42.2589 2573 42.2589 up up correct
FBIO.US Fortress Biotech Inc 20260203 0 3.18 3.21 2.96 3.09 643100 3.09 down down correct
FBIOP.US Fortress Biotech Inc 20260203 0 12.25 12.27 11.9 12.13 13100 12.13 down down correct
FBIZ.US First Business Financial Services Inc 20260203 0 58.95 59.39 58.09 59.33 26895 58.9864 up up correct
FBNC.US First Bancorp 20260203 0 58.72 60.1 58.72 59.54 216871 59.54 up up correct
FBRT.US PE 20260203 0 21.93 21.93 21.77 21.86 13901 21.86 down down correct
FBRX.US Forte Biosciences Inc 20260203 0 34.25 35.43 32.98 34.38 526389 34.38 up up correct
FCAP.US First Capital Inc 20260203 0 57.44 61.46 57.44 61.46 8442 61.0551 up up correct
FCBC.US First Community Bankshares Inc 20260203 0 37.71 38.74 37.475 38.57 86166 38.27 up up correct
FCCO.US First Community Corporation 20260203 0 30.2 30.95 30.045 30.62 99228 30.4611 up up correct
FCEL.US FuelCell Energy Inc 20260203 0 7.66 7.78 7.36 7.72 2063300 7.72 up up correct
FCFS.US FirstCash Inc 20260203 0 171.69 172.1248 168.32 170.98 229947 170.5895 down down correct
FCNCA.US First Citizens BancShares Inc 20260203 0 2093.95 2147.4399 2000.17 2043.97 132300 2041.825 down down correct
FCNCP.US First Citizens BancShares Inc 20260203 0 20.9 20.98 20.82 20.86 11600 20.5428 down down correct
FCREX.US FCREX 20260203 0 11.95 11.95 11.95 11.95 0 11.8614
FCRIX.US FCRIX 20260203 0 11.99 11.99 11.99 11.99 0 11.8995
FCRUX.US FCRUX 20260203 0 11.93 11.93 11.93 11.93 0 11.8464
FCUV.US Focus Universal Inc. Common Stock 20260203 0 0.758 0.78 0.721 0.748 1500 7.48 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20260203 0 46.5 47.33 45.8779 47.33 9405 46.8885 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20260203 0 9.18 9.57 9.16 9.49 754466 9.49 up up correct
FDUS.US Fidus Investment Corporation 20260203 0 19.33 19.33 18.9 19.06 294780 19.06 down down correct
FECAX.US FECAX 20260203 0 22.38 22.38 22.38 22.38 0 22.2109
FEIM.US Frequency Electronics Inc 20260203 0 53.69 57.09 53 55.67 264729 55.67 up up correct
FELE.US Franklin Electric Co. Inc 20260203 0 101.77 103.76 100.68 102.69 448345 102.4145 up up correct
FEMY.US Femasys Inc. Common Stock 20260203 0 0.538 0.56 0.506 0.523 883600 0.523 down down correct
FENC.US Fennec Pharmaceuticals Inc 20260203 0 7.77 8.1103 7.73 7.91 100178 7.91 up down incorrect
FFBC.US First Financial Bancorp 20260203 0 29.17 29.94 29.01 29.46 1111253 29.1976 up down incorrect
FFBW.US FFBW Inc 20260203 0 14.86 14.86 14.86 14.86 0 14.86
FFIC.US Flushing Financial Corporation 20260203 0 15.98 16.62 15.98 16.61 541760 16.3699 up up correct
FFIN.US First Financial Bankshares Inc 20260203 0 32.26 33.55 32.25 33.29 1152000 33.0764 up up correct
FFIV.US F5 Networks Inc 20260203 0 281.37 285.09 272.19 274.63 1216275 274.63 down down correct
FFWM.US First Foundation Inc 20260203 0 6.49 6.7 6.49 6.52 1819000 6.52 up up correct
FGBI.US First Guaranty Bancshares Inc 20260203 0 9.19 9.19 8.84 8.87 16849 8.87 down down correct
FGBIP.US First Guaranty Bancshares Inc 20260203 0 18.35 18.39 17.86 18.15 1300 17.7242 down down correct
FHB.US First Hawaiian Inc 20260203 0 26.38 27.06 26.2301 26.54 1964297 26.2755 up down incorrect
FHN.US PF 20260203 0 18.09 18.09 17.9832 17.9832 7205 17.9832 down up incorrect
FHTX.US Foghorn Therapeutics Inc 20260203 0 5.86 6 5.51 5.69 165227 5.69 down up incorrect
FIBK.US First Interstate BancSystem Inc 20260203 0 36.84 38.02 36.8 37.6 1392149 37.1469 up up correct
FINW.US FinWise Bancorp Common Stock 20260203 0 18.71 18.8245 17.55 17.925 56121 17.925 down down correct
FISI.US Financial Institutions Inc 20260203 0 34 34.81 33.84 34.27 251608 33.9083 up up correct
FISV.US Fiserv Inc 20260203 0 61.29 61.79 57.79 58.12 17142900 58.12 down up incorrect
FITB.US Fifth Third Bancorp 20260203 0 51.85 52.93 51.85 52.75 18254000 52.75 up down incorrect
FITBI.US Fifth Third Bancorp 20260203 0 25.67 25.68 25.58 25.67 25800 25.67
FITBO.US Fifth Third Bancorp 20260203 0 19.96 19.96 19.7 19.74 27100 19.74 down down correct
FITBP.US Fifth Third Bancorp 20260203 0 24.65 24.85 24.53 24.55 10400 24.55 down down correct
FIVE.US Five Below Inc 20260203 0 199.2 201.719 195.6 196.73 936566 196.73 down down correct
FIVN.US Five9 Inc 20260203 0 17.77 17.8 16.1001 16.71 4011854 16.71 down down correct
FIZZ.US National Beverage Corp 20260203 0 34.4 34.99 34.28 34.68 247000 34.68 up up correct
FKWL.US Franklin Wireless Corp 20260203 0 4.09 4.1 4.07 4.1 1200 4.1 up up correct
FLEX.US Flex Ltd 20260203 0 65.16 66.185 62.86 65.99 6518811 65.99 up up correct
FLGT.US Fulgent Genetics Inc 20260203 0 26.19 26.74 25.58 26.06 178900 26.06 down down correct
FLL.US Full House Resorts Inc 20260203 0 2.35 2.43 2.31 2.42 308401 2.42 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260203 0 31.93 33.3 30.05 32.23 5705400 32.23 up up correct
FLNT.US Fluent Inc 20260203 0 3.93 3.93 3.71 3.8 52896 3.8 down up incorrect
FLUX.US Flux Power Holdings Inc 20260203 0 1.3 1.3 1.18 1.24 260600 1.24 down up incorrect
FLWS.US 1 20260203 0 4.13 4.13 3.8 3.94 824411 3.94 down up incorrect
FLXN.US Flexion Therapeutics Inc 20260203 0 25.62 25.63 25.6 25.6 2400 25.4857 down up incorrect
FLXS.US Flexsteel Industries Inc 20260203 0 46.5 47 41.42 43.17 83296 43.17 down down correct
FLYW.US Flywire Corporation 20260203 0 12.39 12.56 11.25 11.29 2618707 11.29 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20260203 0 27.51 28.07 27.12 27.73 17965 27.73 up up correct
FMBH.US First Mid Bancshares Inc 20260203 0 43.47 44.605 43.11 43.8 118579 43.5466 up up correct
FMNB.US Farmers National Banc Corp 20260203 0 12.98 13.365 12.98 13.16 798435 12.9945 up up correct
FNCH.US Finch Therapeutics Group Inc 20260203 0 13.74 13.74 13.74 13.74 0 13.74
FNKO.US Funko Inc 20260203 0 4.2 4.22 3.96 4.11 812976 4.11 down down correct
FNLC.US The First Bancorp Inc 20260203 0 27.92 28.45 27.64 28.37 32326 28.37 up up correct
FNWB.US First Northwest Bancorp 20260203 0 10.81 10.86 10.58 10.67 13211 10.67 down down correct
FNWD.US Finward Bancorp Common Stock 20260203 0 38.045 38.49 37.283 38.25 27475 38.25 up up correct
FOLD.US Amicus Therapeutics Inc 20260203 0 14.29 14.3 14.27 14.28 7053720 14.28 down down correct
FONR.US FONAR Corporation 20260203 0 18.68 18.68 18.6 18.61 42700 18.61 down down correct
FORA.US Forian Inc 20260203 0 2.1 2.12 2.095 2.11 66259 2.11 up up correct
FORM.US FormFactor Inc 20260203 0 74.96 77.59 72.93 74.69 1699186 74.69 down down correct
FORR.US Forrester Research Inc 20260203 0 8.09 8.09 6.9 7.15 127516 7.15 down down correct
FOSL.US Fossil Group Inc 20260203 0 3.6 3.82 3.37 3.69 866245 3.69 up up correct
FOX.US Fox Corporation 20260203 0 64.97 65.597 63.025 63.18 1990900 62.8423 down down correct
FOXA.US Fox Corporation 20260203 0 71.93 72.92 69.84 70.27 5636200 69.927 down down correct
FOXF.US Fox Factory Holding Corp 20260203 0 18.48 19.21 18.25 18.4 609602 18.4 down down correct
FRAF.US Franklin Financial Services Corporation 20260203 0 51 52.09 49.06 50.22 23700 49.8698 down down correct
FRBA.US First Bank 20260203 0 16.7 17.08 16.7 16.94 142612 16.8507 up up correct
FRHC.US Freedom Holding Corp 20260203 0 122.81 122.81 112.5 120.66 244200 120.66 down down correct
FRME.US First Merchants Corporation 20260203 0 40.57 41.72 39.89 40.81 504872 40.4289 up up correct
FROG.US JFrog Ltd 20260203 0 54.92 55.27 50.2 51.8 3667200 51.8 down down correct
FROPX.US FROPX 20260203 0 15.87 15.87 15.87 15.87 0 15.672
FRPH.US FRP Holdings Inc 20260203 0 23.9 24.22 23.36 23.49 80390 23.49 down down correct
FRPT.US Freshpet Inc 20260203 0 70.53 73 68.73 69.89 1193715 69.89 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20260203 0 10.21 10.27 9.4501 9.53 7890792 9.53 down down correct
FRST.US Primis Financial Corp 20260203 0 14.1 14.34 13.855 14.14 93092 14.0391 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20260203 0 1.06 1.06 1 1.04 43996 3.12 down down correct
FSBC.US Five Star Bancorp 20260203 0 40.03 41 39.92 40.61 76089 40.61 up up correct
FSBW.US FS Bancorp Inc 20260203 0 42.73 42.73 41.87 42.56 8454 42.2736 down down correct
FSEA.US First Seacoast Bancorp 20260203 0 13.07 13.07 13.07 13.07 0 13.07
FSLR.US First Solar Inc 20260203 0 228.775 242.88 227.6742 239.04 1906592 239.04 up up correct
FSTR.US L.B. Foster Company 20260203 0 31.09 31.6 30.5725 31.34 23018 31.34 up up correct
FSV.US FirstService Corporation 20260203 0 153.63 154.59 150.93 154.55 276144 154.55 up up correct
FTCI.US FTC Solar Inc 20260203 0 10.61 10.88 10.21 10.35 88410 10.35 down down correct
FTDR.US Frontdoor Inc 20260203 0 57.93 58.455 56.56 58.09 613273 58.09 up down incorrect
FTEK.US Fuel Tech Inc 20260203 0 1.41 1.47 1.35 1.4 117981 1.4 down up incorrect
FTFT.US Future FinTech Group Inc 20260203 0 2.08 2.17 1.81 1.92 123100 1.92 down up incorrect
FTHM.US Fathom Holdings Inc 20260203 0 1.06 1.1 0.9915 1.02 145907 1.02 down up incorrect
FTNT.US Fortinet Inc 20260203 0 80.98 81.225 77.79 79.3 6663431 79.3 down up incorrect
FTPA.US FTAC Parnassus Acquisition Corp 20260203 0 8.65 8.68 8.64 8.655 14700 8.6304 up down incorrect
FULC.US Fulcrum Therapeutics Inc 20260203 0 10.73 10.905 10.32 10.49 364200 10.49 down down correct
FULT.US Fulton Financial Corporation 20260203 0 21.03 21.605 20.96 21.59 2428819 21.59 up up correct
FULTP.US Fulton Financial Corporation 20260203 0 18.51 18.62 18.35 18.47 14400 18.47 down up incorrect
FUNC.US First United Corporation 20260203 0 39.31 39.72 37.5065 39.72 10707 39.72 up down incorrect
FUND.US Sprott Focus Trust Inc 20260203 0 9.5 9.59 9.45 9.58 39700 9.4478 up down incorrect
FUSB.US First US Bancshares Inc 20260203 0 15.93 15.93 15.93 15.93 578 15.8557
FUTU.US Futu Holdings Limited 20260203 0 164.49 164.49 157.68 159.78 1559348 159.78 down down correct
FVCB.US FVCBankcorp Inc 20260203 0 15.55 15.88 15.47 15.6 40643 15.6 up up correct
FWONA.US Formula One Group 20260203 0 78.59 78.78 76.33 78.59 142500 78.59
FWONK.US Formula One Group 20260203 0 85.14 85.83 82.9 85.77 1971200 85.77 up up correct
FWRD.US Forward Air Corporation 20260203 0 29 30.12 28.75 29.42 739599 29.42 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260203 0 16.09 17.02 16.08 16.85 3384583 16.85 up up correct
FXNC.US First National Corporation 20260203 0 27.08 27.8 26.805 27.74 124014 27.567 up up correct
GABC.US German American Bancorp Inc 20260203 0 43 44 42.1 43.12 184013 42.8169 up up correct
GAIA.US Gaia Inc 20260203 0 3.5 3.5 3.29 3.34 63820 3.34 down down correct
GAIN.US Gladstone Investment Corporation 20260203 0 13.85 13.9 13.6 13.74 247700 13.6606 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260203 0 23.97 24 23.93 23.96 8300 23.96 down down correct
GALT.US Galectin Therapeutics Inc 20260203 0 3 3.3 3 3.25 301700 3.25 up down incorrect
GAMB.US Gambling.com Group Limited Ordinary Shares 20260203 0 4.62 4.62 4.425 4.58 1035967 4.58 down up incorrect
GAME.US Engine Media Holdings Inc. Common Stock 20260203 0 0.363 0.38 0.331 0.356 2201800 0.356 down up incorrect
GANX.US Gain Therapeutics Inc 20260203 0 1.79 1.85 1.7201 1.81 544371 1.81 up down incorrect
GASS.US StealthGas Inc 20260203 0 8 8.24 7.92 8.03 240564 8.03 up up correct
GBCI.US Glacier Bancorp Inc 20260203 0 50.5 52.14 50.33 52.04 1307000 52.04 up up correct
GBDC.US Golub Capital BDC Inc 20260203 0 13.02 13.02 12.67 12.79 4513700 12.442 down down correct
GBIO.US Generation Bio Co 20260203 0 5.64 5.73 5.51 5.7 114700 5.7 up up correct
GBLI.US Global Indemnity Group LLC 20260203 0 28.67 29.24 28.66 29.21 8200 29.21 up up correct
GBNY.US Generations Bancorp NY Inc 20260203 0 17.76 17.76 17.76 17.76 0 17.76
GCBC.US Greene County Bancorp Inc 20260203 0 23.86 24.04 23.55 24.04 4828 23.938 up up correct
GCMG.US GCM Grosvenor Inc 20260203 0 11.5 11.5 10.445 10.59 571100 10.4803 down down correct
GCREX.US Griffin Institutional Access Real Estate 20260203 0 22.36 22.36 22.36 22.36 0 22.36
GDEN.US Golden Entertainment Inc 20260203 0 26.81 27.4 26.81 27.26 287354 27.26 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20260203 0 14.82 15.65 14.82 15.65 898 15.65 up up correct
GDEVW.US Nexters Inc. Warrant 20260203 0 0.0157 0.0157 0.0156 0.0156 1400 0.0156 down down correct
GDRX.US GoodRx Holdings Inc 20260203 0 2.27 2.29 2.1 2.16 4053609 2.16 down down correct
GDS.US GDS Holdings Limited 20260203 0 45.1 46.26 42.94 44.34 1778372 44.34 down down correct
GDYN.US Grid Dynamics Holdings Inc 20260203 0 8.14 8.22 7.005 7.155 1768411 7.155 down down correct
GECC.US Great Elm Capital Corporation 20260203 0 6.99 7.045 6.645 6.73 128799 6.73 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260203 0 25.085 25.085 25.085 25.085 0 24.7208
GEG.US Great Elm Group Inc 20260203 0 2.01 2.17 2.01 2.03 12700 2.03 up up correct
GENC.US Gencor Industries Inc 20260203 0 14.38 14.4935 14.2 14.38 16218 14.38
GEOS.US Geospace Technologies Corporation 20260203 0 16.48 18.26 16.09 18.04 220321 18.04 up up correct
GERN.US Geron Corporation 20260203 0 1.53 1.55 1.45 1.51 14229660 1.51 down down correct
GEVO.US Gevo Inc 20260203 0 1.92 1.93 1.76 1.86 4559996 1.86 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260203 0 0.513 0.526 0.44 0.466 678400 0.466 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260203 0 0.125 0.125 0.1196 0.1196 365 0.1196 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20260203 0 42.24 42.34 39.18 40.69 3068006 40.69 down down correct
GGAL.US Grupo Financiero Galicia S.A 20260203 0 53.79 54.43 51.04 53.4 1423800 53.2166 down down correct
GH.US Guardant Health Inc 20260203 0 115.95 118 111.33 113.05 1638721 113.05 down down correct
GHRS.US GH Research PLC Ordinary Shares 20260203 0 15.79 16.25 15.315 15.92 150382 15.92 up up correct
GIGGU.US GigCapital4 Inc 20260203 0 11.25 11.25 11.25 11.25 0 11.25
GIGGW.US GigCapital4 Inc 20260203 0 0.5 0.5 0.4401 0.46 18304 0.46 down down correct
GIGM.US GigaMedia Limited 20260203 0 1.51 1.54 1.5081 1.5347 1421 1.5347 up up correct
GIII.US G 20260203 0 29.98 30.935 28.86 30 519524 30 up up correct
GILD.US Gilead Sciences Inc 20260203 0 142.16 145.94 142.03 143.28 6840200 142.4709 up up correct
GILT.US Gilat Satellite Networks Ltd 20260203 0 19.18 19.7 18.6 19.66 902900 19.66 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20260203 0 0.66 0.6899 0.66 0.6726 8018 0.6726 up up correct
GIREX.US Griffin Institutional Access Real Estate 20260203 0 24.18 24.18 24.18 24.18 0 24.18
GLAD.US Gladstone Capital Corporation 20260203 0 20.29 20.29 19.79 20.02 224181 19.8579 down down correct
GLBE.US Global 20260203 0 36.13 36.81 33.24 33.9 2961305 33.9 down down correct
GLBS.US Globus Maritime Limited 20260203 0 1.5 1.56 1.5 1.51 16400 1.51 up down incorrect
GLDD.US Great Lakes Dredge & Dock Corporation 20260203 0 15.13 15.74 15.09 15.46 591325 15.46 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20260203 0 0.67 0.7 0.664 0.67 35851 0.67
GLNG.US Golar LNG Limited 20260203 0 41.3 41.56 40.25 41.53 1131200 41.3095 up down incorrect
GLPG.US Galapagos NV 20260203 0 34.13 34.63 34.08 34.6 161499 34.6 up down incorrect
GLPI.US Gaming and Leisure Properties Inc 20260203 0 44.31 44.79 44.14 44.27 1583600 43.556 down up incorrect
GLRE.US Greenlight Capital Re Ltd 20260203 0 14.03 14.1899 13.89 14.01 84497 14.01 down up incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260203 0 23.71 23.71 23.71 23.71 0 23.71
GLSI.US Greenwich LifeSciences Inc 20260203 0 31.75 31.97 26.95 28.025 425918 28.025 down down correct
GLTO.US Galecto Inc 20260203 0 27.16 28.4 25.2043 25.61 26964 25.61 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260203 0 20.94 21.69 20.18 20.93 751269 20.93 down down correct
GMBL.US Esports Entertainment Group Inc 20260203 0 0.228 0.228 0.228 0.228 7 0.228
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260203 0 0.031 0.031 0.031 0.031 0 0.031
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260203 0 23.11 23.11 23.11 23.11 0 23.11
GNLN.US Greenlane Holdings Inc 20260203 0 1.45 1.45 1.26 1.28 34100 1.28 down down correct
GNPX.US Genprex Inc 20260203 0 2.55 2.5733 2.2 2.4 716940 2.4 down down correct
GNSS.US Genasys Inc 20260203 0 1.86 1.87 1.78 1.82 107058 1.82 down down correct
GNTX.US Gentex Corporation 20260203 0 23.77 24.28 23.5 23.92 3205559 23.92 up up correct
GO.US Grocery Outlet Holding Corp 20260203 0 9.18 9.67 9.06 9.41 2209700 9.41 up up correct
GOCO.US GoHealth Inc 20260203 0 2.17 2.23 2.07 2.18 22553 2.18 up up correct
GOGO.US Gogo Inc 20260203 0 4.44 4.5 4.08 4.24 2458590 4.24 down up incorrect
GOOD.US Gladstone Commercial Corporation 20260203 0 11.54 11.76 11.44 11.54 608590 11.4415
GOODN.US Gladstone Commercial Corporation 20260203 0 22.83 22.96 22.83 22.876 2600 22.7402 up up correct
GOOG.US Alphabet Inc 20260203 0 348.515 350.15 338.59 340.7 25786500 340.4602 down down correct
GOOGL.US Alphabet Inc 20260203 0 347.34 349 337.47 339.71 36506700 339.471 down down correct
GOSS.US Gossamer Bio Inc 20260203 0 2.48 2.755 2.382 2.67 7079500 2.67 up up correct
GOVX.US GeoVax Labs Inc 20260203 0 2.73 2.9 2.59 2.63 146200 2.63 down down correct
GP.US GreenPower Motor Company Inc 20260203 0 1.04 1.06 0.952 1 67300 1 down down correct
GPRE.US Green Plains Inc 20260203 0 11.76 12.49 11.71 12.32 1164054 12.32 up up correct
GPRO.US GoPro Inc 20260203 0 1.1 1.175 1.085 1.16 4728050 1.16 up up correct
GRBK.US Green Brick Partners Inc 20260203 0 69.45 73.77 69.2 72.5 283527 72.5 up up correct
GREE.US Greenidge Generation Holdings Inc 20260203 0 1.3 1.3 1.2 1.23 149600 1.23 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260203 0 21.49 21.498 19.09 20.83 4200 20.83 down down correct
GRFS.US Grifols S.A 20260203 0 9.28 9.44 9.23 9.42 324737 9.42 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260203 0 24.83 24.83 24.83 24.83 0 24.83
GRIN.US Grindrod Shipping Holdings Ltd 20260203 0 29.43 29.43 28.937 29.265 16300 29.2397 down down correct
GRMN.US Garmin Ltd 20260203 0 204.9 206.25 198.27 201.22 1460600 200.4518 down down correct
GRNQ.US Greenpro Capital Corp 20260203 0 1.83 1.84 1.8101 1.83 8523 1.83
GROM.US Grom Social Enterprises Inc. Common Stock 20260203 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20260203 0 3.21 3.27 3.04 3.13 90193 3.1222 down down correct
GRPN.US Groupon Inc 20260203 0 14.25 14.45 13.26 13.59 1071100 13.59 down down correct
GRTX.US Galera Therapeutics Inc 20260203 0 0.022 0.022 0.022 0.022 5403 0.022
GRVY.US Gravity Co. Ltd 20260203 0 72.26 72.948 69.625 72.22 69338 72.22 down down correct
GRWG.US GrowGeneration Corp 20260203 0 1.3 1.34 1.265 1.27 327333 1.27 down down correct
GSBC.US Great Southern Bancorp Inc 20260203 0 62.25 63.585 61.93 62.89 77938 62.89 up up correct
GSHD.US Goosehead Insurance Inc 20260203 0 59.63 61.63 59.53 60.37 353702 60.37 up up correct
GSIT.US GSI Technology Inc 20260203 0 7.32 7.74 7.17 7.6 1313871 7.6 up up correct
GSM.US Ferroglobe PLC 20260203 0 4.92 5.175 4.91 5.05 1111511 5.05 up up correct
GSRDX.US GSRDX 20260203 0 7.38 7.38 7.38 7.38 0 7.38
GSREX.US GSREX 20260203 0 7.37 7.37 7.37 7.37 0 7.37
GSRHX.US GSRHX 20260203 0 7.84 7.84 7.84 7.84 0 7.84
GSRJX.US GSRJX 20260203 0 7.38 7.38 7.38 7.38 0 7.38
GSRQX.US GSRQX 20260203 0 7.54 7.54 7.54 7.54 0 7.54
GT.US The Goodyear Tire & Rubber Company 20260203 0 9.38 9.99 9.34 9.96 7806800 9.96 up up correct
GTBP.US GT Biopharma Inc 20260203 0 0.517 0.546 0.486 0.522 6132400 0.522 up up correct
GTEC.US Greenland Technologies Holding Corporation 20260203 0 0.8 0.9 0.8 0.841 603200 0.841 up up correct
GTIM.US Good Times Restaurants Inc 20260203 0 1.17 1.21 1.1601 1.18 19479 1.18 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20260203 0 34.4 34.56 32.08 32.84 7587800 32.84 down down correct
GTX.US Garrett Motion Inc 20260203 0 18.39 18.58 18.055 18.23 1762800 18.1584 down down correct
GURE.US Gulf Resources Inc 20260203 0 4.24 4.55 4.1601 4.55 10718 4.55 up up correct
GWRS.US Global Water Resources Inc 20260203 0 8.6 8.7816 8.595 8.68 41507 8.6562 up down incorrect
GYRO.US Gyrodyne LLC 20260203 0 9.21 9.21 9.21 9.21 0 9.21
HAFC.US Hanmi Financial Corporation 20260203 0 27.46 28.145 26.88 27.45 361826 27.1764 down up incorrect
HAIN.US The Hain Celestial Group Inc 20260203 0 1.25 1.34 1.16 1.2 2709249 1.2 down up incorrect
HALL.US Hallmark Financial Services Inc 20260203 0 0.08 0.08 0.08 0.08 0 0.08
HALO.US Halozyme Therapeutics Inc 20260203 0 74.82 77.2 74.28 76.48 3771400 76.48 up up correct
HAS.US Hasbro Inc 20260203 0 93.93 95.91 93.75 94.66 2067800 94.0118 up up correct
HBAN.US Huntington Bancshares Incorporated 20260203 0 17.88 18.485 17.84 18.39 53854281 18.39 up up correct
HBANM.US Huntington Bancshares Incorporated 20260203 0 22.67 22.67 22.5 22.57 9000 22.2204 down down correct
HBANP.US Huntington Bancshares Incorporated 20260203 0 17.72 17.755 17.42 17.45 52494 17.45 down down correct
HBCP.US Home Bancorp Inc 20260203 0 61.32 62.82 60.245 61.57 63669 61.2672 up up correct
HBIO.US Harvard Bioscience Inc 20260203 0 0.5 0.51 0.4961 0.5001 187624 0.5001 up up correct
HBNC.US Horizon Bancorp Inc 20260203 0 17.92 18.39 17.76 18.04 367782 18.04 up up correct
HBT.US HBT Financial Inc 20260203 0 27.77 28.38 27.68 28.29 39100 28.0695 up up correct
HCAT.US Health Catalyst Inc 20260203 0 2.3 2.34 2.11 2.18 721684 2.18 down down correct
HCKT.US The Hackett Group Inc 20260203 0 18.57 18.57 16.9 17.04 232691 17.04 down down correct
HCM.US HUTCHMED (China) Limited 20260203 0 14.4 14.72 14.33 14.39 24599 14.39 down down correct
HCSG.US Healthcare Services Group Inc 20260203 0 19.2 19.3 18.89 19.24 714300 19.24 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260203 0 0.247 0.25 0.223 0.241 73453 14.46 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20260203 0 1.11 1.15 1.06 1.11 52794 1.11
HDSN.US Hudson Technologies Inc 20260203 0 7.4 7.56 7.33 7.54 231587 7.54 up up correct
HELE.US Helen of Troy Limited 20260203 0 17.81 18.89 17.22 17.34 729946 17.34 down down correct
HEPS.US D 20260203 0 2.73 2.73 2.66 2.68 313652 2.68 down down correct
HFFG.US HF Foods Group Inc 20260203 0 1.92 1.92 1.76 1.77 173803 1.77 down down correct
HFWA.US Heritage Financial Corporation 20260203 0 26.46 27.17 26.14 26.52 231835 26.52 up up correct
HGBL.US Heritage Global Inc 20260203 0 1.41 1.47 1.38 1.4 194900 1.4 down down correct
HIFS.US Hingham Institution for Savings 20260203 0 306.34 316.09 297.945 316.09 49142 316.09 up up correct
HIHO.US Highway Holdings Limited 20260203 0 0.95 0.95 0.9166 0.93 26407 0.93 down down correct
HIMX.US Himax Technologies Inc 20260203 0 8.1 8.11 7.6 7.79 1178927 7.79 down down correct
HITI.US High Tide Inc. Common Shares 20260203 0 2.24 2.295 2.19 2.26 820705 2.26 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20260203 0 2.47 2.57 2.38 2.465 9557792 2.465 down down correct
HLIT.US Harmonic Inc 20260203 0 10.01 10.095 9.665 9.84 962108 9.84 down down correct
HLMN.US Hillman Solutions Corp 20260203 0 9.72 10.06 9.705 9.92 1385695 9.92 up up correct
HLNE.US Hamilton Lane Incorporated 20260203 0 135.81 149.44 133.78 136.09 1557096 136.09 up up correct
HNNA.US Hennessy Advisors Inc 20260203 0 10.08 10.13 9.75 10 34797 9.8512 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260203 0 25.01 25.01 25.01 25.01 300 24.7063
HNRG.US Hallador Energy Company 20260203 0 18.355 18.62 17.73 18.56 346769 18.56 up up correct
HNST.US The Honest Company Inc 20260203 0 2.49 2.525 2.35 2.4 2549930 2.4 down down correct
HOFT.US Hooker Furniture Corporation 20260203 0 13.5 14.65 13.44 14.55 49409 14.55 up up correct
HOLX.US Hologic Inc 20260203 0 74.71 74.89 74.61 74.63 4076135 74.63 down down correct
HON.US Honeywell International Inc 20260203 0 226.54 231.76 226.54 230.91 4531400 229.7693 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260203 0 90.1 90.35 84.93 87.07 36550000 87.07 down up incorrect
HOOK.US HOOKIPA Pharma Inc 20260203 0 1 1.08 1 1.04 29000 1.04 up down incorrect
HOPE.US Hope Bancorp Inc 20260203 0 12.22 12.59 12.15 12.33 1031096 12.1927 up down incorrect
HOTH.US Hoth Therapeutics Inc 20260203 0 0.877 0.882 0.807 0.839 318000 0.839 down down correct
HOWL.US Werewolf Therapeutics Inc 20260203 0 0.695 0.7299 0.6311 0.6621 269861 0.6621 down down correct
HPK.US HighPeak Energy Inc 20260203 0 4.64 4.82 4.55 4.82 931587 4.82 up up correct
HQI.US HireQuest Inc 20260203 0 11.02 11.97 11.02 11.97 16000 11.9084 up up correct
HQY.US HealthEquity Inc 20260203 0 86.52 87.1825 81.445 82.12 1075533 82.12 down up incorrect
HRMY.US Harmony Biosciences Holdings Inc 20260203 0 37.84 38.371 36.32 37.48 563100 37.48 down up incorrect
HROW.US Harrow Health Inc 20260203 0 45.41 47.24 44.7 47.19 682200 47.19 up down incorrect
HRTX.US Heron Therapeutics Inc 20260203 0 1.38 1.39 1.34 1.37 994197 1.37 down up incorrect
HRZN.US Horizon Technology Finance Corporation 20260203 0 6.72 6.72 6.6 6.66 908314 6.5502 down down correct
HSDT.US Helius Medical Technologies Inc 20260203 0 2.5 2.5 2.2 2.33 454400 2.33 down down correct
HSIC.US Henry Schein Inc 20260203 0 74.88 76.255 73.08 73.14 1065178 73.14 down down correct
HST.US Host Hotels & Resorts Inc 20260203 0 18.72 19.02 18.61 18.87 8953600 18.87 up up correct
HSTM.US HealthStream Inc 20260203 0 21.89 21.975 20.39 20.9 527513 20.8671 down down correct
HTBK.US Heritage Commerce Corp 20260203 0 13.15 13.4 12.98 13.16 824525 13.0327 up up correct
HTHT.US Huazhu Group Limited 20260203 0 47.65 48.205 46.94 48.17 2351505 48.17 up down incorrect
HTLD.US Heartland Express Inc 20260203 0 10.5 11.51 10.5 11.08 1621851 11.08 up down incorrect
HTOO.US Fusion Fuel Green PLC 20260203 0 3.44 3.465 3.18 3.28 13600 3.28 down down correct
HUBG.US Hub Group Inc 20260203 0 49.56 51.09 49.56 50.55 561800 50.3689 up down incorrect
HUDI.US Huadi International Group Co. Ltd 20260203 0 1.162 1.19 1.16 1.19 4368 1.19 up down incorrect
HUIZ.US Huize Holding Limited 20260203 0 2.1 2.125 2.07 2.08 1900 2.08 down up incorrect
HUMA.US Humacyte Inc 20260203 0 1.01 1.027 0.97 0.999 2935405 0.999 down up incorrect
HUMAW.US Humacyte Inc 20260203 0 0.1114 0.125 0.1114 0.125 446 0.125 up down incorrect
HURC.US Hurco Companies Inc 20260203 0 17.001 17.54 16.39 17.18 41137 17.18 up up correct
HURN.US Huron Consulting Group Inc 20260203 0 172.18 172.18 158 165.62 294756 165.62 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20260203 0 57.49 60.33 55.89 59.02 6191977 59.02 up up correct
HWBK.US Hawthorn Bancshares Inc 20260203 0 35.044 35.68 34.66 35.68 12671 35.4511 up up correct
HWC.US Hancock Whitney Corporation 20260203 0 69.75 71.98 68.57 71.94 1101400 71.3966 up up correct
HWCPZ.US HWCPZ 20260203 0 24.185 24.25 24.15 24.2 4600 23.8079 up up correct
HWKN.US Hawkins Inc 20260203 0 124.81 128.0217 123.79 126.72 172319 126.553 up up correct
HYAC.US Haymaker Acquisition Corp. III 20260203 0 11.4 11.43 11.4 11.42 18064 11.42 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20260203 0 1.51 1.599 1.51 1.54 9100 1.54 up up correct
HYMC.US Hycroft Mining Holding Corporation 20260203 0 39.99 42.15 36.395 42.07 6081500 42.07 up up correct
IART.US Integra LifeSciences Holdings Corporation 20260203 0 11.15 11.64 10.65 10.78 810835 10.78 down up incorrect
IBCP.US Independent Bank Corporation 20260203 0 35.98 36.86 35.655 36.32 128658 36.32 up up correct
IBEX.US IBEX Limited 20260203 0 38.13 38.59 34.3901 34.74 139292 34.74 down down correct
IBKR.US Interactive Brokers Group Inc 20260203 0 76.52 76.71 73.8 74.93 5481700 74.8496 down down correct
IBOC.US International Bancshares Corporation 20260203 0 71.61 73.09 70.505 72.43 391323 71.6997 up up correct
IBRX.US ImmunityBio Inc 20260203 0 6.145 6.535 5.95 6.33 21175100 6.33 up up correct
ICCC.US ImmuCell Corporation 20260203 0 6.16 6.16 5.8 5.84 41359 5.84 down down correct
ICCM.US Icecure Medical 20260203 0 0.6179 0.63 0.6015 0.61 173484 0.61 down down correct
ICFI.US ICF International Inc 20260203 0 93.47 93.88 88.05 89.69 121262 89.69 down down correct
ICHR.US Ichor Holdings Ltd 20260203 0 31.87 32.15 29.48 30.38 599141 30.38 down down correct
ICLR.US ICON Public Limited Company 20260203 0 178.43 178.69 164.925 167.91 927326 167.91 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20260203 0 2.94 2.99 2.91 2.92 9200 2.92 down down correct
ICUI.US ICU Medical Inc 20260203 0 151.5 155.6 149.03 150.69 162285 150.69 down down correct
IDCC.US InterDigital Inc 20260203 0 329 331.79 318.11 323.91 295009 323.91 down down correct
IDN.US Intellicheck Inc 20260203 0 5.54 5.6355 5.0301 5.24 501207 5.24 down down correct
IDXX.US IDEXX Laboratories Inc 20260203 0 635.59 650.72 629.27 632.56 634137 632.56 down down correct
IDYA.US IDEAYA Biosciences Inc 20260203 0 34.06 34.66 33.621 34.23 639000 34.23 up up correct
IEP.US Icahn Enterprises L.P 20260203 0 7.76 7.85 7.72 7.77 770700 7.291 up up correct
IESC.US IES Holdings Inc 20260203 0 404.11 421.01 394.62 420.62 181680 420.62 up up correct
IFBD.US Infobird Co. Ltd 20260203 0 0.77 0.8 0.77 0.7951 24420 0.7951 up up correct
IFMK.US iFresh Inc 20260203 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20260203 0 0.98 0.99 0.8634 0.88 402516 0.88 down down correct
IGIC.US International General Insurance Holdings Ltd 20260203 0 25.03 25.126 24.615 25.01 40657 24.9573 down down correct
IHRT.US iHeartMedia Inc 20260203 0 3.3 3.33 3.1 3.21 1983220 3.21 down up incorrect
III.US Information Services Group Inc 20260203 0 5.71 5.71 5.38 5.41 394976 5.41 down up incorrect
IIIV.US i3 Verticals Inc 20260203 0 22.02 22.17 20.65 20.83 438733 20.83 down up incorrect
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260203 0 0.692 0.8 0.692 0.725 304604 0.725 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260203 0 0.274 0.274 0.274 0.274 0 0.274
IKT.US Inhibikase Therapeutics Inc 20260203 0 1.58 1.6 1.54 1.58 596076 1.58
ILMN.US Illumina Inc 20260203 0 141.33 143.06 135.02 135.43 2357500 135.43 down down correct
ILPT.US Industrial Logistics Properties Trust 20260203 0 5.32 5.415 5.2 5.37 324058 5.37 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260203 0 9.25 9.25 9.25 9.25 0 9.25
IMCC.US IM Cannabis Corp 20260203 0 1.24 1.29 1.2035 1.21 17625 1.21 down down correct
IMCR.US Immunocore Holdings plc 20260203 0 33.12 33.485 31.41 32.07 385901 32.07 down down correct
IMKTA.US Ingles Markets Incorporated 20260203 0 77.07 80.85 77.07 80.77 184968 80.77 up down incorrect
IMMP.US Immutep Limited 20260203 0 2.86 2.86 2.75 2.83 176788 2.83 down up incorrect
IMMR.US Immersion Corporation 20260203 0 6.84 6.84 6.6019 6.66 298142 6.66 down up incorrect
IMNM.US Immunome Inc 20260203 0 26.37 27.23 26.37 26.97 1989000 26.97 up down incorrect
IMOS.US ChipMOS TECHNOLOGIES INC 20260203 0 35.78 35.8453 34.56 35.2 22037 35.2 down up incorrect
IMRA.US IMARA Inc 20260203 0 15.1644 15.5 14.4706 15.0821 3408 14.7624 down down correct
IMRN.US Immuron Limited 20260203 0 0.92 0.92 0.8361 0.8414 31635 0.8414 down down correct
IMRX.US Immuneering Corporation 20260203 0 4.835 5.02 4.67 4.91 1195177 4.91 up up correct
IMTE.US Integrated Media Technology Limited 20260203 0 0.721 0.759 0.72 0.723 23500 0.723 up up correct
IMTX.US Immatics N.V 20260203 0 10.06 10.55 9.7 9.95 368196 9.95 down down correct
IMUX.US Immunic Inc 20260203 0 0.67 0.694 0.628 0.656 939200 0.656 down down correct
IMVT.US Immunovant Inc 20260203 0 26.07 26.815 25.51 25.8 981000 25.8 down down correct
IMXI.US International Money Express Inc 20260203 0 15.51 15.535 15.49 15.49 160748 15.49 down down correct
INAB.US IN8bio Inc. Common Stock 20260203 0 1.96 2.09 1.95 1.99 61132 1.99 up up correct
INBK.US First Internet Bancorp 20260203 0 22.83 23.03 21.575 22.21 97455 22.21 down down correct
INBKZ.US INBKZ 20260203 0 24.65 24.788 24.65 24.7 4300 24.196 up up correct
INBX.US Inhibrx Inc 20260203 0 82.5 88 82.145 85.08 196000 85.08 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20260203 0 0.938 0.98 0.92 0.939 39195 0.939 up up correct
INCY.US Incyte Corporation 20260203 0 102.75 104.41 100.72 100.92 1552576 100.92 down down correct
INDB.US Independent Bank Corp 20260203 0 82.09 84.61 80.82 84.52 407400 84.52 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260203 0 3.96 4.01 3.565 3.87 3401000 3.87 down down correct
INDP.US Indaptus Therapeutics Inc 20260203 0 2.063 2.063 1.77 1.85 70400 1.85 down down correct
INGN.US Inogen Inc 20260203 0 5.99 6.11 5.88 5.95 114996 5.95 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260203 0 11.62 11.64 10.99 11.22 12300 11.22 down down correct
INM.US InMed Pharmaceuticals Inc 20260203 0 1.1 1.1196 1.03 1.06 97989 1.06 down down correct
INMB.US INmune Bio Inc 20260203 0 1.58 1.58 1.479 1.55 282011 1.55 down down correct
INMD.US InMode Ltd 20260203 0 16.59 16.65 15.68 15.9 1172572 15.9 down down correct
INN.US PF 20260203 0 18.15 18.2199 18 18.1 3893 17.7364 down down correct
INNV.US InnovAge Holding Corp 20260203 0 5.74 5.9076 5.55 5.66 184795 5.66 down down correct
INO.US Inovio Pharmaceuticals Inc 20260203 0 1.7 1.78 1.66 1.69 1224800 1.69 down up incorrect
INOD.US Innodata Inc 20260203 0 58.49 58.57 51.78 54.39 1744008 54.39 down up incorrect
INOV.US Inovalon Holdings Inc 20260203 0 35.6 35.6 35.47 35.585 103714 35.585 down up incorrect
INSE.US Inspired Entertainment Inc 20260203 0 9.19 9.205 8.64 8.88 48900 8.88 down down correct
INSG.US Inseego Corp 20260203 0 11.3 11.58 10.23 10.48 181400 10.48 down down correct
INSM.US Insmed Incorporated 20260203 0 153.36 158.98 152.73 157.16 2484100 157.16 up up correct
INTA.US Intapp Inc. Common Stock 20260203 0 33.04 33.355 28.78 29.31 4294500 29.31 down down correct
INTC.US Intel Corporation 20260203 0 50.055 51.49 48.43 49.25 122205102 49.25 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260203 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260203 0 30.45 30.45 29.02 29.4 4200 29.4 down down correct
INTU.US Intuit Inc 20260203 0 468.5 469.99 427.255 434.09 7569071 434.09 down down correct
INTZ.US Intrusion Inc 20260203 0 1.04 1.05 0.9012 0.9999 194781 0.9999 down down correct
INVA.US Innoviva Inc 20260203 0 20.76 21.42 20.65 21 1414274 21 up up correct
INVE.US Identiv Inc 20260203 0 3.35 3.43 3.29 3.33 61102 3.33 down down correct
INVZ.US Innoviz Technologies Ltd 20260203 0 0.9798 0.9954 0.91 0.9602 2468764 0.9602 down down correct
INVZW.US Innoviz Technologies Ltd 20260203 0 0.0055 0.0075 0.0055 0.0056 50807 0.0056 up up correct
IOBT.US IO Biotech Inc. Common Stock 20260203 0 0.28 0.2852 0.2621 0.2764 1919170 0.2764 down down correct
IONS.US Ionis Pharmaceuticals Inc 20260203 0 83 85.4456 83 84.59 1461130 84.59 up up correct
IOSP.US Innospec Inc 20260203 0 84.14 86.2 82.53 83.96 230600 83.96 down down correct
IOVA.US Iovance Biotherapeutics Inc 20260203 0 2.62 2.77 2.57 2.64 9993300 2.64 up up correct
IPAR.US Inter Parfums Inc 20260203 0 97.34 99.37 96.68 97.88 272043 97.88 up up correct
IPDN.US Professional Diversity Network Inc 20260203 0 1.19 1.19 1.08 1.16 168425 1.16 down down correct
IPGP.US IPG Photonics Corporation 20260203 0 96.09 102.06 95.245 98.92 712943 98.92 up up correct
IPHA.US Innate Pharma S.A 20260203 0 1.84 1.84 1.7612 1.78 5402 1.78 down down correct
IPSC.US Century Therapeutics Inc. 20260203 0 1.83 1.855 1.69 1.84 1737652 1.84 up up correct
IPW.US iPower Inc. 20260203 0 3.99 3.99 3.5 3.71 198095 3.71 down down correct
IPWR.US Ideal Power Inc 20260203 0 5.25 5.449 4.5 4.54 237300 4.54 down down correct
IQ.US iQIYI Inc 20260203 0 2 2 1.895 1.96 9261866 1.96 down down correct
IRDM.US Iridium Communications Inc 20260203 0 19.81 20.4061 19.16 19.62 2240534 19.62 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20260203 0 54.93 55.72 50.19 54.39 36286500 54.39 down down correct
IRIX.US IRIDEX Corporation 20260203 0 1.5 1.53 1.36 1.42 119720 1.42 down down correct
IRMD.US IRadimed Corporation 20260203 0 99.19 100 96.2701 97.98 55681 97.7908 down down correct
IROQ.US IF Bancorp Inc 20260203 0 27.2 27.23 27.2 27.2211 2381 27.2211 up up correct
IRTC.US iRhythm Technologies Inc 20260203 0 155.11 162.265 155.11 161.3 752402 161.3 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20260203 0 5 5.1 4.7602 4.79 2352953 4.79 down down correct
ISPC.US iSpecimen Inc. Common Stock 20260203 0 0.333 0.339 0.3251 0.3327 149387 0.3327 down down correct
ISRG.US Intuitive Surgical Inc 20260203 0 495.21 499 476.79 478.88 3796796 478.88 down up incorrect
ISSC.US Innovative Solutions and Support Inc 20260203 0 19.95 20.365 19.3933 20.33 370104 20.33 up down incorrect
ISTR.US Investar Holding Corporation 20260203 0 29.54 29.93 29.05 29.42 90928 29.42 down up incorrect
ITIC.US Investors Title Company 20260203 0 263.64 272.01 263.64 271.51 21809 271.51 up down incorrect
ITRI.US Itron Inc 20260203 0 100.45 102.41 99.91 101.11 558214 101.11 up up correct
ITRM.US Iterum Therapeutics plc 20260203 0 0.345 0.35 0.304 0.314 417900 0.314 down down correct
ITRN.US Ituran Location and Control Ltd 20260203 0 45.5 46.2609 45.13 46.195 98484 46.195 up up correct
IVA.US Inventiva S.A 20260203 0 6.16 6.26 6.03 6.19 623622 6.19 up up correct
IZEA.US IZEA Worldwide Inc 20260203 0 3.6 3.65 3.43 3.48 117179 3.48 down down correct
JACK.US Jack in the Box Inc 20260203 0 20.69 22.41 20.69 21.57 550457 21.57 up up correct
JAGX.US Jaguar Health Inc 20260203 0 0.64 0.643 0.598 0.605 625800 0.605 down down correct
JAKK.US JAKKS Pacific Inc 20260203 0 18.6 18.75 17.75 18.05 120932 17.8465 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20260203 0 13.91 14.16 13.35 13.8 2810200 13.8 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20260203 0 166.24 169.51 165.15 166.84 461900 166.84 up down incorrect
JBHT.US J.B. Hunt Transport Services Inc 20260203 0 212.04 220.69 211.245 220.61 1991363 220.1693 up up correct
JBLU.US JetBlue Airways Corporation 20260203 0 5.47 5.7399 5.43 5.57 31971260 5.57 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20260203 0 79.65 80.95 76.57 78.57 92122 78.57 down down correct
JD.US JD.com Inc 20260203 0 28.1 28.295 27.7 28.04 11786400 28.04 down down correct
JFIN.US Jiayin Group Inc 20260203 0 6.65 6.77 6.35 6.51 151906 6.51 down down correct
JFU.US 9F Inc 20260203 0 4.85 5.5579 4.85 5.49 11747 5.49 up up correct
JG.US Aurora Mobile Limited 20260203 0 7.16 7.29 7.06 7.09 3549 7.09 down down correct
JJSF.US J & J Snack Foods Corp 20260203 0 94 95.325 80 80.5 667915 80.5 down down correct
JKHY.US Jack Henry & Associates Inc 20260203 0 176.55 177.33 165.39 166.16 1756500 165.5582 down down correct
JOUT.US Johnson Outdoors Inc 20260203 0 47.38 48.57 47.175 48.51 69095 48.51 up up correct
JPM.US PM 20260203 0 18.6 18.6 18.43 18.47 163782 18.47 down down correct
JRSH.US Jerash Holdings (US) Inc 20260203 0 3.06 3.0804 3.03 3.04 74961 2.9926 down down correct
JRVR.US James River Group Holdings Ltd 20260203 0 6.8 6.935 6.68 6.75 312609 6.7395 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20260203 0 19.58 19.79 19.52 19.58 26727 19.194
JSPR.US Jasper Therapeutics Inc 20260203 0 1.47 1.49 1.41 1.44 265000 1.44 down down correct
JSPRW.US Jasper Therapeutics Inc 20260203 0 0.0398 0.0398 0.0243 0.0312 9205 0.0312 down down correct
JVA.US Coffee Holding Co. Inc 20260203 0 2.96 3.075 2.9364 3.03 71854 2.9513 up up correct
JWEL.US Jowell Global Ltd 20260203 0 2.225 2.29 2.14 2.29 18300 2.29 up up correct
JYNT.US The Joint Corp 20260203 0 10.12 10.2 9.79 10.03 73401 10.03 down down correct
JZXN.US Jiuzi Holdings Inc 20260203 0 1.24 1.25 1.2 1.24 302358 1.24
KALA.US Kala Pharmaceuticals Inc 20260203 0 0.5274 0.55 0.47 0.4703 1267215 0.4703 down down correct
KALU.US Kaiser Aluminum Corporation 20260203 0 134.51 139.7171 132.393 138.86 225370 138.86 up up correct
KALV.US KalVista Pharmaceuticals Inc 20260203 0 16.09 16.59 15.6 16.13 624107 16.13 up up correct
KARO.US Karooooo Ltd 20260203 0 50.25 51.11 47.25 48.27 73533 48.27 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260203 0 0.0188 0.0188 0.017 0.017 13522 0.017 down down correct
KBNT.US Kubient Inc 20260203 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260203 0 13.425 13.505 12.79 13.13 950200 13.13 down down correct
KDP.US Keurig Dr Pepper Inc 20260203 0 27.29 28.2 27.2 27.97 9026600 27.97 up down incorrect
KE.US Kimball Electronics Inc 20260203 0 31.21 31.41 30.15 31.06 152707 31.06 down up incorrect
KELYA.US Kelly Services Inc 20260203 0 11.11 11.23 10.545 10.64 594631 10.5547 down up incorrect
KELYB.US Kelly Services Inc 20260203 0 13.5 14.45 13.5 14.45 1100 14.3844 up up correct
KEQU.US Kewaunee Scientific Corporation 20260203 0 40.6 40.7172 40.51 40.51 2658 40.51 down down correct
KFFB.US Kentucky First Federal Bancorp 20260203 0 4.52 4.53 4.45 4.4949 1599 4.4949 down down correct
KFRC.US Kforce Inc 20260203 0 33.7 37.84 33.7 35.28 403900 34.7729 up up correct
KHC.US The Kraft Heinz Company 20260203 0 23.31 24.08 23.27 23.87 17525500 23.4759 up up correct
KIDS.US OrthoPediatrics Corp 20260203 0 17.31 17.645 16.66 16.97 182915 16.97 down down correct
KINS.US Kingstone Companies Inc 20260203 0 15.5 15.6501 14.86 15.17 92715 15.1233 down down correct
KLAC.US KLA Corporation 20260203 0 1445.95 1449.29 1324.39 1355.54 2055900 1353.7809 down down correct
KLDO.US Kaleido Biosciences Inc 20260203 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260203 0 58.2 58.61 56.1 57.2 693240 57.2 down up incorrect
KLTR.US Kaltura Inc. Common Stock 20260203 0 1.58 1.59 1.48 1.5 399608 1.5 down up incorrect
KLXE.US KLX Energy Services Holdings Inc 20260203 0 2.46 2.47 2.0801 2.2 274093 2.2 down up incorrect
KMDA.US Kamada Ltd 20260203 0 8.28 8.3083 8.05 8.19 58263 8.19 down up incorrect
KNDI.US Kandi Technologies Group Inc 20260203 0 1.06 1.2 1.03 1.13 508347 1.13 up down incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20260203 0 44.37 45.5 44.26 44.96 435679 44.96 up up correct
KNSL.US Kinsale Capital Group Inc 20260203 0 390 397.98 384.01 391.77 148500 391.5075 up up correct
KOD.US Kodiak Sciences Inc 20260203 0 24.1 25.3 23.29 24.03 640411 24.03 down down correct
KOPN.US Kopin Corporation 20260203 0 2.65 2.775 2.585 2.7 3752514 2.7 up up correct
KOSS.US Koss Corporation 20260203 0 4.84 4.9 4.5 4.62 61500 4.62 down up incorrect
KPLT.US Katapult Holdings Inc 20260203 0 6.5 6.51 5.95 6.16 50922 6.16 down up incorrect
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260203 0 0.0034 0.0034 0.0029 0.0033 43431 0.0033 down up incorrect
KPRX.US Kiora Pharmaceuticals Inc 20260203 0 2.34 2.35 2.152 2.26 98700 2.26 down up incorrect
KPTI.US Karyopharm Therapeutics Inc 20260203 0 6.33 6.88 6.2501 6.55 485463 6.55 up down incorrect
KRKR.US 36Kr Holdings Inc 20260203 0 4.73 4.85 4.4 4.41 9056 4.41 down down correct
KRMD.US Repro Med Systems Inc 20260203 0 5.71 5.8 5.47 5.52 1354291 5.52 down down correct
KRNT.US Kornit Digital Ltd 20260203 0 13.32 13.6 13.27 13.49 285226 13.49 up up correct
KRNY.US Kearny Financial Corp 20260203 0 8.08 8.3 8.045 8.24 850374 8.13 up up correct
KROS.US Keros Therapeutics Inc 20260203 0 18.37 18.744 18.03 18.47 258426 18.47 up up correct
KRT.US Karat Packaging Inc 20260203 0 24.91 25.48 24.575 25.48 73200 25.0339 up up correct
KRUS.US Kura Sushi USA Inc 20260203 0 69.35 72.4 68.97 71.8 249368 71.8 up up correct
KRYS.US Krystal Biotech Inc 20260203 0 282.27 286.52 273.2301 279.57 152114 279.57 down down correct
KTCC.US Key Tronic Corporation 20260203 0 2.9199 2.92 2.8414 2.91 6532 2.91 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20260203 0 98.6 103.492 97.15 103.37 3330090 103.37 up up correct
KTTA.US Pasithea Therapeutics Corp. 20260203 0 0.841 0.854 0.831 0.84 69600 0.84 down down correct
KURA.US Kura Oncology Inc 20260203 0 8.2 8.31 8.05 8.23 1187875 8.23 up down incorrect
KVHI.US KVH Industries Inc 20260203 0 6.47 6.575 6.255 6.42 33858 6.42 down up incorrect
KXIN.US Kaixin Auto Holdings 20260203 0 1.13 1.18 1 1.01 66233 15.15 down down correct
KYMR.US Kymera Therapeutics Inc 20260203 0 75.16 78.91 75.16 77.22 648400 77.22 up up correct
KZIA.US Kazia Therapeutics Limited 20260203 0 6.14 6.53 5.9 6.06 113300 6.06 down down correct
KZR.US Kezar Life Sciences Inc 20260203 0 6.185 6.19 6.0501 6.1 24718 6.1 down down correct
LAKE.US Lakeland Industries Inc 20260203 0 9.65 9.84 9.25 9.54 144065 9.54 down up incorrect
LAMR.US Lamar Advertising Company (REIT) 20260203 0 126.96 127.4397 124.56 126.06 364049 126.06 down up incorrect
LAND.US Gladstone Land Corporation 20260203 0 10.87 11.16 10.835 11 929300 10.9547 up up correct
LANDM.US Gladstone Land Corporation 20260203 0 25.072 25.072 25.072 25.072 0 25.072
LANDO.US Gladstone Land Corporation 20260203 0 19.9 19.99 19.85 19.99 4400 19.8654 up up correct
LARAX.US LARAX 20260203 0 8.53 8.53 8.53 8.53 0 8.4683
LARK.US Landmark Bancorp Inc 20260203 0 27.89 28.38 27.57 28.38 7500 28.1631 up up correct
LASR.US nLIGHT Inc 20260203 0 49.86 50.78 47.45 49.98 1275253 49.98 up up correct
LAUR.US Laureate Education Inc 20260203 0 34.96 34.99 33.99 34.48 1339298 34.48 down down correct
LBRDA.US Liberty Broadband Corporation 20260203 0 49.37 50.37 48.35 49.4 176667 49.4 up up correct
LBRDK.US Liberty Broadband Corporation 20260203 0 49.25 50.62 48.44 49.51 1275013 49.51 up up correct
LBRDP.US Liberty Broadband Corporation 20260203 0 24.11 24.12 23.99 24.114 4700 24.114 up up correct
LBTYA.US Liberty Global plc 20260203 0 11 11.11 10.905 11.02 2820468 11.02 up up correct
LBTYB.US Liberty Global plc 20260203 0 10.84 10.84 10.84 10.84 0 10.84
LBTYK.US Liberty Global plc 20260203 0 11.04 11.14 10.885 10.98 650356 10.98 down down correct
LCAP.US Lionheart Acquisition Corporation II 20260203 0 30.31 30.35 30.06 30.12 42100 30.12 down up incorrect
LCID.US Lucid Group Inc. Common Stock 20260203 0 10.3 10.62 10.16 10.5 8186500 10.5 up up correct
LCNB.US LCNB Corp 20260203 0 17.52 17.67 17.195 17.64 28493 17.4116 up up correct
LCRDX.US LCRDX 20260203 0 8.53 8.53 8.53 8.53 0 8.4627
LCRUX.US LCRUX 20260203 0 8.53 8.53 8.53 8.53 0 8.4683
LCUT.US Lifetime Brands Inc 20260203 0 3.19 3.2867 3.19 3.2 18123 3.2 up up correct
LE.US Lands' End Inc 20260203 0 18.03 18.295 17.3801 17.79 280368 17.79 down down correct
LECO.US Lincoln Electric Holdings Inc 20260203 0 268 272.65 266.19 271.22 355948 271.22 up up correct
LEDS.US SemiLEDs Corporation 20260203 0 1.68 1.71 1.5834 1.6 28211 1.6 down down correct
LEE.US Lee Enterprises Incorporated 20260203 0 5.39 5.5 5.1518 5.46 32284 5.46 up up correct
LEGH.US Legacy Housing Corporation 20260203 0 20.75 21.4 20.565 20.76 61952 20.76 up up correct
LEGN.US Legend Biotech Corporation 20260203 0 17.255 17.38 16.45 16.66 2416700 16.66 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260203 0 45.94 45.94 45.94 45.94 0 45.94
LESL.US Leslie's Inc 20260203 0 1.39 1.47 1.27 1.31 77533 1.31 down down correct
LEXX.US Lexaria Bioscience Corp 20260203 0 0.79 0.79 0.731 0.766 117800 0.766 down down correct
LFMD.US LifeMD Inc 20260203 0 3.29 3.32 3.07 3.18 802635 3.18 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260203 0 22.499 22.74 22.499 22.7 900 22.7 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20260203 0 7.16 7.33 7.01 7.11 1697600 7.11 down down correct
LFUS.US Littelfuse Inc 20260203 0 327.9 336.13 323.74 331.94 286872 331.2259 up up correct
LFVN.US LifeVantage Corporation 20260203 0 5.46 5.5 5.18 5.36 297100 5.3081 down down correct
LGHL.US Lion Group Holding Ltd 20260203 0 1.5159 1.5159 1.21 1.3801 132803 1.3801 down down correct
LGIH.US LGI Homes Inc 20260203 0 49.9 54.93 49.9 53.86 446977 53.86 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20260203 0 198.88 200.78 194.53 198.84 162800 198.84 down down correct
LGO.US Largo Resources Ltd 20260203 0 1.28 1.34 1.22 1.3 2079774 1.3 up up correct
LGVN.US Longeveron Inc 20260203 0 0.543 0.565 0.531 0.553 117700 0.553 up up correct
LI.US Li Auto Inc 20260203 0 16.67 17.03 16.57 17.02 4803220 17.02 up up correct
LIDR.US Aeye Inc 20260203 0 1.62 1.66 1.56 1.65 720011 1.65 up up correct
LIDRW.US AEye Inc 20260203 0 0.078 0.0801 0.075 0.075 30949 0.075 down down correct
LIFE.US aTyr Pharma Inc 20260203 0 14 14.47 12.52 12.73 931700 12.73 down down correct
LILA.US Liberty Latin America Ltd 20260203 0 7.77 7.895 7.6399 7.83 419256 7.83 up up correct
LILAK.US Liberty Latin America Ltd 20260203 0 7.82 7.97 7.715 7.91 552347 7.91 up up correct
LINC.US Lincoln Educational Services Corporation 20260203 0 27.04 27.27 26.33 26.92 197811 26.92 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20260203 0 17.2 17.74 17.14 17.45 986214 17.45 up up correct
LINK.US Interlink Electronics Inc 20260203 0 3.17 3.28 2.93 3.07 33800 3.07 down up incorrect
LIQT.US LiqTech International Inc 20260203 0 1.7 1.72 1.65 1.65 2836 1.65 down up incorrect
LITE.US Lumentum Holdings Inc 20260203 0 451.74 464 424.52 435.1 8109436 435.1 down up incorrect
LITM.US Snow Lake Resources Ltd. Common Shares 20260203 0 3.15 3.2 2.88 3.02 754300 3.02 down up incorrect
LIVE.US Live Ventures Incorporated 20260203 0 20.75 20.82 19.51 19.51 8200 19.51 down down correct
LIVN.US LivaNova PLC 20260203 0 66.75 67.1199 64.23 65.93 888611 65.93 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20260203 0 3.62 3.655 3.11 3.38 40821 3.38 down down correct
LKFN.US Lakeland Financial Corporation 20260203 0 60.52 62.5 59.285 61.97 208229 61.97 up up correct
LKQ.US LKQ Corporation 20260203 0 32.46 33.67 32.43 32.99 1955500 32.6702 up up correct
LMAT.US LeMaitre Vascular Inc 20260203 0 86.16 87.665 84.83 87.51 150122 87.3081 up up correct
LMB.US Limbach Holdings Inc 20260203 0 85.88 90.28 85.75 89.66 263828 89.66 up up correct
LMFA.US LM Funding America Inc 20260203 0 0.348 0.364 0.325 0.339 422900 0.339 down down correct
LMNR.US Limoneira Company 20260203 0 14.5 14.8099 14.15 14.32 42572 14.32 down down correct
LNSR.US LENSAR Inc 20260203 0 12.67 12.67 12.33 12.42 28054 12.42 down up incorrect
LNT.US Alliant Energy Corporation 20260203 0 65.12 66.57 65.12 66.53 3097726 66.53 up up correct
LNTH.US Lantheus Holdings Inc 20260203 0 66.63 68.7 65.24 66 547200 66 down down correct
LOAN.US Manhattan Bridge Capital Inc 20260203 0 4.52 4.53 4.48 4.52 13324 4.52
LOB.US Live Oak Bancshares Inc 20260203 0 40.64 42.125 39.92 40.68 464100 40.6466 up up correct
LOCO.US El Pollo Loco Holdings Inc 20260203 0 10.32 10.45 10.18 10.26 220612 10.26 down down correct
LOGC.US LogicBio Therapeutics Inc 20260203 0 7.66 7.78 7.65 7.78 64100 7.78 up up correct
LOGI.US Logitech International S.A 20260203 0 87.78 88.56 86.82 87.53 1083259 87.53 down up incorrect
LOOP.US Loop Industries Inc 20260203 0 1.24 1.28 1.19 1.23 51405 1.23 down up incorrect
LOPE.US Grand Canyon Education Inc 20260203 0 173.84 174.41 163.82 164.53 449798 164.53 down up incorrect
LOVE.US The Lovesac Company 20260203 0 13.16 13.66 12.925 13.3 243813 13.3 up up correct
LPCN.US Lipocine Inc 20260203 0 9.06 9.06 8 8.35 64993 8.35 down down correct
LPLA.US LPL Financial Holdings Inc 20260203 0 379.36 390 371.93 386.94 1633500 386.5689 up up correct
LPRO.US Open Lending Corporation 20260203 0 1.86 1.86 1.69 1.74 676530 1.74 down down correct
LPSN.US LivePerson Inc 20260203 0 3.04 3.06 2.88 3.05 220567 3.05 up up correct
LPTH.US LightPath Technologies Inc 20260203 0 10.89 11.03 10.01 10.89 2315627 10.89
LQDA.US Liquidia Corporation 20260203 0 44.51 46.67 44.34 46.63 1936923 46.63 up up correct
LQDT.US Liquidity Services Inc 20260203 0 32.52 32.62 30.99 31.5 145132 31.5 down down correct
LRCX.US Lam Research Corporation 20260203 0 244.89 246.62 226.88 230.1 13500400 229.8246 down down correct
LRMR.US Larimar Therapeutics Inc 20260203 0 3.51 3.61 3.385 3.45 657971 3.45 down down correct
LSBK.US Lake Shore Bancorp Inc 20260203 0 15.29 15.368 15.26 15.26 4202 15.26 down down correct
LSCC.US Lattice Semiconductor Corporation 20260203 0 83.79 83.9462 79.5 81.44 1720545 81.44 down down correct
LSTR.US Landstar System Inc 20260203 0 157.1 162.475 157.1 158.87 524657 158.4292 up down incorrect
LTAFX.US Altst Strgs Fd A 20260203 0 12.68 12.68 12.68 12.68 0 12.68
LTBR.US Lightbridge Corporation 20260203 0 15.6 17.04 15.51 16.81 1092400 16.81 up up correct
LTCFX.US Alternative Strategies Fund Class C 20260203 0 11.75 11.75 11.75 11.75 0 11.75
LTCH.US Latch Inc 20260203 0 0.16 0.16 0.16 0.16 3483 0.16
LTIFX.US LTIFX 20260203 0 12.86 12.86 12.86 12.86 0 12.86
LTRN.US Lantern Pharma Inc 20260203 0 3.1 3.1977 2.935 3.06 69372 3.06 down down correct
LTRX.US Lantronix Inc 20260203 0 6.93 7.21 6.63 7.2 2795007 7.2 up up correct
LTRYW.US Lottery Com 20260203 0 0.0098 0.01 0.0095 0.0096 6420 0.0096 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260203 0 1.27 1.28 1.2 1.25 761073 1.25 down down correct
LULU.US Lululemon Athletica Inc 20260203 0 176.5 179.92 171.33 171.57 2452200 171.57 down down correct
LUNA.US Luna Innovations Incorporated 20260203 0 1.45 1.55 1.44 1.55 150630 1.55 up up correct
LUNG.US Pulmonx Corporation 20260203 0 1.63 1.68 1.51 1.55 618915 1.55 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260203 0 17.32 18.57 16.66 16.71 65939 16.71 down down correct
LVO.US LiveOne Inc 20260203 0 4.59 4.82 4.385 4.41 14734 4.41 down down correct
LWAY.US Lifeway Foods Inc 20260203 0 22.14 22.1999 21.375 21.67 95373 21.67 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20260203 0 3.36 3.71 3.15 3.68 2662353 3.68 up up correct
LX.US LexinFintech Holdings Ltd 20260203 0 2.8 2.9 2.65 2.7 2409811 2.7 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20260203 0 0.296 0.39 0.283 0.298 3882000 0.298 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20260203 0 1.25 1.285 1.19 1.28 2888957 1.28 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260203 0 24.58 26.76 24.53 25.77 96947 25.77 up up correct
LYFT.US Lyft Inc 20260203 0 17.365 17.365 16.44 16.76 17934240 16.76 down down correct
LYRA.US Lyra Therapeutics Inc 20260203 0 2.03 2.05 1.93 1.98 12136 1.98 down down correct
LYTS.US LSI Industries Inc 20260203 0 22.22 22.89 21.96 22.19 127035 22.19 down down correct
LZ.US LegalZoom.com Inc 20260203 0 8.165 8.22 7.225 7.325 9611983 7.325 down down correct
MANH.US Manhattan Associates Inc 20260203 0 148.48 149.6524 127.86 135.64 2161862 135.64 down down correct
MAPS.US WM Technology Inc 20260203 0 0.78 0.78 0.721 0.7405 1457294 0.7405 down down correct
MAPSW.US WM Technology Inc 20260203 0 0.0069 0.0069 0.0062 0.0068 34653 0.0068 down up incorrect
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260203 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20260203 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260203 0 316.54 322.86 316.07 318.42 1263800 317.806 up down incorrect
MARA.US Marathon Digital Holdings Inc 20260203 0 9.23 9.55 8.51 9.05 53722600 9.05 down down correct
MARK.US Remark Holdings Inc 20260203 0 0.0012 0.0012 0.0012 0.0012 105653 0.0012
MARPS.US Marine Petroleum Trust 20260203 0 4.57 4.81 4.44 4.76 69200 4.6549 up up correct
MASI.US Masimo Corporation 20260203 0 138.33 141.75 136.8 139.13 715523 139.13 up up correct
MASS.US 908 Devices Inc 20260203 0 6.25 6.44 6.17 6.44 403476 6.44 up up correct
MAT.US Mattel Inc 20260203 0 21.31 21.69 21.02 21.19 2770700 21.19 down down correct
MATW.US Matthews International Corporation 20260203 0 26.54 26.94 26.05 26.43 148565 26.1819 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20260203 0 2.79 3.48 2.75 3.28 377887 3.28 up up correct
MBCN.US Middlefield Banc Corp 20260203 0 33.91 34.2 33.75 33.87 133808 33.667 down down correct
MBIN.US Merchants Bancorp 20260203 0 42.57 43.17 41.46 42.05 239898 41.9405 down down correct
MBINN.US Merchants Bancorp 20260203 0 20.03 20.2 20.03 20.06 9000 19.6893 up up correct
MBIO.US Mustang Bio Inc 20260203 0 0.91 0.9199 0.752 0.779 282580 0.779 down down correct
MBOT.US Microbot Medical Inc 20260203 0 1.8 1.83 1.73 1.8 1728214 1.8
MBRX.US Moleculin Biotech Inc 20260203 0 4.11 4.2794 4.0162 4.19 30904 4.19 up up correct
MBUU.US Malibu Boats Inc 20260203 0 32.7 34.24 32.13 34.05 242393 34.05 up up correct
MBWM.US Mercantile Bank Corporation 20260203 0 53.26 54.43 52.745 53.77 89686 53.3662 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260203 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260203 0 29.17 29.92 29.01 29.51 91700 29.26 up down incorrect
MCFT.US MasterCraft Boat Holdings Inc 20260203 0 21.94 22.46 21.88 22.25 68144 22.25 up down incorrect
MCHP.US Microchip Technology Incorporated 20260203 0 77.7 79.18 75.26 76.66 8541600 76.2113 down down correct
MCHX.US Marchex Inc 20260203 0 1.65 1.66 1.56 1.65 53106 1.65
MCRB.US Seres Therapeutics Inc 20260203 0 15.536 15.536 14.88 15.4 31245 15.4 down down correct
MCRI.US Monarch Casino & Resort Inc 20260203 0 91.62 95.15 91.54 93.82 316289 93.5271 up up correct
MDB.US MongoDB Inc 20260203 0 371.365 372.815 333.17 346.06 1991800 346.06 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20260203 0 486.17 491.29 467.86 482.45 339931 482.45 down down correct
MDIA.US MediaCo Holding Inc 20260203 0 0.665 0.6729 0.645 0.664 27454 0.664 down down correct
MDLZ.US Mondelez International Inc 20260203 0 58.06 59.94 58 59.47 15322700 59.47 up up correct
MDRR.US Medalist Diversified REIT Inc 20260203 0 11.73 11.73 11.73 11.73 830 11.73
MDRX.US Allscripts Healthcare Solutions Inc 20260203 0 4.56 4.8 4.5 4.65 1031400 4.65 up up correct
MDWD.US MediWound Ltd 20260203 0 18.1 18.48 17.86 18.12 59491 18.12 up up correct
MDXG.US MiMedx Group Inc 20260203 0 5.09 5.18 4.89 4.97 1058500 4.97 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20260203 0 3.58 3.63 3.45 3.6 108300 3.6 up up correct
MEDP.US Medpace Holdings Inc 20260203 0 591.36 597.88 562.37 568.53 333213 568.53 down down correct
MELI.US MercadoLibre Inc 20260203 0 2145 2158.265 2065.6392 2099.9 502041 2099.9 down down correct
MEOH.US Methanex Corporation 20260203 0 48.33 49.6 47.91 49.31 817868 49.31 up up correct
MERC.US Mercer International Inc 20260203 0 1.95 1.99 1.81 1.83 578240 1.83 down down correct
MESO.US Mesoblast Limited 20260203 0 17.32 17.61 17.08 17.34 129759 17.34 up down incorrect
METC.US Ramaco Resources Inc 20260203 0 19.15 20.95 18.95 20.84 3103848 20.84 up down incorrect
MFIN.US Medallion Financial Corp 20260203 0 10.32 10.39 10.2 10.37 40076 10.37 up up correct
MGEE.US MGE Energy Inc 20260203 0 78.74 80.13 78.6 79.17 120433 78.7134 up up correct
MGIC.US Magic Software Enterprises Ltd 20260203 0 26.841 27.11 26.59 27.11 12699 27.11 up up correct
MGNI.US Magnite Inc 20260203 0 14.03 14.03 11.28 11.5 9158100 11.5 down down correct
MGNX.US MacroGenics Inc 20260203 0 1.76 1.8 1.695 1.75 548527 1.75 down down correct
MGPI.US MGP Ingredients Inc 20260203 0 25.02 25.74 24.9 25.38 198540 25.2124 up up correct
MGRC.US McGrath RentCorp 20260203 0 114.94 117.19 114.94 116.65 153152 116.65 up up correct
MGTX.US MeiraGTx Holdings plc 20260203 0 7.9 8.24 7.87 8.04 406775 8.04 up up correct
MIDD.US The Middleby Corporation 20260203 0 149.86 155.9 149.81 153.67 550875 153.67 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260203 0 4.08 4.08 3.0801 3.57 315519 3.57 down down correct
MIND.US MIND Technology Inc 20260203 0 8.7 8.99 8.52 8.91 123489 8.91 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20260203 0 104.15 105.64 102.75 105.45 670741 105.45 up up correct
MIST.US Milestone Pharmaceuticals Inc 20260203 0 1.97 2.02 1.9 1.97 5353500 1.97
MITK.US Mitek Systems Inc 20260203 0 10.2 10.255 9.525 9.63 808803 9.63 down down correct
MKSI.US MKS Instruments Inc 20260203 0 239.76 241.18 225.82 229.58 1941900 229.3586 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20260203 0 16.68 16.81 15.51 15.51 16800 15.51 down down correct
MKTX.US MarketAxess Holdings Inc 20260203 0 164.51 166 159.62 160.28 1074252 159.5767 down up incorrect
MLAB.US Mesa Laboratories Inc 20260203 0 83.03 90.385 82.38 87.53 200513 87.3834 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20260203 0 10.46 10.47 10.45 10.46 57747 10.46
MLACU.US Malacca Straits Acquisition Company Limited 20260203 0 11.705 11.705 11.705 11.705 0 11.705
MLCO.US Melco Resorts & Entertainment Limited 20260203 0 6.2 6.3174 6.02 6.06 4029718 6.06 down down correct
MLKN.US MillerKnoll Inc 20260203 0 20.39 21.24 20.36 20.79 692907 20.6029 up up correct
MMLP.US Martin Midstream Partners L.P 20260203 0 2.79 2.83 2.74 2.76 9256 2.755 down up incorrect
MMSI.US Merit Medical Systems Inc 20260203 0 81 82.2799 79.38 80.49 939857 80.49 down down correct
MMYT.US MakeMyTrip Limited 20260203 0 65.2 65.49 54.315 55.82 4796635 55.82 down down correct
MNDO.US MIND C.T.I. Ltd 20260203 0 1.18 1.21 1.17 1.17 15493 1.17 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20260203 0 109.58 109.58 100.08 101.71 3585600 101.71 down up incorrect
MNKD.US MannKind Corporation 20260203 0 6 6.23 5.98 6.21 4422800 6.21 up down incorrect
MNOV.US MediciNova Inc 20260203 0 1.68 1.715 1.62 1.64 66150 1.64 down down correct
MNPR.US Monopar Therapeutics Inc 20260203 0 65.48 67 64.52 66.89 293200 66.89 up up correct
MNRO.US Monro Inc 20260203 0 18.7 19.31 18.475 18.86 770666 18.6272 up up correct
MNSB.US MainStreet Bancshares Inc 20260203 0 22.45 22.845 22.315 22.71 96657 22.6107 up up correct
MNSBP.US MainStreet Bancshares Inc 20260203 0 24.61 24.61 24.21 24.4 1900 23.9459 down down correct
MNST.US Monster Beverage Corporation 20260203 0 81.32 82.4 81.07 81.97 11447300 81.97 up up correct
MNTK.US Montauk Renewables Inc 20260203 0 1.71 1.8 1.621 1.73 170572 1.73 up up correct
MNTS.US Momentus Inc 20260203 0 6.32 6.95 6.09 6.57 351000 6.57 up up correct
MNTSW.US Momentus Inc 20260203 0 0.0194 0.0237 0.0181 0.0236 159290 0.0236 up up correct
MOFG.US MidWestOne Financial Group Inc 20260203 0 47.16 48.045 46.99 47.52 189630 47.52 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20260203 0 4.73 4.73 4.505 4.505 7810 4.505 down down correct
MOMO.US Momo Inc 20260203 0 6.63 6.655 6.43 6.49 729713 6.49 down down correct
MORN.US Morningstar Inc 20260203 0 195.25 195.3901 179.15 180.39 945267 180.39 down down correct
MOTS.US Motus GI Holdings Inc 20260203 0 0.0001 0.0001 0.0001 0.0001 1068 0.0001
MOVE.US Movano Inc 20260203 0 14.89 16 12.8 13.13 145304 13.13 down up incorrect
MPAA.US Motorcar Parts of America Inc 20260203 0 13.06 13.5 12.915 13.32 93162 13.32 up up correct
MPB.US Mid Penn Bancorp Inc 20260203 0 33.92 34.88 33.665 34.07 128839 33.853 up up correct
MPWR.US Monolithic Power Systems Inc 20260203 0 1185.01 1199.755 1142.71 1164.83 840260 1164.83 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20260203 0 4.12 4.12 3.93 4.01 3811300 4.01 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20260203 0 0.788 0.79 0.599 0.6 157300 0.6 down down correct
MRAM.US Everspin Technologies Inc 20260203 0 12.79 13.1 10.1801 10.99 2508970 10.99 down down correct
MRBK.US Meridian Corporation 20260203 0 19.47 20.405 19.47 20.3 203887 20.1628 up up correct
MRCC.US Monroe Capital Corporation 20260203 0 6.39 6.525 6.3008 6.38 117740 6.38 down down correct
MRCY.US Mercury Systems Inc 20260203 0 95.76 100 94.91 99.28 945031 99.28 up up correct
MREO.US Mereo BioPharma Group plc 20260203 0 0.4506 0.465 0.4166 0.4215 3870122 0.4215 down down correct
MRKR.US Marker Therapeutics Inc 20260203 0 1.75 1.9 1.6554 1.85 402099 1.85 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20260203 0 1.45 1.47 1.4 1.46 32928 1.46 up up correct
MRNA.US Moderna Inc 20260203 0 42.65 44.17 41.28 42.2 9368500 42.2 down down correct
MRTN.US Marten Transport Ltd 20260203 0 13.26 13.81 13.13 13.5 890239 13.5 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20260203 0 3.38 3.505 3.2203 3.26 962811 3.26 down down correct
MRVL.US Marvell Technology Inc 20260203 0 78.54 78.97 72.79 75.54 22563949 75.54 down down correct
MS.US PO 20260203 0 17.83 17.91 17.64 17.75 153737 17.75 down down correct
MSBI.US Midland States Bancorp Inc 20260203 0 23.28 23.79 23.14 23.68 251965 23.3532 up up correct
MSEX.US Middlesex Water Company 20260203 0 51.96 53.0982 51.29 51.34 106006 51.0063 down down correct
MSFT.US Microsoft Corporation 20260203 0 422.01 422.05 408.56 411.21 61424121 410.2736 down down correct
MSGM.US Motorsport Games Inc 20260203 0 4.14 4.14 3.85 3.98 35500 3.98 down down correct
MSTR.US MicroStrategy Incorporated 20260203 0 140.14 140.23 126.74 133.26 26169000 133.26 down down correct
MTC.US Mmtec Inc 20260203 0 3.15 3.61 3.07 3.48 117900 3.48 up up correct
MTCH.US Match Group Inc 20260203 0 31.2 31.385 28.86 28.9 9993700 28.9 down down correct
MTEX.US Mannatech Incorporated 20260203 0 7.485 7.58 7.3933 7.58 7632 7.58 up up correct
MTLS.US Materialise NV 20260203 0 5.53 5.56 5.24 5.35 188418 5.35 down down correct
MTRX.US Matrix Service Company 20260203 0 14.28 14.56 13.94 14.32 148192 14.32 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260203 0 232.99 236.8 221.24 226.71 1766680 226.71 down up incorrect
MU.US Micron Technology Inc 20260203 0 442.16 442.3 407.53 419.44 42763300 419.44 down up incorrect
MVBF.US MVB Financial Corp 20260203 0 29.2 29.5 28.12 28.98 85686 28.8046 down up incorrect
MVIS.US MicroVision Inc 20260203 0 0.82 0.82 0.67 0.72 16807200 0.72 down up incorrect
MVST.US Microvast Holdings Inc 20260203 0 2.62 2.63 2.49 2.6 2778043 2.6 down up incorrect
MVSTW.US Microvast Holdings Inc 20260203 0 0.08 0.084 0.071 0.0789 97481 0.0789 down down correct
MXCT.US MaxCyte Inc. 20260203 0 0.88 0.895 0.7473 0.816 2985743 0.816 down down correct
MYFW.US First Western Financial Inc 20260203 0 25.41 26 25.05 25.6 39313 25.6 up up correct
MYGN.US Myriad Genetics Inc 20260203 0 5.46 5.7 5.32 5.34 1021470 5.34 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20260203 0 1.14 1.16 1.1 1.13 213191 1.13 down down correct
MYPS.US Playstudios Inc 20260203 0 0.59 0.6034 0.5567 0.5952 525457 0.5952 up up correct
MYPSW.US MYPSW 20260203 0 0.006 0.008 0.006 0.008 2100 0.008 up up correct
MYRG.US MYR Group Inc 20260203 0 259.78 266 252.71 263.96 184900 263.96 up up correct
MYSZ.US My Size Inc 20260203 0 0.76 0.76 0.689 0.7 143800 0.7 down down correct
NAII.US Natural Alternatives International Inc 20260203 0 3.81 3.93 3.5 3.81 10991 3.81
NATH.US Nathan's Famous Inc 20260203 0 102.09 102.09 101.19 101.19 43920 100.6878 down down correct
NATR.US Nature's Sunshine Products Inc 20260203 0 26.46 26.65 25.1 25.85 242600 25.85 down up incorrect
NAUT.US Nautilus Biotechnology Inc 20260203 0 2.03 2.16 2.02 2.14 260242 2.14 up up correct
NAVI.US Navient Corporation 20260203 0 9.9 10.33 9.72 10.01 1577404 9.8229 up up correct
NBIX.US Neurocrine Biosciences Inc 20260203 0 137.04 141.24 137.04 138.98 996884 138.98 up up correct
NBN.US Northeast Bank 20260203 0 119.31 122.79 119.31 122.43 66262 122.4199 up down incorrect
NBST.US Newbury Street Acquisition Corporation 20260203 0 10.51 10.51 10.51 10.51 0 10.51
NBSTU.US Newbury Street Acquisition Corporation 20260203 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260203 0 45.22 46.25 44.6 45.25 290650 44.8581 up up correct
NBTX.US Nanobiotix S.A 20260203 0 21.36 21.54 21.24 21.44 4999 21.44 up up correct
NCMI.US National CineMedia Inc 20260203 0 3.67 3.675 3.49 3.6 426487 3.5696 down down correct
NCNA.US NuCana plc 20260203 0 2.57 2.67 2.345 2.4 107900 2.4 down down correct
NCNO.US nCino Inc 20260203 0 20.69 20.71 18.02 18.71 5339500 18.71 down down correct
NCSM.US NCS Multistage Holdings Inc 20260203 0 40.265 40.97 38.8 39.2 9459 39.2 down down correct
NCTY.US The9 Limited 20260203 0 6.12 6.65 6.08 6.2 48900 6.2 up up correct
NDAQ.US Nasdaq Inc 20260203 0 96.275 96.39 86.2 87.71 14429870 87.71 down down correct
NDLS.US Noodles & Company 20260203 0 0.651 0.68 0.641 0.6503 24053 5.2024 down down correct
NDRA.US ENDRA Life Sciences Inc 20260203 0 3.8 3.8 3.25 3.68 31100 3.68 down down correct
NDSN.US Nordson Corporation 20260203 0 277.03 282.18 275.58 278.17 396118 278.17 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260203 0 24.48 25 24.115 24.6 65804 24.6 up up correct
NEGG.US Newegg Commerce Inc 20260203 0 50.58 53.35 49.75 51.09 77500 51.09 up up correct
NEO.US NeoGenomics Inc 20260203 0 12.39 12.68 12.17 12.5 1217200 12.5 up up correct
NEOG.US Neogen Corporation 20260203 0 10.36 10.86 10.19 10.27 3483173 10.27 down down correct
NEON.US Neonode Inc 20260203 0 1.85 1.85 1.76 1.8 159300 1.8 down down correct
NEPH.US Nephros Inc 20260203 0 4.59 4.61 4.2145 4.26 27421 4.26 down down correct
NERV.US Minerva Neurosciences Inc 20260203 0 4.69 4.99 4.5 4.93 133900 4.93 up up correct
NESR.US National Energy Services Reunited Corp 20260203 0 20.66 21.05 20.18 20.85 1743000 20.85 up up correct
NEWT.US Newtek Business Services Corp 20260203 0 13.5 13.79 13.1701 13.54 204001 13.54 up up correct
NEXI.US NexImmune Inc 20260203 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260203 0 5.08 5.25 4.895 5.06 4176878 5.06 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260203 0 13.79 13.8 13.47 13.64 958058 13.5095 down down correct
NFE.US New Fortress Energy Inc 20260203 0 1.31 1.47 1.3 1.37 8294287 1.37 up up correct
NFLX.US Netflix Inc 20260203 0 82.23 82.45 79.62 79.94 49789039 79.94 down down correct
NHTC.US Natural Health Trends Corp 20260203 0 3.82 3.87 3.7 3.75 37400 3.6497 down down correct
NICE.US NICE Ltd 20260203 0 109 109.62 106.7487 108.98 1865545 108.98 down down correct
NICHX.US NICHX 20260203 0 26.33 26.33 26.33 26.33 0 26.33
NISN.US Nisun International Enterprise Development Group Co. Ltd 20260203 0 0.98 1.49 0.91 1.01 1061864 1.01 up up correct
NIU.US Niu Technologies 20260203 0 3.05 3.215 3.04 3.14 464175 3.14 up up correct
NKSH.US National Bankshares Inc 20260203 0 37.5 38.155 37.5 37.85 18384 37.85 up up correct
NKTR.US Nektar Therapeutics 20260203 0 38.06 39.13 37.635 38.855 494197 38.855 up up correct
NKTX.US Nkarta Inc 20260203 0 2.19 2.265 2.16 2.22 768019 2.22 up up correct
NMFC.US New Mountain Finance Corporation 20260203 0 8.58 8.58 8.34 8.41 1573954 8.41 down down correct
NMIH.US NMI Holdings Inc 20260203 0 38.68 39.45 37.83 38.72 783530 38.72 up up correct
NMRD.US Nemaura Medical Inc 20260203 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260203 0 17.36 17.48 16.185 16.28 2154840 16.2448 down up incorrect
NMTC.US NeuroOne Medical Technologies Corporation 20260203 0 0.87 0.87 0.82 0.8597 219038 0.8597 down up incorrect
NNAVW.US NextNav Inc. Warrant 20260203 0 6.3 6.45 5.99 6.38 18297 6.38 up up correct
NNBR.US NN Inc 20260203 0 1.55 1.59 1.515 1.57 274045 1.57 up up correct
NNDM.US Nano Dimension Ltd 20260203 0 1.89 1.965 1.84 1.95 3574700 1.95 up up correct
NNOX.US Nano 20260203 0 2.96 2.9748 2.455 2.55 3154154 2.55 down down correct
NODK.US NI Holdings Inc 20260203 0 13.38 13.57 13.31 13.57 4788 13.57 up up correct
NOTV.US Inotiv Inc 20260203 0 0.506 0.5161 0.4608 0.4776 389085 0.4776 down down correct
NOVT.US Novanta Inc 20260203 0 135 139 133.16 136.78 348559 136.78 up up correct
NPCE.US NeuroPace Inc 20260203 0 16.01 16.4099 15.75 16.18 210277 16.18 up up correct
NRC.US National Research Corporation 20260203 0 21.45 21.45 16.66 17.62 196394 17.62 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260203 0 12.35 12.35 11.005 11.37 1228698 11.37 down down correct
NRIM.US Northrim BanCorp Inc 20260203 0 24.5 25.33 24.3841 25.22 263188 25.0541 up up correct
NRIX.US Nurix Therapeutics Inc 20260203 0 17.06 17.5 16.61 16.79 1245700 16.79 down down correct
NRXP.US NRx Pharmaceuticals Inc 20260203 0 2.16 2.16 1.9918 2.04 610872 2.04 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20260203 0 0.0541 0.0591 0.0499 0.0499 26066 0.0499 down down correct
NSIT.US Insight Enterprises Inc 20260203 0 83.95 84.29 78.35 79.06 648608 79.06 down up incorrect
NSPR.US InspireMD Inc 20260203 0 1.67 1.67 1.62 1.64 16500 1.64 down up incorrect
NSSC.US Napco Security Technologies Inc 20260203 0 41.6 43.93 41.52 43.74 824000 43.5858 up up correct
NSYS.US Nortech Systems Incorporated 20260203 0 9.42 9.42 9.2 9.4 800 9.4 down up incorrect
NTAP.US NetApp Inc 20260203 0 97.25 97.33 94.46 95.49 2204383 95.49 down up incorrect
NTCT.US NetScout Systems Inc 20260203 0 28.48 28.8 27.97 28.35 359540 28.35 down up incorrect
NTES.US NetEase Inc 20260203 0 126.79 128.4 125.71 128.36 1097100 128.36 up down incorrect
NTGR.US NETGEAR Inc 20260203 0 20.91 21.305 20.225 20.95 745870 20.95 up up correct
NTIC.US Northern Technologies International Corporation 20260203 0 9 9.355 9 9.02 2658 9.02 up up correct
NTLA.US Intellia Therapeutics Inc 20260203 0 13.145 13.76 12.51 13.05 3617048 13.05 down down correct
NTNX.US Nutanix Inc 20260203 0 39.53 39.75 36.43 36.86 5646459 36.86 down down correct
NTRA.US Natera Inc 20260203 0 232.44 236.58 224.21 227.68 937159 227.68 down down correct
NTRB.US Nutriband Inc. Common Stock 20260203 0 4.705 4.728 4.5001 4.56 8577 4.56 down down correct
NTRBW.US Nutriband Inc. Warrant 20260203 0 1.6 1.6 1.6 1.6 0 1.6
NTRS.US Northern Trust Corporation 20260203 0 152.21 152.58 148.18 149.84 1147000 149.0047 down down correct
NTRSO.US Northern Trust Corporation 20260203 0 19.66 19.71 19.51 19.52 28900 19.2255 down down correct
NTWK.US NetSol Technologies Inc 20260203 0 3.89 3.968 3.41 3.5 51196 3.5 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260203 0 107.925 107.925 104.32 107.17 357258 107.17 down down correct
NUWE.US Nuwellis Inc 20260203 0 3.83 4.47 3.83 3.89 359600 3.89 up up correct
NVAX.US Novavax Inc 20260203 0 8.64 8.85 8.09 8.37 3775300 8.37 down down correct
NVCR.US NovoCure Limited 20260203 0 12.19 12.91 11.78 11.84 1174111 11.84 down down correct
NVDA.US NVIDIA Corporation 20260203 0 186.24 186.27 176.23 180.34 204019594 180.3302 down down correct
NVEC.US NVE Corporation 20260203 0 67.47 67.7 64.81 65.97 58100 65.97 down down correct
NVMI.US Nova Measuring Instruments Ltd 20260203 0 467.59 471.83 434.6597 445.66 467646 445.66 down down correct
NVNO.US enVVeno Medical Corp 20260203 0 11.0403 11.0403 10.22 10.23 8369 10.23 down down correct
NVOS.US Novo Integrated Sciences Inc 20260203 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
NVTS.US Navitas Semiconductor Corporation Common Stock 20260203 0 8.92 9.09 8.48 9.05 21467900 9.05 up up correct
NVVE.US Nuvve Holding Corp 20260203 0 1.74 1.79 1.6201 1.79 295121 1.79 up up correct
NVVEW.US Nuvve Holding Corp 20260203 0 0.0131 0.0152 0.0126 0.0145 17462 0.0145 up up correct
NWBI.US Northwest Bancshares Inc 20260203 0 13.06 13.33 12.975 13.22 1400226 13.0233 up up correct
NWE.US NorthWestern Corporation 20260203 0 67.62 69.39 67.62 69.31 961462 68.6195 up up correct
NWFL.US Norwood Financial Corp 20260203 0 31.45 31.94 30.8901 31.48 40432 31.48 up up correct
NWL.US Newell Brands Inc 20260203 0 4.33 4.51 4.31 4.4 5862900 4.3333 up up correct
NWPX.US Northwest Pipe Company 20260203 0 69.15 70.9899 68.55 69.46 121325 69.46 up down incorrect
NWS.US News Corporation 20260203 0 30.88 30.88 28.69 28.84 1547773 28.734 down up incorrect
NWSA.US News Corporation 20260203 0 26.49 26.61 24.85 25.01 5450700 24.9059 down down correct
NXPI.US NXP Semiconductors N.V 20260203 0 219.77 221.51 207.01 220.66 8724500 220.66 up down incorrect
NXST.US Nexstar Media Group Inc 20260203 0 208.12 208.685 201.35 208.11 347815 206.4648 down up incorrect
NXTC.US NextCure Inc 20260203 0 10.93 11.94 10.93 11.2 41300 11.2 up up correct
NXTP.US Nextplay Technologies Inc 20260203 0 0.0001 0.01 0.0001 0.0001 430 0.0001
NYXH.US Nyxoah SA Ordinary Shares 20260203 0 4.69 4.695 4.59 4.62 14256 4.62 down down correct
OBLG.US Oblong Inc 20260203 0 1.55 1.581 1.415 1.44 17420 1.44 down up incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20260203 0 31.95 32.71 31.48 32.09 78800 31.915 up up correct
OCC.US Optical Cable Corporation 20260203 0 5.05 5.11 4.71 4.93 81000 4.93 down down correct
OCCI.US OFS Credit Company Inc 20260203 0 4.44 4.49 4.21 4.36 755100 4.2431 down down correct
OCCIO.US OFS Credit Company Inc 20260203 0 25.06 25.06 25.04 25.05 800 24.9221 down up incorrect
OCFC.US OceanFirst Financial Corp 20260203 0 18.98 19.54 18.96 19.53 1022447 19.53 up down incorrect
OCG.US Oriental Culture Holding LTD 20260203 0 1.58 1.62 1.46 1.56 1135803 1.56 down up incorrect
OCGN.US Ocugen Inc 20260203 0 1.45 1.52 1.42 1.51 4891300 1.51 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20260203 0 12.18 12.215 11.94 12.14 1055251 12.14 down down correct
OCUL.US Ocular Therapeutix Inc 20260203 0 9.16 9.2399 8.355 8.51 6868424 8.51 down down correct
ODFL.US Old Dominion Freight Line Inc 20260203 0 185 190.25 184.38 189.77 3144900 189.5053 up up correct
OESX.US Orion Energy Systems Inc 20260203 0 15.12 15.16 14.43 14.44 84199 14.44 down up incorrect
OFIX.US Orthofix Medical Inc 20260203 0 13.26 13.45 12.89 13.03 220147 13.03 down up incorrect
OFLX.US Omega Flex Inc 20260203 0 35.53 36.86 34.42 35.13 53800 35.13 down up incorrect
OFS.US OFS Capital Corporation 20260203 0 4.53 4.658 4.44 4.45 70311 4.45 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260203 0 23.85 23.85 23.34 23.76 412 23.76 down down correct
OGI.US OrganiGram Holdings Inc 20260203 0 1.49 1.64 1.49 1.57 1222476 1.57 up up correct
OKTA.US Okta Inc 20260203 0 87.2 87.71 80.17 82.31 3585911 82.31 down down correct
OLB.US The OLB Group Inc 20260203 0 0.553 0.57 0.4901 0.5466 161847 0.5466 down down correct
OLED.US Universal Display Corporation 20260203 0 118.35 119.89 115.85 117.24 797308 117.24 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260203 0 109.99 111.01 108.145 108.34 1256256 108.34 down down correct
OLMA.US Olema Pharmaceuticals Inc 20260203 0 25.4 27.59 24.95 26.14 1471300 26.14 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20260203 0 1.58 1.605 1.5 1.53 1365530 1.53 down down correct
OM.US Outset Medical Inc 20260203 0 5.01 5.1 4.7 5.04 399600 5.04 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260203 0 117.6 120.55 117.56 120.18 125599 120.18 up up correct
OMCL.US Omnicell Inc 20260203 0 48.73 49.05 45.1 46.04 875289 46.04 down down correct
OMER.US Omeros Corporation 20260203 0 11.74 12.18 11.61 11.82 1126186 11.82 up up correct
OMEX.US Odyssey Marine Exploration Inc 20260203 0 1.93 1.94 1.81 1.9 1240052 1.9 down down correct
OMQS.US OMNIQ Corp. Common Stock 20260203 0 0.144 0.144 0.13 0.1363 22035 0.1363 down down correct
ON.US ON Semiconductor Corporation 20260203 0 60.85 61.18 57.59 59.43 11065070 59.43 down down correct
ONB.US Old National Bancorp 20260203 0 24.97 25.45 24.69 25.4 3191400 25.2435 up up correct
ONCY.US Oncolytics Biotech Inc 20260203 0 0.96 0.9996 0.86 0.8778 1332955 0.8778 down down correct
ONDS.US Ondas Holdings Inc 20260203 0 11.01 11.42 10.51 11.38 102072700 11.38 up up correct
ONEW.US OneWater Marine Inc 20260203 0 13.35 14.68 13.235 13.95 271603 13.95 up up correct
OPBK.US OP Bancorp 20260203 0 14.4 14.665 14.35 14.54 39850 14.4194 up up correct
OPCH.US Option Care Health Inc 20260203 0 34.5 35.06 33.6 34.06 1631416 34.06 down down correct
OPEN.US Opendoor Technologies Inc 20260203 0 4.87 5.25 4.79 5.13 64211700 5.13 up up correct
OPGN.US OpGen Inc 20260203 0 17.31 23.85 17.31 21.99 12507 21.99 up up correct
OPHC.US OptimumBank Holdings Inc 20260203 0 4.85 4.89 4.82 4.86 14300 4.86 up down incorrect
OPK.US OPKO Health Inc 20260203 0 1.27 1.3 1.25 1.26 2058339 1.26 down up incorrect
OPRA.US Opera Limited 20260203 0 14.1 14.11 12.85 13.19 1324088 13.19 down up incorrect
OPRT.US Oportun Financial Corporation 20260203 0 5.65 5.7 5.24 5.38 428920 5.38 down up incorrect
OPRX.US OptimizeRx Corporation 20260203 0 10.99 11.16 9.73 10.25 503000 10.25 down up incorrect
ORGN.US Origin Materials Inc 20260203 0 0.1875 0.1928 0.1834 0.19 1410494 0.19 up down incorrect
ORGNW.US Origin Materials Inc Warrant 20260203 0 0.0048 0.0049 0.0032 0.0049 47220 0.0049 up down incorrect
ORGO.US Organogenesis Holdings Inc 20260203 0 4.17 4.34 4.025 4.05 582024 4.05 down down correct
ORGS.US Orgenesis Inc 20260203 0 0.6 0.6 0.6 0.6 100 0.6
ORIC.US ORIC Pharmaceuticals Inc 20260203 0 11.165 11.4 10.5 11 1060255 11 down down correct
ORLY.US O'Reilly Automotive Inc 20260203 0 97.22 99.2 96.82 97.1 6573700 97.1 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20260203 0 3.41 3.44 3.33 3.41 115191 3.41
ORRF.US Orrstown Financial Services Inc 20260203 0 37.39 38.22 37.39 38.07 248265 37.7793 up up correct
OSBC.US Old Second Bancorp Inc 20260203 0 20.17 20.785 20.015 20.52 367042 20.52 up up correct
OSIS.US OSI Systems Inc 20260203 0 253.94 257.6199 248.935 255.99 238797 255.99 up up correct
OSPN.US OneSpan Inc 20260203 0 11.87 11.895 11 11.2 1131583 11.0638 down down correct
OSS.US One Stop Systems Inc 20260203 0 9.58 9.65 8.91 9.54 2438882 9.54 down down correct
OSUR.US OraSure Technologies Inc 20260203 0 2.92 3.005 2.795 2.86 506449 2.86 down up incorrect
OSW.US OneSpaWorld Holdings Limited 20260203 0 20 20.27 19.23 19.84 764413 19.7928 down up incorrect
OTEX.US Open Text Corporation 20260203 0 24.2 24.31 22.74 23.19 4210900 22.9429 down down correct
OTLK.US Outlook Therapeutics Inc 20260203 0 0.44 0.4547 0.43 0.43 1031149 0.43 down down correct
OTLY.US Oatly Group AB 20260203 0 12.3 12.31 11.26 11.65 137107 11.65 down down correct
OTTR.US Otter Tail Corporation 20260203 0 88.18 89.1275 88.04 88.93 171523 88.3391 up up correct
OVBC.US Ohio Valley Banc Corp 20260203 0 41.75 42.16 41.75 41.81 11845 41.81 up up correct
OVID.US Ovid Therapeutics Inc 20260203 0 1.5 1.56 1.45 1.55 1912954 1.55 up up correct
OVLY.US Oak Valley Bancorp 20260203 0 32.49 32.72 32.27 32.71 19312 32.71 up up correct
OWSCX.US OWSCX 20260203 0 19.37 19.37 19.37 19.37 0 19.37
OXBR.US Oxbridge Re Holdings Limited 20260203 0 1.12 1.12 1.04 1.0453 4657 1.0453 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20260203 0 0.0936 0.129 0.0936 0.129 426 0.129 up up correct
OXLC.US Oxford Lane Capital Corp 20260203 0 11.29 11.31 10.82 11.07 4315900 10.6558 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260203 0 24.087 24.145 24.01 24.07 4600 23.6547 down down correct
OXLCP.US Oxford Lane Capital Corp 20260203 0 24.76 24.8 24.62 24.69 7900 24.56 down down correct
OXSQ.US Oxford Square Capital Corp 20260203 0 1.84 1.8758 1.79 1.84 1744799 1.8065
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260203 0 24.235 24.235 24.179 24.179 1500 24.179 down up incorrect
OZK.US Bank OZK 20260203 0 48.6 49.7228 48.365 49.11 1453881 49.11 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20260203 0 16.565 16.665 16.45 16.52 35000 16.52 down down correct
PAA.US Plains All American Pipeline L.P 20260203 0 19.24 19.76 19.21 19.64 4679100 19.64 up up correct
PAAS.US Pan American Silver Corp 20260203 0 57.51 57.72 54.8 56.67 13208400 56.5215 down down correct
PACB.US Pacific Biosciences of California Inc 20260203 0 2.09 2.145 1.96 2.04 6980006 2.04 down down correct
PAGP.US Plains GP Holdings L.P 20260203 0 20.64 21.15 20.63 21.11 2822164 21.11 up up correct
PAHC.US Phibro Animal Health Corporation 20260203 0 41.9 42.84 40.56 41.31 361272 41.2152 down down correct
PALI.US Palisade Bio Inc 20260203 0 1.62 1.68 1.59 1.66 1748600 1.66 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20260203 0 8.8 8.81 8.43 8.65 541706 8.6033 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20260203 0 174.12 174.55 163.33 166.24 9945882 166.24 down down correct
PASG.US Passage Bio Inc 20260203 0 11.67 12.55 10.78 10.99 37000 10.99 down down correct
PATK.US Patrick Industries Inc 20260203 0 126.62 132.56 126.38 131.99 435700 131.5367 up up correct
PAVM.US PAVmed Inc 20260203 0 8.7 9.78 8.4 9.57 292278 9.57 up up correct
PAX.US Patria Investments Limited 20260203 0 15.43 15.48 13.76 14.27 2033000 14.1171 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20260203 0 6.005 6.03 5.74 5.93 4785632 5.93 down down correct
PAYS.US PaySign Inc 20260203 0 4.17 4.185 3.765 3.79 915326 3.79 down down correct
PAYX.US Paychex Inc 20260203 0 100.42 101.28 97.09 97.15 6007793 97.15 down down correct
PBFS.US Pioneer Bancorp Inc 20260203 0 14.15 14.48 14.15 14.38 9556 14.38 up up correct
PBHC.US Pathfinder Bancorp Inc 20260203 0 13.76 13.78 12.0567 12.16 5267 12.16 down down correct
PBLA.US Panbela Therapeutics Inc 20260203 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
PBYI.US Puma Biotechnology Inc 20260203 0 6.79 7.135 6.79 7.1 654446 7.1 up up correct
PCAR.US PACCAR Inc 20260203 0 124.85 128.42 124.85 127.9 4138100 127.5678 up up correct
PCB.US PCB Bancorp 20260203 0 22.91 23.49 22.89 23.25 13900 23.0265 up up correct
PCH.US PotlatchDeltic Corporation 20260203 0 41.73 41.73 41.73 41.73 0 41.73
PCRX.US Pacira BioSciences Inc 20260203 0 21.01 21.425 20.57 21.02 644465 21.02 up up correct
PCSA.US Processa Pharmaceuticals Inc 20260203 0 2.63 2.733 2.32 2.44 101600 2.44 down down correct
PCT.US PureCycle Technologies Inc 20260203 0 9.575 9.875 9.33 9.87 3037272 9.87 up up correct
PCTTU.US PureCycle Technologies Inc 20260203 0 9.73 9.73 9.73 9.73 0 9.73
PCTTW.US PureCycle Technologies Inc 20260203 0 0.74 0.7623 0.58 0.7623 29601 0.7623 up up correct
PCTY.US Paylocity Holding Corporation 20260203 0 133.24 133.24 125.765 127.26 997997 127.26 down down correct
PCVX.US Vaxcyte Inc 20260203 0 57.75 58.95 54.8 55.73 3736383 55.73 down down correct
PCYO.US Pure Cycle Corporation 20260203 0 11.63 11.6431 11.32 11.47 56428 11.47 down down correct
PDD.US Pinduoduo Inc 20260203 0 103.8 106.32 102.85 103.32 6092000 103.32 down up incorrect
PDEX.US Pro 20260203 0 40.18 41 38.505 40.03 39000 40.03 down down correct
PDFS.US PDF Solutions Inc 20260203 0 31.66 31.76 28.69 29.25 404145 29.25 down down correct
PDLB.US PDL Community Bancorp 20260203 0 16.77 16.94 16.31 16.89 189052 16.89 up up correct
PDSB.US PDS Biotechnology Corporation 20260203 0 0.828 0.8499 0.7103 0.765 1575098 0.765 down down correct
PDSKX.US PDSKX 20260203 0 27.58 27.58 27.58 27.58 0 27.58
PDSRX.US PDSRX 20260203 0 27.34 27.34 27.34 27.34 0 27.34
PDSYX.US PDSYX 20260203 0 27.97 27.97 27.97 27.97 0 27.97
PEB.US PH 20260203 0 18.084 18.161 18.06 18.06 5668 18.06 down up incorrect
PEBK.US Peoples Bancorp of North Carolina Inc 20260203 0 37.17 38.47 36.73 36.98 57302 36.6085 down up incorrect
PEBO.US Peoples Bancorp Inc 20260203 0 32.5 33.33 32.435 33.06 312610 33.06 up down incorrect
PECO.US Phillips Edison & Company Inc. Common Stock 20260203 0 36.13 36.57 36.13 36.5 838209 36.3965 up up correct
PEGA.US Pegasystems Inc 20260203 0 42.9 43.34 38.76 39.88 3449681 39.88 down down correct
PENN.US Penn National Gaming Inc 20260203 0 12.51 12.89 12.26 12.5 3529673 12.5 down down correct
PEP.US PepsiCo Inc 20260203 0 156.6 163.44 155.5 162.85 19096400 161.408 up up correct
PERI.US Perion Network Ltd 20260203 0 8.67 8.715 8.255 8.42 548649 8.42 down down correct
PESI.US Perma 20260203 0 15.73 16.05 15 15.45 197153 15.45 down down correct
PETS.US PetMed Express Inc 20260203 0 3.06 3.13 3.0163 3.13 97642 3.13 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20260203 0 0.9 0.9 0.8425 0.8827 42037 0.8827 down down correct
PETZ.US TDH Holdings Inc 20260203 0 1.12 1.15 1.06 1.13 4905 1.13 up up correct
PFALX.US PFALX 20260203 0 7.09 7.09 7.09 7.09 0 7.0376
PFBC.US Preferred Bank 20260203 0 87.26 90.19 86.49 87.26 102300 87.26
PFFLX.US PFFLX 20260203 0 7.09 7.09 7.09 7.09 0 7.0396
PFG.US Principal Financial Group Inc 20260203 0 96 97.41 94.78 95.29 1450900 94.4404 down down correct
PFIS.US Peoples Financial Services Corp 20260203 0 53.6 55.825 53.6 54.98 26737 54.3688 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260203 0 7.09 7.09 7.09 7.09 0 7.0355
PFLT.US PennantPark Floating Rate Capital Ltd 20260203 0 9.39 9.4 9.24 9.31 1071900 9.1994 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260203 0 23.66 23.8 23.63 23.63 4900 23.63 down down correct
PGC.US Peapack 20260203 0 32.9 33.94 32.54 33.4 225443 33.3513 up up correct
PGEN.US Precigen Inc 20260203 0 4.88 5.02 4.59 4.8 2665700 4.8 down down correct
PGNY.US Progyny Inc 20260203 0 24.07 24.316 23.06 23.24 1943300 23.24 down down correct
PHAR.US Pharming Group NV 20260203 0 18 18 17 17.26 50271 17.26 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20260203 0 13.97 14.53 13.67 13.81 981899 13.81 down down correct
PHIO.US Phio Pharmaceuticals Corp 20260203 0 0.98 0.9997 0.9402 0.9786 171983 0.9786 down down correct
PHUN.US Phunware Inc 20260203 0 1.69 1.71 1.575 1.6 462900 1.6 down down correct
PHVS.US Pharvaris N.V 20260203 0 27.43 28.79 26.77 27.81 160845 27.81 up up correct
PI.US Impinj Inc 20260203 0 147.76 158 146.595 157.89 690000 157.89 up up correct
PIIVX.US PIIVX 20260203 0 48.53 48.53 48.53 48.53 0 48.53
PINC.US Premier Inc 20260203 0 20.46 20.46 20.42 20.42 500 20.42 down down correct
PKBK.US Parke Bancorp Inc 20260203 0 28.13 28.855 28.03 28.54 120445 28.54 up up correct
PKOH.US Park 20260203 0 23.73 24.385 23.73 24.235 34306 24.114 up up correct
PLAB.US Photronics Inc 20260203 0 36.95 38.09 34.1 35.19 1441386 35.19 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20260203 0 20.03 20.465 19.08 19.43 740679 19.43 down down correct
PLBC.US Plumas Bancorp 20260203 0 52.25 54.58 51.92 52.3 29600 51.97 up down incorrect
PLBY.US PLBY Group Inc 20260203 0 1.51 1.56 1.4803 1.5 242510 1.5 down up incorrect
PLCE.US The Children's Place Inc 20260203 0 4.12 4.15 3.97 4.13 256911 4.13 up down incorrect
PLMR.US Palomar Holdings Inc 20260203 0 122.66 124.82 118.44 121.89 370900 121.89 down down correct
PLPC.US Preformed Line Products Company 20260203 0 261.14 271.4 259.7768 269.98 138689 269.98 up up correct
PLRX.US Pliant Therapeutics Inc 20260203 0 1.2 1.23 1.18 1.21 1081780 1.21 up up correct
PLSE.US Pulse Biosciences Inc 20260203 0 13.84 14.43 13.725 14.04 140947 14.04 up up correct
PLTK.US Playtika Holding Corp 20260203 0 3.59 3.6 3.345 3.44 2690173 3.44 down down correct
PLUG.US Plug Power Inc 20260203 0 2.12 2.16 2.02 2.13 101208203 2.13 up up correct
PLUS.US ePlus inc 20260203 0 86.86 87.66 84.2 85.01 126904 84.7402 down down correct
PLXS.US Plexus Corp 20260203 0 204.01 208.92 196.8 203.78 467844 203.78 down down correct
PMAAX.US PMAAX 20260203 0 10.15 10.15 10.15 10.15 0 10.1184
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260203 0 0.801 0.8218 0.7501 0.785 330106 0.785 down down correct
PMFLX.US PMFLX 20260203 0 10.15 10.15 10.15 10.15 0 10.1143
PMT.US PC 20260203 0 19.56 19.56 19.4266 19.53 11314 19.107 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20260203 0 13.51 13.59 12.745 13.17 35814 13.17 down down correct
PMVP.US PMV Pharmaceuticals Inc 20260203 0 1.08 1.11 1.05 1.08 654203 1.08
PNBK.US Patriot National Bancorp Inc 20260203 0 1.58 1.64 1.51 1.62 187600 1.62 up up correct
PNFP.US Pinnacle Financial Partners Inc 20260203 0 98.13 100 97.27 99 1624937 98.5084 up up correct
PNNT.US PennantPark Investment Corporation 20260203 0 5.74 5.78 5.63 5.66 936900 5.5722 down up incorrect
PNRG.US PrimeEnergy Resources Corporation 20260203 0 176.27 181.635 173.49 181.3 58190 181.3 up down incorrect
PNTG.US The Pennant Group Inc 20260203 0 28.67 29.36 28.32 29.22 451137 29.22 up down incorrect
PODD.US Insulet Corporation 20260203 0 255.83 258.75 249.63 251.22 976837 251.22 down down correct
POLA.US Polar Power Inc 20260203 0 1.49 1.63 1.48 1.58 146006 1.58 up up correct
POOL.US Pool Corporation 20260203 0 253.7 262.27 251.71 252.95 852800 251.4506 down down correct
POW.US Powered Brands 20260203 0 22.68 23.28 22.673 23.06 12300 23.06 up up correct
POWI.US Power Integrations Inc 20260203 0 46.52 46.65 44.22 45.24 1169700 45.0393 down down correct
POWL.US Powell Industries Inc 20260203 0 443.97 467.77 440.61 453.24 358997 453.0221 up up correct
POWW.US AMMO Inc 20260203 0 1.71 1.71 1.66 1.67 215266 1.67 down down correct
POWWP.US AMMO Inc 20260203 0 24.15 24.16 24.15 24.15 1900 23.615
PPBT.US Purple Biotech Ltd 20260203 0 0.628 0.628 0.567 0.589 4680 5.89 down down correct
PPC.US Pilgrim's Pride Corporation 20260203 0 43.35 44.245 43.18 43.68 577751 43.68 up up correct
PPIH.US Perma 20260203 0 29.68 31.06 29.68 31.06 99779 31.06 up up correct
PPSI.US Pioneer Power Solutions Inc 20260203 0 4.45 4.7 4.373 4.57 165717 4.57 up up correct
PPTA.US Midas Gold Corp. 20260203 0 29.04 29.84 28.15 29.38 2580000 29.38 up up correct
PRAA.US PRA Group Inc 20260203 0 12.75 13.015 11.75 11.99 717049 11.99 down down correct
PRAX.US Praxis Precision Medicines Inc 20260203 0 311.5 325.22 306 310.52 525300 310.52 down down correct
PRCH.US Porch Group Inc 20260203 0 7.84 7.885 6.88 7.02 2794717 7.02 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260203 0 29.14 29.74 28.2 29.19 849300 29.19 up up correct
PRDO.US Perdoceo Education Corporation 20260203 0 32.37 32.44 30.81 31.25 482100 31.1094 down down correct
PRFX.US PainReform Ltd 20260203 0 0.7 0.728 0.653 0.6798 63373 3.399 down up incorrect
PRGS.US Progress Software Corporation 20260203 0 40.65 41.35 39.3 40.05 1550069 40.05 down up incorrect
PRIM.US Primoris Services Corporation 20260203 0 156.44 158 151 155.03 563278 155.03 down down correct
PRIVX.US Sharespost 100 Fund 20260203 0 47.62 47.62 47.62 47.62 0 47.62
PRLD.US Prelude Therapeutics Incorporated 20260203 0 2.09 2.345 2.05 2.29 725637 2.29 up up correct
PRLVX.US PRLVX 20260203 0 46.69 46.69 46.69 46.69 0 46.69
PROF.US Profound Medical Corp 20260203 0 7.8 7.97 6.84 7.06 332957 7.06 down down correct
PROV.US Provident Financial Holdings Inc 20260203 0 16.23 16.26 16.1 16.15 5366 16.0112 down down correct
PRPH.US ProPhase Labs Inc 20260203 0 0.174 0.174 0.1551 0.16 256266 0.16 down down correct
PRPL.US Purple Innovation Inc 20260203 0 0.6866 0.6984 0.6479 0.663 584010 0.663 down down correct
PRPO.US Precipio Inc 20260203 0 22.25 24.25 22.25 24.249 10884 24.249 up up correct
PRQR.US ProQR Therapeutics N.V 20260203 0 1.58 1.61 1.55 1.59 357706 1.59 up up correct
PRTA.US Prothena Corporation plc 20260203 0 8.9 9.05 8.61 8.78 280865 8.78 down down correct
PRTC.US PureTech Health plc 20260203 0 18.87 18.98 18.65 18.8 12558 18.8 down down correct
PRTH.US Priority Technology Holdings Inc 20260203 0 5.92 5.92 5.418 5.58 605870 5.58 down down correct
PRTS.US CarParts.com Inc 20260203 0 0.4956 0.5148 0.495 0.5021 418914 0.5021 up up correct
PRVA.US Privia Health Group Inc 20260203 0 23.22 23.78 22.04 22.44 754209 22.44 down down correct
PSA.US PQ 20260203 0 15.92 15.9474 15.84 15.8501 7387 15.8501 down down correct
PSEC.US Prospect Capital Corporation 20260203 0 2.76 2.76 2.68 2.72 4281236 2.6772 down down correct
PSHG.US Performance Shipping Inc 20260203 0 2.05 2.1 2.01 2.02 44200 2.02 down down correct
PSMT.US PriceSmart Inc 20260203 0 143.6 147.23 141.995 147.23 276791 146.568 up up correct
PSNL.US Personalis Inc 20260203 0 9.52 9.79 8.88 9.2 812225 9.2 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260203 0 17.82 17.82 17.82 17.82 0 17.82
PSTV.US Plus Therapeutics Inc 20260203 0 0.24 0.24 0.22 0.24 6580200 0.24
PT.US Pintec Technology Holdings Limited 20260203 0 0.91 0.9506 0.89 0.9249 51420 0.9249 up up correct
PTC.US PTC Inc 20260203 0 154.37 155.76 148.95 149.25 1800136 149.25 down down correct
PTCT.US PTC Therapeutics Inc 20260203 0 75.485 76.99 74.57 74.83 899937 74.83 down down correct
PTEN.US Patterson 20260203 0 7.7 7.82 7.6 7.81 10650200 7.7182 up up correct
PTGX.US Protagonist Therapeutics Inc 20260203 0 83.09 86.095 82.88 85.59 769388 85.59 up up correct
PTIX.US Protagenic Therapeutics Inc 20260203 0 0.4672 0.488 0.4672 0.488 14683 0.488 up up correct
PTIXW.US Protagenic Therapeutics Inc 20260203 0 0.029 0.029 0.029 0.029 1000 0.029
PTLO.US Portillo's Inc. Class A Common Stock 20260203 0 5.61 5.7899 5.45 5.61 1439004 5.61
PTON.US Peloton Interactive Inc 20260203 0 5.77 5.88 5.535 5.72 10953590 5.72 down down correct
PTPI.US Petros Pharmaceuticals Inc 20260203 0 0.009 0.009 0.008 0.008 117000 0.008 down down correct
PUBM.US PubMatic Inc 20260203 0 7.15 7.15 6.61 6.69 1216346 6.69 down down correct
PUCK.US Goal Acquisitions Corp 20260203 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260203 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260203 0 2.63 2.63 2.56 2.6 13593 2.6 down down correct
PWP.US Perella Weinberg Partners 20260203 0 22.11 22.46 20.57 21.2 1143580 21.1309 down down correct
PXLW.US Pixelworks Inc 20260203 0 6.32 6.5 5.88 6.06 76600 6.06 down down correct
PXS.US Pyxis Tankers Inc 20260203 0 3.29 3.3656 3.25 3.3 10238 3.3 up up correct
PYPD.US PolyPid Ltd 20260203 0 4.94 5.12 4.65 4.74 102200 4.74 down up incorrect
PYPL.US PayPal Holdings Inc 20260203 0 42.885 43.7 41.43 41.7 141690594 41.5741 down up incorrect
PYXS.US Pyxis Oncology Inc. 20260203 0 1.51 1.64 1.485 1.49 1359889 1.49 down up incorrect
PZZA.US Papa John's International Inc 20260203 0 33.89 34.23 33.33 33.95 1076132 33.4997 up down incorrect
QCOM.US QUALCOMM Incorporated 20260203 0 150.72 150.72 144.3 147.18 11966400 146.2411 down down correct
QCRH.US QCR Holdings Inc 20260203 0 92.15 95 91.2 92.18 81400 92.18 up up correct
QDEL.US Quidel Corporation 20260203 0 27.58 29.19 27.345 27.98 868684 27.98 up up correct
QFIN.US 360 DigiTech Inc 20260203 0 15.4 15.58 14.835 15.07 1588786 15.07 down down correct
QH.US Quhuo Limited 20260203 0 0.92 0.924 0.855 0.9 96400 0.9 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20260203 0 3.57 3.58 3.56 3.57 403300 3.57
QLYS.US Qualys Inc 20260203 0 132.43 133.445 125.9 127.52 634980 127.52 down down correct
QMCO.US Quantum Corporation 20260203 0 6.39 6.39 6.03 6.24 377200 6.24 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260203 0 8.15 8.46 7.42 7.53 46600 7.53 down down correct
QNST.US QuinStreet Inc 20260203 0 13.2 13.31 11.2 11.44 1326880 11.44 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260203 0 28.21 28.27 27.7 27.76 112900 27.1503 down down correct
QRHC.US Quest Resource Holding Corporation 20260203 0 2.19 2.19 2.03 2.08 16681 2.08 down up incorrect
QRVO.US Qorvo Inc 20260203 0 79.72 80.13 77.59 78.8 2025292 78.8 down down correct
QSI.US Quantum 20260203 0 1.11 1.125 1.05 1.09 5044800 1.09 down down correct
QSIAW.US Quantum 20260203 0 0.12 0.1356 0.1 0.1052 24889 0.1052 down down correct
QTRX.US Quanterix Corporation 20260203 0 6.55 6.85 6.345 6.45 963084 6.45 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20260203 0 9.57 9.725 9.13 9.65 15298460 9.65 up up correct
QUIK.US QuickLogic Corporation 20260203 0 7.41 7.41 6.77 7.09 165410 7.09 down up incorrect
QURE.US uniQure N.V 20260203 0 25.1 28.48 24.82 27.8 4683496 27.8 up down incorrect
RAIL.US FreightCar America Inc 20260203 0 11.86 12.85 11.765 12.78 211790 12.78 up up correct
RAIN.US Rain Therapeutics Inc 20260203 0 2.352 2.38 2.255 2.255 5500 2.255 down down correct
RAND.US Rand Capital Corporation 20260203 0 10.76 11.1 10.67 10.67 8023 10.4176 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260203 0 1.21 1.24 1.2 1.23 706900 1.23 up up correct
RAPT.US RAPT Therapeutics Inc 20260203 0 57.7 57.79 57.645 57.75 4874300 57.75 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20260203 0 24.92 25.82 24.365 24.8 2604807 24.8 down down correct
RAVE.US RAVE Restaurant Group Inc 20260203 0 3.35 3.43 3.07 3.28 13009 3.28 down down correct
RBB.US RBB Bancorp 20260203 0 21.25 21.73 21.1 21.5 57054 21.5 up up correct
RBBN.US Ribbon Communications Inc 20260203 0 2.79 2.81 2.7 2.76 395600 2.76 down down correct
RBCAA.US Republic Bancorp Inc 20260203 0 73.24 74.175 72.73 73.27 24769 73.27 up up correct
RBCN.US Rubicon Technology Inc 20260203 0 2.91 2.91 2.91 2.91 300 2.91
RBKB.US Rhinebeck Bancorp Inc 20260203 0 11.25 11.97 11.25 11.9 15861 11.9 up up correct
RCAT.US Red Cat Holdings Inc 20260203 0 14.17 14.52 13.64 14.25 12444600 14.25 up up correct
RCEL.US AVITA Medical Inc 20260203 0 4.24 4.32 4.01 4.3 436511 4.3 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260203 0 9.19 9.19 9.19 9.19 0 9.19
RCICX.US Resource Credit Income Fund Class C 20260203 0 9.32 9.32 9.32 9.32 0 9.32
RCIIX.US Resource Credit Income Fund Class I Shar 20260203 0 9.19 9.19 9.19 9.19 0 9.19
RCILX.US RCILX 20260203 0 9.2 9.2 9.2 9.2 0 9.2
RCIWX.US Resource Credit Income Fund Class W Shar 20260203 0 9.18 9.18 9.18 9.18 0 9.18
RCKT.US Rocket Pharmaceuticals Inc 20260203 0 3.49 3.62 3.36 3.46 1959159 3.46 down down correct
RCKY.US Rocky Brands Inc 20260203 0 32.96 33.13 32.145 33.07 31332 32.9566 up up correct
RCMT.US RCM Technologies Inc 20260203 0 20.87 20.99 19.88 20.23 38408 20.23 down down correct
RCON.US Recon Technology Ltd 20260203 0 1.33 1.33 1.29 1.2905 1644 1.2905 down down correct
RDCM.US RADCOM Ltd 20260203 0 12.57 12.57 12.27 12.5 171200 12.5 down down correct
RDHL.US RedHill Biopharma Ltd 20260203 0 1.15 1.17 1.11 1.12 35395 1.12 down down correct
RDI.US Reading International Inc 20260203 0 1.05 1.07 1.03 1.06 65318 1.06 up up correct
RDIB.US Reading International Inc 20260203 0 11.45 13.11 11.45 12.37 13932 12.37 up up correct
RDNT.US RadNet Inc 20260203 0 70.75 72.75 69.05 70.11 766590 70.11 down down correct
RDVT.US Red Violet Inc 20260203 0 44.44 44.75 38.695 39.69 403994 39.69 down down correct
RDWR.US Radware Ltd 20260203 0 24.55 24.58 23.84 24.16 240090 24.16 down down correct
REAL.US The RealReal Inc 20260203 0 14.785 15.16 14.2 14.49 2263792 14.49 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20260203 0 3.405 3.48 3.195 3.25 1956663 3.25 down down correct
REE.US REE Automotive Ltd. 20260203 0 0.6313 0.64 0.5722 0.6053 61666 0.6053 down down correct
REED.US Reed's Inc 20260203 0 2.26 2.47 2.1 2.12 21600 2.12 down down correct
REFR.US Research Frontiers Incorporated 20260203 0 1.15 1.2 1.15 1.16 26089 1.16 up up correct
REG.US Regency Centers Corporation 20260203 0 71.96 72.82 71.73 72.49 1405600 71.7898 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20260203 0 745.53 773.72 742.74 759.18 768700 758.2679 up up correct
REKR.US Rekor Systems Inc 20260203 0 1.08 1.09 1 1.04 2986100 1.04 down down correct
RELI.US Reliance Global Group Inc 20260203 0 496 525 484 525 41200 525 up up correct
RELL.US Richardson Electronics Ltd 20260203 0 11.78 11.78 11.22 11.57 123378 11.506 down down correct
RELY.US Remitly Global Inc. Common Stock 20260203 0 13.248 13.248 12.1 12.37 5088606 12.37 down down correct
REPL.US Replimune Group Inc 20260203 0 7.03 7.46 6.94 7.38 1090110 7.38 up up correct
RETO.US ReTo Eco 20260203 0 0.9733 1.03 0.91 0.96 50984 0.96 down down correct
REYN.US Reynolds Consumer Products Inc 20260203 0 22.92 23.57 21.735 21.81 3153700 21.5947 down down correct
RFIL.US RF Industries Ltd 20260203 0 11.03 11.03 9.97 10.36 144922 10.36 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260203 0 28.58 30.8 26.72 28.45 177000 28.45 down down correct
RGCO.US RGC Resources Inc 20260203 0 22.24 22.73 21.79 22.72 8110 22.72 up up correct
RGEN.US Repligen Corporation 20260203 0 152.4 160.88 145.01 150.23 1062801 150.23 down down correct
RGLD.US Royal Gold Inc 20260203 0 275.66 275.66 258.6 265.17 1181367 265.17 down down correct
RGNX.US REGENXBIO Inc 20260203 0 10.65 11.2593 10.61 10.86 701880 10.86 up down incorrect
RGP.US Resources Connection Inc 20260203 0 4.66 4.7 4.49 4.49 515300 4.4092 down down correct
RIBT.US RiceBran Technologies 20260203 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
RICK.US RCI Hospitality Holdings Inc 20260203 0 24.05 24.58 23.5 23.99 97800 23.99 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20260203 0 35.72 36.65 35.46 36.2 217625 36.2 up down incorrect
RILY.US B. Riley Financial Inc 20260203 0 8.25 8.59 8.04 8.56 878391 8.56 up down incorrect
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20260203 0 24.94 24.94 24.86 24.86 21500 24.86 down up incorrect
RILYN.US B. Riley Financial Inc 20260203 0 23.53 23.615 23.42 23.51 22500 23.51 down up incorrect
RILYP.US B. Riley Financial Inc 20260203 0 10.795 10.795 9.86 10.04 18000 10.04 down up incorrect
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260203 0 17.5 18.08 17.46 18.08 70000 18.08 up down incorrect
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260203 0 16.09 16.59 16 16.52 48900 16.52 up down incorrect
RIOT.US Riot Blockchain Inc 20260203 0 15.47 16.2 14.72 15.34 18849700 15.34 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260203 0 14.45 14.8 13.92 14.41 25673300 14.41 down down correct
RKDA.US Arcadia Biosciences Inc 20260203 0 2.06 2.06 1.97 1.97 13500 1.97 down down correct
RKLB.US Rocket Lab USA Inc. 20260203 0 78.6 81.32 75.77 81.27 19000600 81.27 up up correct
RLAY.US Relay Therapeutics Inc 20260203 0 8.39 8.89 8.3 8.67 5964407 8.67 up up correct
RLMD.US Relmada Therapeutics Inc 20260203 0 3.83 3.91 3.71 3.8 601579 3.8 down down correct
RLYB.US Rallybio Corporation Common Stock 20260203 0 0.6602 0.6602 0.61 0.626 34332 5.008 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20260203 0 14.22 14.35 14.05 14.34 8100 14.1871 up up correct
RMBS.US Rambus Inc 20260203 0 108.345 112.94 91.7401 98.45 12599640 98.45 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260203 0 2.35 2.48 2.35 2.44 34156 2.44 up up correct
RMNI.US Rimini Street Inc 20260203 0 3.46 3.46 3.26 3.35 292694 3.35 down down correct
RMR.US The RMR Group Inc 20260203 0 15.29 15.48 14.97 15.11 329126 15.11 down down correct
RMTI.US Rockwell Medical Inc 20260203 0 1.13 1.18 1.09 1.12 353710 1.12 down down correct
RNA.US Avidity Biosciences Inc 20260203 0 72.8 73.06 72.71 72.93 3803754 72.93 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260203 0 10 10 8.93 8.98 7322 8.98 down down correct
RNST.US Renasant Corporation 20260203 0 37.89 38.785 37.5 38.43 752397 38.43 up up correct
RNW.US Renew Energy Global PLC 20260203 0 5.41 5.44 5.27 5.36 1051093 5.36 down up incorrect
RNWWW.US ReNew Energy Global plc Warrant 20260203 0 0.0057 0.0057 0.0056 0.0056 1874 0.0056 down up incorrect
RNXT.US RenovoRx Inc. Common Stock 20260203 0 1.03 1.04 0.98 1.01 116600 1.01 down up incorrect
ROAD.US Construction Partners Inc 20260203 0 115.69 117.86 114.41 117.56 438455 117.56 up down incorrect
ROCK.US Gibraltar Industries Inc 20260203 0 51.8 54.05 50.52 51.69 276834 51.69 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260203 0 22.11 22.22 21.695 21.97 4255100 21.97 down up incorrect
ROKU.US Roku Inc 20260203 0 97.79 97.92 92.885 93.88 4131163 93.88 down up incorrect
ROOT.US Root Inc 20260203 0 63.84 65.59 61.08 61.86 209400 61.86 down down correct
ROST.US Ross Stores Inc 20260203 0 189.19 193.58 188.77 191.12 2291433 190.7147 up up correct
RPAY.US Repay Holdings Corporation 20260203 0 3.47 3.48 3.3 3.37 1177799 3.37 down down correct
RPD.US Rapid7 Inc 20260203 0 11.54 11.715 10.485 10.66 1541797 10.66 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260203 0 4.18 4.35 4.1008 4.35 191399 4.35 up up correct
RPRX.US Royalty Pharma plc 20260203 0 42.32 43.07 42.28 42.97 3392763 42.97 up up correct
RRBI.US Red River Bancshares Inc 20260203 0 87.45 90.46 87.45 88.98 69700 88.7238 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20260203 0 3.79 3.835 3.59 3.68 175951 3.68 down down correct
RRR.US Red Rock Resorts Inc 20260203 0 63.4 64.1 61.8 63.46 771000 62.4996 up up correct
RSSS.US Research Solutions Inc 20260203 0 2.84 2.85 2.67 2.68 110100 2.68 down down correct
RSVR.US Reservoir Media Inc 20260203 0 7.39 7.43 7.15 7.22 55592 7.22 down down correct
RSVRW.US Reservoir Media Management Inc 20260203 0 0.138 0.138 0.138 0.138 0 0.138
RUN.US Sunrun Inc 20260203 0 18.23 19.22 17.7 18.47 9046868 18.47 up up correct
RUSHA.US Rush Enterprises Inc 20260203 0 66.93 68.56 65.7801 67.71 578978 67.5322 up up correct
RUSHB.US Rush Enterprises Inc 20260203 0 60.79 63.03 60.79 62 49454 61.8202 up down incorrect
RVMD.US Revolution Medicines Inc 20260203 0 97.96 98.64 94.895 95.97 2417200 95.97 down up incorrect
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260203 0 0.295 0.301 0.2822 0.2896 59643 5.792 down down correct
RVSB.US Riverview Bancorp Inc 20260203 0 5.38 5.49 5.25 5.48 51479 5.48 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260203 0 9.1 9.11 8.93 8.96 341554 8.5848 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20260203 0 4.215 4.285 3.96 4.1 23496490 4.1 down down correct
RXST.US RxSight Inc. Common Stock 20260203 0 8.93 9.07 8.31 8.34 555152 8.34 down down correct
RXT.US Rackspace Technology Inc 20260203 0 0.57 0.5949 0.4722 0.4925 4640624 0.4925 down down correct
RYAAY.US Ryanair Holdings plc 20260203 0 70.74 71.34 70.33 70.77 1272863 70.77 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20260203 0 107.32 111.25 105.695 108.29 588077 108.29 up up correct
RZB.US Reinsurance Group of America Incorporated 20260203 0 25.14 25.14 25.04 25.1 698687 24.7437 down down correct
RZLT.US Rezolute Inc 20260203 0 3.25 3.355 3.14 3.15 2100954 3.15 down down correct
SABR.US Sabre Corporation 20260203 0 1.35 1.35 1.18 1.24 6961116 1.24 down down correct
SABS.US SAB Biotherapeutics Inc 20260203 0 4.41 4.6 4.33 4.45 413546 4.45 up up correct
SAFT.US Safety Insurance Group Inc 20260203 0 78.66 80.3 78.185 79.27 73440 78.3306 up up correct
SAIA.US Saia Inc 20260203 0 367.27 381 365.085 374.28 435026 374.28 up up correct
SALM.US Salem Media Group Inc 20260203 0 0.4 0.4299 0.38 0.3966 12080 0.3966 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20260203 0 14.85 14.89 14.24 14.48 24803 14.2696 down down correct
SANA.US Sana Biotechnology Inc 20260203 0 4.59 4.691 4.24 4.41 1644073 4.41 down down correct
SANM.US Sanmina Corporation 20260203 0 153.26 156 148.4259 154.65 787550 154.65 up up correct
SATS.US EchoStar Corporation 20260203 0 119.98 122.99 112.9 114.82 5763900 114.82 down down correct
SAVA.US Cassava Sciences Inc 20260203 0 1.96 1.99 1.89 1.97 608100 1.97 up up correct
SBAC.US SBA Communications Corporation 20260203 0 181 182.18 177.73 179.65 1014100 178.4344 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20260203 0 33.48 34.62 33.48 34.16 1328200 33.9448 up up correct
SBET.US Sharplink Gaming Ltd 20260203 0 7.76 7.77 7.09 7.66 8695600 7.66 down down correct
SBFG.US SB Financial Group Inc 20260203 0 22.62 22.74 21.6601 22.23 7842 22.0666 down down correct
SBGI.US Sinclair Broadcast Group Inc 20260203 0 14.38 14.44 13.52 13.69 350257 13.4594 down down correct
SBLK.US Star Bulk Carriers Corp 20260203 0 23 23.08 22.33 22.59 1475000 22.2367 down down correct
SBNY.US Signature Bank 20260203 0 0.95 0.95 0.95 0.95 0 0.95
SBRA.US Sabra Health Care REIT Inc 20260203 0 18.25 18.38 17.81 18.35 2527140 18.0781 up up correct
SBSI.US Southside Bancshares Inc 20260203 0 33.05 33.95 32.99 33.35 143300 32.9851 up down incorrect
SBUX.US Starbucks Corporation 20260203 0 91.62 94.4 91.29 93.04 8361300 92.4438 up up correct
SCHL.US Scholastic Corporation 20260203 0 34.8 35.56 34.505 35.19 416828 35.19 up down incorrect
SCKT.US Socket Mobile Inc 20260203 0 1.18 1.18 1.09 1.13 20900 1.13 down down correct
SCOR.US comScore Inc 20260203 0 8.55 8.63 8.32 8.63 30058 8.63 up up correct
SCPS.US Scopus BioPharma Inc 20260203 0 0.0004 0.0004 0.0004 0.0004 4360 0.0004
SCSC.US ScanSource Inc 20260203 0 44.04 44.72 43.16 43.93 236938 43.93 down down correct
SCVL.US Shoe Carnival Inc 20260203 0 19.24 20.245 19.19 19.73 485990 19.73 up up correct
SCYX.US SCYNEXIS Inc 20260203 0 0.7375 0.79 0.7233 0.757 437504 0.757 up up correct
SDGR.US Schrödinger Inc 20260203 0 14.12 14.43 12.96 13.38 1592819 13.38 down down correct
SEAC.US SeaChange International Inc 20260203 0 3.8 3.8 3.25 3.25 400 3.25 down down correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20260203 0 6.98 7.03 6.27 6.69 121200 6.69 down down correct
SEATW.US Vivid Seats Inc. Warrant 20260203 0 0.075 0.075 0.075 0.075 0 0.075
SEDG.US SolarEdge Technologies Inc 20260203 0 31.23 32.31 29.43 30.97 2602963 30.97 down up incorrect
SEED.US Origin Agritech Limited 20260203 0 1.22 1.24 1.17 1.22 21000 1.22
SEER.US Seer Inc 20260203 0 1.82 1.82 1.77 1.79 181894 1.79 down up incorrect
SEIC.US SEI Investments Company 20260203 0 88.69 88.74 82.95 84.13 1010932 84.13 down down correct
SELF.US Global Self Storage Inc 20260203 0 5.05 5.06 5.02 5.03 17000 5.03 down down correct
SENEA.US Seneca Foods Corporation 20260203 0 120.66 122.495 115 119.63 43262 119.63 down down correct
SENEB.US Seneca Foods Corporation 20260203 0 120 120 120 120 300 120
SERA.US Sera Prognostics Inc. Class A Common Stock 20260203 0 2.78 2.93 2.7312 2.82 17611 2.82 up up correct
SFBC.US Sound Financial Bancorp Inc 20260203 0 43.91 44.25 43.895 44.25 7186 44.0395 up up correct
SFBS.US ServisFirst Bancshares Inc 20260203 0 84.32 86.2 83.4213 84.35 364366 84.35 up up correct
SFIX.US Stitch Fix Inc 20260203 0 4.81 4.91 4.62 4.8 1913548 4.8 down down correct
SFM.US Sprouts Farmers Market Inc 20260203 0 69 69.67 67.6396 68.11 4069005 68.11 down down correct
SFNC.US Simmons First National Corporation 20260203 0 20.59 21.26 20.54 20.97 1167900 20.7315 up up correct
SFST.US Southern First Bancshares Inc 20260203 0 56.13 58 54.24 57.83 74756 57.83 up up correct
SGA.US Saga Communications Inc 20260203 0 11.45 11.45 11.4 11.4 3857 11.1763 down down correct
SGBX.US SG Blocks Inc 20260203 0 1.21 1.25 1.12 1.18 286707 1.18 down down correct
SGC.US Superior Group of Companies Inc 20260203 0 9.98 10.3 9.875 9.97 40203 9.836 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20260203 0 6.41 6.59 6.325 6.47 147188 6.47 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20260203 0 11.5 12.53 11.21 12.02 7630100 12.02 up up correct
SGMO.US Sangamo Therapeutics Inc 20260203 0 0.4539 0.4798 0.3801 0.39 27763641 0.39 down down correct
SGRP.US SPAR Group Inc 20260203 0 0.79 0.8 0.79 0.7999 17018 0.7999 up up correct
SGRY.US Surgery Partners Inc 20260203 0 14.74 15.01 14.14 14.22 1409523 14.22 down down correct
SHBI.US Shore Bancshares Inc 20260203 0 19.42 19.94 19.415 19.75 635296 19.6226 up up correct
SHC.US Sotera Health Company 20260203 0 18.34 18.65 17.715 18.06 1907100 18.06 down down correct
SHEN.US Shenandoah Telecommunications Company 20260203 0 11.92 12.24 11.69 11.78 267463 11.78 down up incorrect
SHIP.US Seanergy Maritime Holdings Corp 20260203 0 10.77 10.88 10.4 10.66 116186 10.66 down up incorrect
SHLS.US Shoals Technologies Group Inc 20260203 0 9.42 10.025 9.32 10.01 4398600 10.01 up down incorrect
SHO.US PI 20260203 0 19.1 19.1 19.08 19.1 1836 19.1
SHOO.US Steven Madden Ltd 20260203 0 45.88 46.88 41.71 42.22 2494600 41.9635 down down correct
SIBN.US SI 20260203 0 16.35 16.55 16.05 16.26 333404 16.26 down down correct
SIEB.US Siebert Financial Corp 20260203 0 2.94 2.96 2.755 2.79 24664 2.79 down down correct
SIFY.US Sify Technologies Limited 20260203 0 15.49 15.6 14.83 15.4 98700 15.4 down down correct
SIGA.US SIGA Technologies Inc 20260203 0 6.95 7.105 6.865 6.95 356574 6.95
SIGI.US Selective Insurance Group Inc 20260203 0 84.16 87.635 84.16 86.82 1166128 86.3946 up up correct
SIGIP.US Selective Insurance Group Inc 20260203 0 17.13 17.16 17.11 17.12 6500 16.8347 down down correct
SILC.US Silicom Ltd 20260203 0 20.44 21.499 19.8 20.55 87220 20.55 up down incorrect
SIMO.US Silicon Motion Technology Corporation 20260203 0 124.27 125.96 112.325 120.42 1154856 119.9615 down up incorrect
SINT.US Sintx Technologies Inc 20260203 0 3.16 3.18 3.02 3.15 33600 3.15 down down correct
SIRI.US Sirius XM Holdings Inc 20260203 0 20.26 20.47 19.84 20.15 7059200 19.8951 down down correct
SISI.US Shineco Inc 20260203 0 0.218 0.218 0.218 0.218 0 0.218
SITM.US SiTime Corporation 20260203 0 381.86 398.59 348.05 351.47 569500 351.47 down up incorrect
SJ.US Scienjoy Holding Corporation 20260203 0 1.4 1.4466 1.31 1.42 55936 1.42 up down incorrect
SKIN.US The Beauty Health Company 20260203 0 1.49 1.51 1.39 1.41 748227 1.41 down down correct
SKYT.US SkyWater Technology Inc 20260203 0 31.37 31.86 30.54 31.73 2116817 31.73 up up correct
SKYW.US SkyWest Inc 20260203 0 99.9 103.5 99.9 101.47 334715 101.47 up up correct
SLAB.US Silicon Laboratories Inc 20260203 0 143.03 144 134.72 136.62 554085 136.62 down down correct
SLDB.US Solid Biosciences Inc 20260203 0 6.41 6.63 6.39 6.54 1028808 6.54 up up correct
SLGL.US Sol 20260203 0 64.85 66.1 62.44 66.1 32900 66.1 up up correct
SLGN.US Silgan Holdings Inc 20260203 0 43.31 44.34 43.21 43.76 1165400 43.76 up up correct
SLM.US SLM Corporation 20260203 0 27.3 27.78 26.93 27.39 2238700 27.2087 up up correct
SLMBP.US SLM Corporation 20260203 0 74.3 74.51 74.25 74.26 2592 72.8507 down down correct
SLN.US Silence Therapeutics plc 20260203 0 4.9 5.015 4.78 4.84 94979 4.84 down up incorrect
SLNG.US Stabilis Solutions Inc 20260203 0 5.62 5.88 5.46 5.81 28900 5.81 up down incorrect
SLNH.US Soluna Holdings Inc 20260203 0 1.12 1.16 1.04 1.13 4132374 1.13 up down incorrect
SLNHP.US Soluna Holdings Inc Preferred Series A 20260203 0 9.98 10.2 9.75 9.97 4600 9.97 down up incorrect
SLNO.US Soleno Therapeutics Inc 20260203 0 42.73 44.705 42.56 43.98 2279775 43.98 up down incorrect
SLP.US Simulations Plus Inc 20260203 0 16.59 16.82 15.14 15.4 441100 15.4 down down correct
SLRC.US SLR Investment Corp 20260203 0 14.88 14.9 14.57 14.72 336974 14.2956 down down correct
SLS.US SELLAS Life Sciences Group Inc 20260203 0 3.98 4.195 3.94 4.16 4625217 4.16 up down incorrect
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260203 0 25.65 25.73 25.627 25.627 214 25.627 down up incorrect
SMBC.US Southern Missouri Bancorp Inc 20260203 0 64.35 65.63 63.64 64.64 59305 64.3904 up down incorrect
SMBK.US SmartFinancial Inc 20260203 0 41.78 42.78 41.37 42.39 134408 42.3084 up up correct
SMCI.US Super Micro Computer Inc 20260203 0 30 30.17 28.64 29.67 42513871 29.67 down down correct
SMID.US Smith 20260203 0 36.197 36.85 35.67 36.5 3421 36.5 up up correct
SMIT.US Schmitt Industries Inc 20260203 0 0.0177 0.0177 0.0177 0.0177 0 0.0177
SMMT.US Summit Therapeutics Inc 20260203 0 14.13 14.767 14.13 14.59 3508500 14.59 up up correct
SMPL.US The Simply Good Foods Company 20260203 0 18 18.21 16.915 17.08 4060600 17.08 down down correct
SMSI.US Smith Micro Software Inc 20260203 0 0.582 0.582 0.5401 0.5402 76277 0.5402 down down correct
SMTC.US Semtech Corporation 20260203 0 88.15 90.04 83.7 87.63 2001836 87.63 down down correct
SMTI.US Sanara MedTech Inc 20260203 0 22 22.43 20.5 20.55 71800 20.55 down down correct
SNAX.US Stryve Foods Inc 20260203 0 0.003 0.003 0.003 0.003 0 0.003
SNBR.US Sleep Number Corporation 20260203 0 11.23 12.51 11.05 11.81 709189 11.81 up up correct
SNCR.US Synchronoss Technologies Inc 20260203 0 8.82 8.96 8.82 8.85 164500 8.85 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20260203 0 17.87 18.78 17.87 18.19 2280350 18.19 up up correct
SND.US Smart Sand Inc 20260203 0 4.72 4.94 4.72 4.91 570841 4.91 up up correct
SNDL.US Sundial Growers Inc 20260203 0 1.53 1.59 1.51 1.59 1236000 1.59 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20260203 0 21.53 21.89 20.7 21.25 836257 21.25 down down correct
SNES.US SenesTech Inc 20260203 0 2.02 2.02 1.7601 1.885 71182 1.885 down down correct
SNEX.US StoneX Group Inc 20260203 0 113.95 114.99 110.21 113.11 304597 113.11 down down correct
SNFCA.US Security National Financial Corporation 20260203 0 8.85 8.89 8.67 8.85 16646 8.85
SNGX.US Soligenix Inc 20260203 0 1.24 1.25 1.21 1.23 181600 1.23 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20260203 0 3.21 3.24 3.11 3.23 17900 3.23 up up correct
SNPS.US Synopsys Inc 20260203 0 455.69 456.99 413.05 419.14 5098222 419.14 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20260203 0 29.7598 29.7598 25.48 27.11 20145 27.11 down down correct
SNSE.US Sensei Biotherapeutics Inc 20260203 0 9.03 9.33 8.6 9.065 59129 9.065 up up correct
SNT.US Senstar Technologies Ltd. 20260203 0 3.93 4 3.6465 3.87 13292 3.87 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260203 0 2.21 2.222 2.098 2.12 16200 2.12 down down correct
SNY.US Sanofi 20260203 0 47.52 48.23 47.2 47.49 4407600 47.49 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20260203 0 23.05 23.36 21.02 21.76 92380200 21.76 down down correct
SOHO.US Sotherly Hotels Inc 20260203 0 2.225 2.23 2.22 2.23 59947 2.23 up up correct
SOHOB.US Sotherly Hotels Inc 20260203 0 18.1 18.15 18.1 18.12 1500 18.12 up down incorrect
SOHON.US Sotherly Hotels Inc 20260203 0 16.178 16.22 16.15 16.2 2300 16.2 up down incorrect
SOHOO.US Sotherly Hotels Inc 20260203 0 18.61 18.7 18.61 18.7 400 18.7 up down incorrect
SOHU.US Sohu.com Limited 20260203 0 16.97 16.97 16.2 16.43 44265 16.43 down up incorrect
SONM.US Sonim Technologies Inc 20260203 0 5.75 6.15 4.7 5.4 34200 5.4 down down correct
SONO.US Sonos Inc 20260203 0 14.83 15.21 14.32 14.63 4345265 14.63 down down correct
SOPA.US Society Pass Incorporated Common Stock 20260203 0 2.06 2.07 1.93 2.01 271400 2.01 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260203 0 5.36 5.44 4.95 5.02 256439 5.02 down down correct
SOTK.US Sono 20260203 0 4.25 4.25 3.83 4.15 77882 4.15 down down correct
SPCB.US SuperCom Ltd 20260203 0 9.31 9.46 8.8059 9.03 44494 9.03 down down correct
SPFI.US South Plains Financial Inc 20260203 0 42.61 43.9 42.23 42.8 91111 42.8 up up correct
SPOK.US Spok Holdings Inc 20260203 0 13.54 13.69 13.36 13.48 162060 13.48 down up incorrect
SPRB.US Spruce Biosciences Inc 20260203 0 78.96 83.49 78 83.49 31010 83.49 up up correct
SPRO.US Spero Therapeutics Inc 20260203 0 2.21 2.29 2.1 2.14 440521 2.14 down down correct
SPSC.US SPS Commerce Inc 20260203 0 86.92 87.28 80.84 82.03 962010 82.03 down down correct
SPT.US Sprout Social Inc 20260203 0 8.51 8.6372 7.79 8.01 3351859 8.01 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260203 0 1.36 1.42 1.345 1.41 230379 1.41 up down incorrect
SPWR.US SunPower Corporation 20260203 0 1.69 1.71 1.56 1.59 2652960 1.59 down up incorrect
SQFT.US Presidio Property Trust Inc 20260203 0 2.53 2.53 2.33 2.45 5832 2.45 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260203 0 4.02 4.5 4.02 4.5 19400 4.5 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260203 0 18.06 18.16 17.64 18.12 3018500 18.12 up up correct
SRAX.US SRAX Inc 20260203 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
SRCE.US 1st Source Corporation 20260203 0 68.14 69.57 67.6 68.65 122693 68.65 up up correct
SRNE.US Sorrento Therapeutics Inc 20260203 0 0.0025 0.005 0.0025 0.0029 108037 0.0029 up up correct
SRPT.US Sarepta Therapeutics Inc 20260203 0 20.76 21.355 19.923 20.28 1880434 20.28 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260203 0 56.67 56.67 56.67 56.67 0 56.67
SRRK.US Scholar Rock Holding Corporation 20260203 0 46.62 49.82 46.62 47.95 1010757 47.95 up up correct
SRTS.US Sensus Healthcare Inc 20260203 0 5.11 5.22 5.0896 5.18 69170 5.18 up up correct
SRZN.US Surrozen Inc. Common Stock 20260203 0 22.26 23.32 21.5 23.08 54131 23.08 up up correct
SRZNW.US Surrozen Inc. Warrant 20260203 0 0.0162 0.0275 0.0162 0.0275 10411 0.0275 up up correct
SSB.US South State Corporation 20260203 0 102.54 105.48 102.54 103.91 1076600 103.3249 up up correct
SSBI.US Summit State Bank 20260203 0 13.75 13.75 13.6702 13.6702 705 13.6702 down down correct
SSKN.US STRATA Skin Sciences Inc 20260203 0 1.24 1.28 1.15 1.19 143700 1.19 down up incorrect
SSNC.US SS&C Technologies Holdings Inc 20260203 0 81.54 81.76 72.78 73.49 4613200 73.2265 down up incorrect
SSP.US The E.W. Scripps Company 20260203 0 3.53 3.53 3.31 3.42 424532 3.42 down up incorrect
SSRM.US SSR Mining Inc 20260203 0 24.18 24.41 23.21 24.39 4081086 24.39 up up correct
SSSS.US SuRo Capital Corp 20260203 0 9.4 9.4578 9.14 9.26 171526 9.26 down down correct
SSTI.US ShotSpotter Inc 20260203 0 6.99 7.13 6.57 7.08 457823 7.08 up up correct
SSYS.US Stratasys Ltd 20260203 0 11.18 11.34 10.63 10.94 1113994 10.94 down down correct
STAA.US STAAR Surgical Company 20260203 0 18.25 18.65 17.74 18.15 1381702 18.15 down up incorrect
STAB.US Statera Biopharma Inc 20260203 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
STBA.US S&T Bancorp Inc 20260203 0 43.14 44.03 41.46 43.49 267466 43.1334 up down incorrect
STEP.US StepStone Group Inc 20260203 0 69.81 71.97 61.47 63.03 2051600 62.6543 down down correct
STGW.US MDC Partners Inc 20260203 0 6 6.08 5.16 5.43 3430281 5.43 down down correct
STIM.US Neuronetics Inc 20260203 0 1.98 2.005 1.715 1.82 1734405 1.82 down down correct
STKL.US SunOpta Inc 20260203 0 4.65 4.81 4.6361 4.8 729440 4.8 up up correct
STKS.US The ONE Group Hospitality Inc 20260203 0 2.11 2.11 1.97 1.97 15856 1.97 down down correct
STLD.US Steel Dynamics Inc 20260203 0 187.87 195.175 187.25 192.95 1691537 192.95 up up correct
STNE.US StoneCo Ltd 20260203 0 17.07 17.54 16.51 16.75 7068614 16.75 down down correct
STOK.US Stoke Therapeutics Inc 20260203 0 31.02 33.83 31.005 33.79 504600 33.79 up up correct
STRA.US Strategic Education Inc 20260203 0 85.58 85.58 78.75 80.2 320400 79.6164 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260203 0 99.17 99.34 97.85 98.455 1510400 96.5975 down down correct
STRL.US Sterling Construction Company Inc 20260203 0 378.64 387.46 369.65 386.78 315681 386.78 up up correct
STRO.US Sutro Biopharma Inc 20260203 0 15.1 15.89 14.61 14.83 81764 14.83 down down correct
STRR.US Star Equity Holdings Inc 20260203 0 10.15 10.32 10.05 10.17 17000 10.17 up up correct
STRRP.US Star Equity Holdings Inc 20260203 0 9.6 9.7 9.55 9.566 4100 9.3338 down down correct
STRS.US Stratus Properties Inc 20260203 0 30.575 30.89 28.85 29.99 9965 29.99 down down correct
STRT.US Strattec Security Corporation 20260203 0 83.48 84.135 81.85 83.87 33111 83.87 up up correct
STTK.US Shattuck Labs Inc 20260203 0 3.91 4.1 3.71 3.9 400900 3.9 down down correct
STX.US Seagate Technology Holdings plc 20260203 0 451.505 459.41 424.51 444.45 6089154 444.45 down down correct
SUNS.US SLR Senior Investment Corp 20260203 0 9.5 9.5 9.25 9.38 67000 9.38 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20260203 0 48.86 49.705 47.29 48.4 773467 48.4 down down correct
SURG.US SurgePays Inc. Common Stock 20260203 0 1.16 1.16 1.05 1.08 359900 1.08 down down correct
SVA.US Sinovac Biotech Ltd 20260203 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260203 0 1.98 2.06 1.95 2.05 1777816 2.05 up up correct
SVRA.US Savara Inc 20260203 0 5.55 5.705 5.54 5.66 1274524 5.66 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20260203 0 0.02 0.02 0.02 0.02 27200 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260203 0 1.91 1.91 1.8 1.82 46352 1.82 down down correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20260203 0 0.0707 0.0707 0.0707 0.0707 696 0.0707
SWBI.US Smith & Wesson Brands Inc 20260203 0 11.11 11.44 11.09 11.41 526900 11.41 up up correct
SWIM.US Latham Group Inc 20260203 0 6.34 6.46 6.1 6.24 414905 6.24 down down correct
SWKH.US SWK Holdings Corporation 20260203 0 17.51 17.53 17.51 17.53 1500 17.53 up up correct
SWKS.US Skyworks Solutions Inc 20260203 0 56.83 56.92 54.61 55.93 5698674 55.2657 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20260203 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260203 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260203 0 5.6 6.4 4.3 4.53 370703 4.53 down down correct
SY.US So 20260203 0 2.88 2.92 2.78 2.89 477930 2.89 up up correct
SYBT.US Stock Yards Bancorp Inc 20260203 0 68.43 70.18 67.77 68.4 150592 68.4 down down correct
SYBX.US Synlogic Inc 20260203 0 0.635 0.64 0.635 0.635 2601 0.635
SYNA.US Synaptics Incorporated 20260203 0 84.87 86.42 80.855 83.09 623598 83.09 down down correct
SYPR.US Sypris Solutions Inc 20260203 0 3.65 3.75 3.37 3.5 186458 3.5 down down correct
SYRS.US Syros Pharmaceuticals Inc 20260203 0 0.0008 0.0008 0.0008 0.0008 1894 0.0008
SZZLU.US Sizzle Acquisition Corp. Unit 20260203 0 10.471 10.471 10.471 10.471 0 10.471
TACO.US Del Taco Restaurants Inc 20260203 0 10.19 10.21 10.19 10.2 3200 10.2 up down incorrect
TACT.US TransAct Technologies Incorporated 20260203 0 3.55 3.7299 3.5 3.62 55658 3.62 up down incorrect
TAIT.US Taitron Components Incorporated 20260203 0 1.81 1.82 1.8 1.8 33684 1.7558 down up incorrect
TAKMX.US TAKMX 20260203 0 8.25 8.25 8.25 8.25 0 8.25
TALK.US Talkspace Inc 20260203 0 4.13 4.16 3.835 4.03 1699411 4.03 down up incorrect
TALKW.US Talkspace Inc 20260203 0 0.017 0.02 0.0157 0.017 44479 0.017
TANH.US Tantech Holdings Ltd 20260203 0 0.797 0.895 0.78 0.8375 40690 0.8375 up down incorrect
TAOP.US Taoping Inc 20260203 0 1.7 1.7 1.42 1.63 27600 1.63 down down correct
TARA.US Protara Therapeutics Inc 20260203 0 7.11 7.2 6.6501 6.75 582928 6.75 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20260203 0 66.12 67.45 65.55 66.86 650400 66.86 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20260203 0 11.15 11.27 10.6 10.73 1225250 10.73 down down correct
TATT.US TAT Technologies Ltd 20260203 0 49.66 50.06 46.94 48.72 138700 48.72 down down correct
TAYD.US Taylor Devices Inc 20260203 0 75.97 80 75.97 79.25 58600 79.25 up up correct
TBBK.US The Bancorp Inc 20260203 0 62.71 63.88 59.31 60.63 998976 60.63 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260203 0 4.05 4.05 3.77 3.81 1408701 3.81 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20260203 0 0.0368 0.0389 0.03 0.03 20348 0.03 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260203 0 21.19 21.24 21 21.16 70100 20.9581 down down correct
TBLT.US ToughBuilt Industries Inc 20260203 0 0.011 0.011 0.011 0.011 0 0.011
TBPH.US Theravance Biopharma Inc 20260203 0 19.91 20.16 19.56 19.99 292709 19.99 up up correct
TC.US TuanChe ADR 20260203 0 10.4 11 10.4 11 2500 11 up up correct
TCBI.US Texas Capital Bancshares Inc 20260203 0 102.95 106.22 102.2 105.98 695839 105.98 up up correct
TCBIO.US Texas Capital Bancshares Inc 20260203 0 21.08 21.38 21.05 21.35 34300 21.0072 up up correct
TCBK.US TriCo Bancshares 20260203 0 50.84 52.18 50.57 51.92 193869 51.5325 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260203 0 17 17 17 17 0 16.9485
TCBX.US Third Coast Bancshares Inc. Common Stock 20260203 0 41.33 42.8 40.88 42.21 90480 42.21 up up correct
TCCO.US Technical Communications Corporation 20260203 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260203 0 28.68 29.13 27.66 28.22 228913 28.22 down down correct
TCOM.US Trip.com Group Limited 20260203 0 61.73 62.01 60.2 60.48 3710792 60.48 down down correct
TCPC.US BlackRock TCP Capital Corp 20260203 0 5.1 5.11 4.91 4.97 1515046 4.97 down down correct
TCRX.US Tscan Therapeutics Inc 20260203 0 1.02 1.04 0.98 0.9958 209547 0.9958 down down correct
TCX.US Tucows Inc 20260203 0 22.54 22.79 21.315 22 21439 22 down up incorrect
TDAC.US Trident Acquisitions Corp 20260203 0 10.55 10.55 10.55 10.55 1000 10.55
TDACU.US Trident Acquisitions Corp 20260203 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20260203 0 20.21 20.28 20.01 20.11 46027 20.11 down up incorrect
TDUP.US ThredUp Inc 20260203 0 4.98 5.02 4.83 5 2009429 5 up down incorrect
TEAM.US Atlassian Corporation Plc 20260203 0 110.01 110.24 100.92 105 7658011 105 down up incorrect
TECH.US Bio 20260203 0 65.3 66.48 62.86 64.63 3592256 64.5432 down down correct
TECTP.US Tectonic Financial Inc 20260203 0 10.23 10.27 10.23 10.25 9700 9.973 up up correct
TELA.US TELA Bio Inc 20260203 0 0.9454 1.04 0.871 0.8717 135118 0.8717 down down correct
TENB.US Tenable Holdings Inc 20260203 0 21.57 21.66 19.58 20.05 2594330 20.05 down up incorrect
TENX.US Tenax Therapeutics Inc 20260203 0 12.95 13.37 12.8471 12.95 141321 12.95
TER.US Teradyne Inc 20260203 0 258.16 286 246.8 282.98 11795000 282.8617 up up correct
TERN.US Terns Pharmaceuticals Inc 20260203 0 37 38.97 36.42 38.52 3628738 38.52 up up correct
TFC.US PR 20260203 0 19.79 19.79 19.57 19.74 106378 19.439 down down correct
TFSL.US TFS Financial Corporation 20260203 0 14.2 14.63 14.155 14.43 856223 14.1339 up up correct
TGLS.US Tecnoglass Inc 20260203 0 48.04 49.59 47.28 48.7 357200 48.7 up up correct
TGTX.US TG Therapeutics Inc 20260203 0 29.11 29.98 28.91 29.73 1531004 29.73 up up correct
TH.US Target Hospitality Corp 20260203 0 7 7.28 7 7.15 377087 7.15 up up correct
THFF.US First Financial Corporation 20260203 0 65.69 66.95 65.56 66.69 134050 66.69 up up correct
THRM.US Gentherm Incorporated 20260203 0 31.89 32.58 30.7626 31.33 258123 31.33 down down correct
THRY.US Thryv Holdings Inc 20260203 0 4.7 4.7676 4.33 4.43 965804 4.43 down down correct
TIGO.US Millicom International Cellular S.A 20260203 0 61.45 62.81 61.42 62.8 818000 62.8 up up correct
TIGR.US UP Fintech Holding Limited 20260203 0 8.44 8.56 8.07 8.31 3581665 8.31 down down correct
TIL.US Instil Bio Inc 20260203 0 7.12 7.22 6.9101 7.09 76703 7.09 down down correct
TILE.US Interface Inc 20260203 0 32.22 32.8 31.955 32.67 398637 32.67 up up correct
TIPT.US Tiptree Inc 20260203 0 17.76 17.95 17.565 17.65 251504 17.65 down down correct
TIRX.US Tian Ruixiang Holdings Ltd 20260203 0 0.124 0.2996 0.1167 0.15 1266687000 0.15 up up correct
TITN.US Titan Machinery Inc 20260203 0 16.83 17.87 16.71 17.24 179224 17.24 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260203 0 1.105 1.11 1 1.03 59500 1.03 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20260203 0 2.37 2.4999 2.155 2.44 488794 2.44 up up correct
TLF.US Tandy Leather Factory Inc 20260203 0 2.8 2.88 2.8 2.875 505171 1.6602 up up correct
TLIS.US Talis Biomedical Corporation 20260203 0 2.84 2.84 2.84 2.84 0 2.84
TLRY.US Tilray Inc 20260203 0 7.55 7.8699 7.49 7.78 3816925 7.78 up up correct
TLS.US Telos Corporation 20260203 0 5.55 5.55 5.2 5.37 1101204 5.37 down down correct
TLSA.US Tiziana Life Sciences PLC 20260203 0 1.45 1.48 1.41 1.46 208400 1.46 up up correct
TMC.US TMC the metals company Inc 20260203 0 6.91 7.185 6.65 7.12 9049328 7.12 up up correct
TMCI.US Treace Medical Concepts Inc 20260203 0 2.26 2.31 2.065 2.09 964336 2.09 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20260203 0 1.38 1.38 1.25 1.37 155162 1.37 down down correct
TMDX.US TransMedics Group Inc 20260203 0 135 139.6 132.88 135.72 539100 135.72 up up correct
TMUS.US T 20260203 0 193.13 199.52 193.13 197.68 6009700 196.734 up down incorrect
TNDM.US Tandem Diabetes Care Inc 20260203 0 20.13 20.88 19.175 19.44 923225 19.44 down up incorrect
TNGX.US Bctg Acquisition Corp 20260203 0 11.94 12.96 11.84 12.55 5462200 12.55 up down incorrect
TNXP.US Tonix Pharmaceuticals Holding Corp 20260203 0 17.53 18.1 16.91 17.16 356700 17.16 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260203 0 0.9318 0.9381 0.8224 0.9145 7272037 0.9145 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20260203 0 2.61 2.755 2.51 2.73 2987982 2.73 up up correct
TOIIW.US The Oncology Institute Inc 20260203 0 0.111 0.12 0.111 0.12 407 0.12 up down incorrect
TOMZ.US TOMI Environmental Solutions Inc 20260203 0 0.722 0.7463 0.71 0.7277 41821 0.7277 up down incorrect
TOPS.US Top Ships Inc 20260203 0 5.06 5.2 5 5.01 4300 5.01 down up incorrect
TOUR.US Tuniu Corporation 20260203 0 0.662 0.6699 0.65 0.65 69909 0.65 down up incorrect
TOWN.US TowneBank 20260203 0 35.7 36.7 35.67 36.41 538083 36.41 up down incorrect
TPST.US Tempest Therapeutics Inc 20260203 0 2.67 2.6738 2.3501 2.41 39531 2.41 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260203 0 11.84 12.08 11.4817 11.79 169339 11.79 down down correct
TREE.US LendingTree Inc 20260203 0 53.64 53.82 44.67 47.08 639012 47.08 down down correct
TRIB.US Trinity Biotech plc 20260203 0 0.79 0.82 0.76 0.78 40300 0.78 down down correct
TRIN.US Trinity Capital Inc 20260203 0 16.47 16.545 16.185 16.43 1483700 16.0644 down down correct
TRIP.US TripAdvisor Inc 20260203 0 13.27 13.48 12.1072 12.55 4721579 12.55 down down correct
TRMB.US Trimble Inc 20260203 0 67.88 68.075 64.045 64.62 2614768 64.62 down down correct
TRMD.US TORM plc 20260203 0 24.84 24.929 24.35 24.71 330400 24.0748 down down correct
TRMK.US Trustmark Corporation 20260203 0 42.87 44 42.61 43.35 372245 43.1064 up up correct
TRNS.US Transcat Inc 20260203 0 62.72 67.1 62.72 63.33 342301 63.33 up down incorrect
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260203 0 1.35 1.39 1.23 1.27 639000 1.27 down up incorrect
TROO.US TROOPS Inc 20260203 0 3.9 3.99 3.57 3.86 421300 3.86 down up incorrect
TROW.US T. Rowe Price Group Inc 20260203 0 106.49 107.2138 100.9 102.66 3898677 102.66 down down correct
TRS.US TriMas Corporation 20260203 0 35.04 35.44 34.63 34.92 264900 34.8832 down down correct
TRST.US TrustCo Bank Corp NY 20260203 0 44.73 45.885 43.72 45.35 163413 44.9589 up up correct
TRTN.US PE 20260203 0 20.13 20.1673 19.91 20.11 6055 19.757 down down correct
TRUP.US Trupanion Inc 20260203 0 31.73 31.77 30.54 31.57 523971 31.57 down up incorrect
TRVG.US trivago N.V 20260203 0 2.98 3.03 2.8 2.91 124227 2.91 down up incorrect
TRVI.US Trevi Therapeutics Inc 20260203 0 10.98 11.65 10.9601 11.48 2061220 11.48 up down incorrect
TRVN.US Trevena Inc 20260203 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 20260203 0 29.47 29.895 27.325 28.19 145223 28.19 down down correct
TSBK.US Timberland Bancorp Inc 20260203 0 39.1 39.5 38.5 39.1 16478 38.8117
TSCO.US Tractor Supply Company 20260203 0 52.78 54.2 52.44 53.47 6672800 53.2319 up up correct
TSEM.US Tower Semiconductor Ltd 20260203 0 140.26 142.68 132.7 136.4 2016834 136.4 down down correct
TSHA.US Taysha Gene Therapies Inc 20260203 0 4.65 4.86 4.63 4.72 1366700 4.72 up up correct
TSLA.US Tesla Inc 20260203 0 424.27 428.56 413.69 421.96 56886500 421.96 down down correct
TTD.US The Trade Desk Inc 20260203 0 28.505 28.5314 26.57 27.18 29647539 27.18 down down correct
TTEC.US TTEC Holdings Inc 20260203 0 3.26 3.2799 3.025 3.12 198183 3.12 down down correct
TTEK.US Tetra Tech Inc 20260203 0 37.63 39.06 37.6 39.02 4067100 38.9573 up up correct
TTGT.US TechTarget Inc 20260203 0 5.26 5.35 5.16 5.24 703100 5.24 down down correct
TTMI.US TTM Technologies Inc 20260203 0 106.43 111 102.1625 107.57 3970977 107.57 up up correct
TTOO.US T2 Biosystems Inc 20260203 0 0.0022 0.0022 0.0015 0.0015 9515 0.0015 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20260203 0 3.4825 3.49 3.4 3.4 8104 3.4 down down correct
TTWO.US Take 20260203 0 220.98 221.155 206.61 212.17 5266502 212.17 down down correct
TUSK.US Mammoth Energy Services Inc 20260203 0 2.41 2.4801 2.3508 2.41 148399 2.41
TVACU.US Thayer Ventures Acquisition Corporation 20260203 0 10.64 10.64 10.64 10.64 0 10.64
TVACW.US Thayer Ventures Acquisition Corporation 20260203 0 0.82 0.9597 0.82 0.9597 550 0.9597 up up correct
TVTX.US Travere Therapeutics Inc 20260203 0 32.87 33.01 31.5 32.84 1749100 32.84 down down correct
TW.US Tradeweb Markets Inc 20260203 0 102.74 102.745 98.41 99.48 1923900 99.367 down down correct
TWIN.US Twin Disc Incorporated 20260203 0 16.8775 19.63 16.8775 18.98 74335 18.938 up up correct
TWST.US Twist Bioscience Corporation 20260203 0 46.62 48.21 45 46.32 2268337 46.32 down down correct
TXG.US 10x Genomics Inc 20260203 0 20.16 20.485 19.045 19.28 2755800 19.28 down down correct
TXMD.US TherapeuticsMD Inc 20260203 0 2.25 2.42 2.21 2.33 47900 2.33 up up correct
TXN.US Texas Instruments Incorporated 20260203 0 224.24 228.83 222.7 225.21 15207600 225.21 up up correct
TXRH.US Texas Roadhouse Inc 20260203 0 181.79 184.9 178.78 184.29 676320 184.29 up up correct
TYRA.US Tyra Biosciences Inc 20260203 0 31.72 32.37 30.27 31.24 731653 31.24 down down correct
TZOO.US Travelzoo 20260203 0 5.95 5.95 5.55 5.6 231207 5.6 down down correct
UAL.US United Airlines Holdings Inc 20260203 0 109 113 108.72 110.86 8447300 110.86 up up correct
UBCP.US United Bancorp Inc 20260203 0 14.19 14.19 14.19 14.19 3029 13.8576
UBFO.US United Security Bancshares 20260203 0 11.11 11.3601 10.98 11.19 42299 11.19 up down incorrect
UBSI.US United Bankshares Inc 20260203 0 42.85 44.11 42.81 43.98 911300 43.5544 up down incorrect
UCL.US uCloudlink Group Inc 20260203 0 1.58 1.58 1.5101 1.5793 5606 1.5793 down down correct
UCTT.US Ultra Clean Holdings Inc 20260203 0 47.48 47.88 44.3 45.33 1136756 45.33 down down correct
UDMY.US Udemy Inc. Common Stock 20260203 0 4.92 4.92 4.54 4.62 3800535 4.62 down down correct
UEIC.US Universal Electronics Inc 20260203 0 3.84 4 3.84 3.9 54189 3.9 up down incorrect
UFCS.US United Fire Group Inc 20260203 0 36.43 37.245 36.205 36.59 92606 36.3976 up down incorrect
UFPI.US UFP Industries Inc 20260203 0 103.9 108.76 103.9 107.88 545200 107.5026 up down incorrect
UFPT.US UFP Technologies Inc 20260203 0 254.32 263 250.64 251.45 190220 251.45 down up incorrect
UG.US United 20260203 0 7.4 7.4 7.3 7.31 14475 7.0544 down down correct
UGRO.US urban 20260203 0 0.143 0.16 0.14 0.146 12476 3.65 up up correct
UHAL.US AMERCO 20260203 0 57 58.95 56.89 57.53 245700 57.53 up up correct
UK.US Ucommune International Ltd 20260203 0 0.6549 0.6549 0.58 0.6379 16869 0.6379 down down correct
ULBI.US Ultralife Corporation 20260203 0 6.49 6.63 6.43 6.59 22268 6.59 up up correct
ULCC.US Frontier Group Holdings Inc 20260203 0 5.15 5.46 5.105 5.32 3637400 5.32 up up correct
ULH.US Universal Logistics Holdings Inc 20260203 0 17.35 18.17 16.89 17.34 52592 17.34 down down correct
ULTA.US Ulta Beauty Inc 20260203 0 665.57 677.7 662.52 673.39 418200 673.39 up up correct
UMBF.US UMB Financial Corporation 20260203 0 128.14 131.6 127.01 127.96 664500 127.4772 down down correct
UNB.US Union Bankshares Inc 20260203 0 25.27 25.45 24.96 25.04 10500 25.04 down down correct
UNCY.US Unicycive Therapeutics Inc. 20260203 0 6.47 6.93 6.395 6.92 709100 6.92 up up correct
UNIT.US Uniti Group Inc 20260203 0 8.08 8.205 7.91 8.19 1740082 8.19 up down incorrect
UNTY.US Unity Bancorp Inc 20260203 0 55.22 56.99 54.2201 55.34 60916 55.1702 up down incorrect
UONE.US Urban One Inc 20260203 0 12.05 12.27 11.1 11.1 7700 11.1 down down correct
UONEK.US Urban One Inc 20260203 0 8.965 9.215 8.01 8.01 9734 8.01 down down correct
UPC.US Universe Pharmaceuticals INC 20260203 0 4.494 4.9516 4.425 4.53 58928 4.53 up up correct
UPLD.US Upland Software Inc 20260203 0 1.31 1.32 1.2835 1.31 307280 1.31
UPST.US Upstart Holdings Inc 20260203 0 39.95 40.2 37.63 38.58 3768200 38.58 down down correct
UPWK.US Upwork Inc 20260203 0 19.88 19.93 18.18 18.25 4718513 18.25 down up incorrect
URBN.US Urban Outfitters Inc 20260203 0 71.53 73.27 71.53 72.57 1175000 72.57 up down incorrect
URGN.US UroGen Pharma Ltd 20260203 0 19.51 20.16 19.13 20 706721 20 up down incorrect
UROY.US Uranium Royalty Corp 20260203 0 4.72 4.818 4.42 4.71 3829085 4.71 down up incorrect
USAU.US U.S. Gold Corp 20260203 0 17.83 18 17 17.69 392000 17.69 down down correct
USCB.US US Century Bank 20260203 0 19.36 20.02 18.8439 19.73 112142 19.6051 up up correct
USEG.US U.S. Energy Corp 20260203 0 1.01 1.085 0.9962 1.04 1255238 1.04 up up correct
USIO.US Usio Inc 20260203 0 1.395 1.42 1.39 1.41 60812 1.41 up up correct
USLM.US United States Lime & Minerals Inc 20260203 0 123.55 126.08 115.44 118.13 79200 118.064 down down correct
USQIX.US USQ Core Real Estate Fund 20260203 0 21.13 21.13 21.13 21.13 0 16.2486
UTHR.US United Therapeutics Corporation 20260203 0 474.23 480.86 470.825 478.27 281607 478.27 up up correct
UTMD.US Utah Medical Products Inc 20260203 0 61.06 62.4 60.525 62.01 9664 62.01 up down incorrect
UTRS.US Minerva Surgical Inc. Common Stock 20260203 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260203 0 2.45 2.57 2.4 2.4 4100 2.4 down up incorrect
UVSP.US Univest Financial Corporation 20260203 0 34.41 35.51 34.15 35.3 261312 35.0774 up up correct
UXIN.US Uxin Limited 20260203 0 3.17 3.2512 3.02 3.09 423278 3.09 down down correct
VABK.US Virginia National Bankshares Corporation 20260203 0 41.71 41.95 41.71 41.95 2274 41.5778 up up correct
VALN.US Valneva SE 20260203 0 9.16 9.21 8.8601 9.07 13251 9.07 down down correct
VALU.US Value Line Inc 20260203 0 37.0625 37.37 37.0301 37.37 1691 37.37 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260203 0 0.0001 0.0001 0.0001 0.0001 216 0.0001
VBNK.US VersaBank Common Shares 20260203 0 15.705 16.0299 15.57 15.9 50441 15.9 up up correct
VC.US Visteon Corporation 20260203 0 95.07 97.93 95.07 96.96 517200 96.5799 up up correct
VCEL.US Vericel Corporation 20260203 0 36.7 37.33 36.0201 37.1 438116 37.1 up up correct
VCMIX.US Versus Capital Multi 20260203 0 23.4 23.4 23.4 23.4 0 23.4
VCNX.US Vaccinex Inc 20260203 0 1.35 1.37 1.2 1.21 8200 1.21 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20260203 0 28.92 28.92 28.92 28.92 0 28.5953
VCTR.US Victory Capital Holdings Inc 20260203 0 70.85 71.71 67.85 69 569300 68.5069 down down correct
VCYT.US Veracyte Inc 20260203 0 38.35 38.98 37.08 37.74 678643 37.74 down down correct
VECO.US Veeco Instruments Inc 20260203 0 31.53 32.1 29.06 30.05 1316109 30.05 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260203 0 1.63 1.77 1.33 1.47 992800 1.47 down down correct
VELO.US Velocity Acquisition Corp 20260203 0 13.39 15.71 13.2 15.32 3210200 15.32 up up correct
VEON.US VEON Ltd 20260203 0 53.41 54 52.85 53.07 105100 53.07 down down correct
VERA.US Vera Therapeutics Inc 20260203 0 44.4 45.51 43.52 44.67 667191 44.67 up up correct
VERB.US Verb Technology Company Inc 20260203 0 2.2 2.2091 1.93 2.07 1048648 2.07 down down correct
VERI.US Veritone Inc 20260203 0 3.73 3.85 3.505 3.73 3921125 3.73
VERO.US Venus Concept Inc 20260203 0 1.3 1.38 1.24 1.27 343900 1.27 down down correct
VERU.US Veru Inc 20260203 0 2.57 2.7089 2.5 2.56 66070 2.56 down down correct
VERX.US Vertex Inc 20260203 0 18.32 18.51 15.69 15.87 5458700 15.87 down down correct
VFF.US Village Farms International Inc 20260203 0 3.3 3.3899 3.16 3.23 1336657 3.23 down down correct
VFLEX.US VFLEX 20260203 0 27.64 27.64 27.64 27.64 0 27.3187
VG.US Vonage Holdings Corp 20260203 0 9.04 9.57 8.94 9.48 11854800 9.48 up up correct
VIA.US Via Renewables Inc 20260203 0 21.5 21.505 19.49 20.66 565100 20.66 down down correct
VIASP.US Via Renewables Inc 20260203 0 25.65 25.65 25.629 25.629 1500 25.629 down down correct
VIAV.US Viavi Solutions Inc 20260203 0 25.925 26.47 25.45 25.88 5786322 25.88 down down correct
VICR.US Vicor Corporation 20260203 0 169.84 177 161.919 166.76 745039 166.76 down down correct
VINP.US Vinci Partners Investments Ltd 20260203 0 12.7 12.7 12.3 12.6 56680 12.6 down down correct
VIOT.US Viomi Technology Co. Ltd 20260203 0 1.31 1.415 1.3 1.34 427487 1.34 up up correct
VIR.US Vir Biotechnology Inc 20260203 0 7.705 7.969 7.455 7.68 1041506 7.68 down down correct
VIRC.US Virco Mfg. Corporation 20260203 0 7 7.0074 6.51 6.6 33323 6.6 down down correct
VIRT.US Virtu Financial Inc 20260203 0 39.66 39.9 37.64 38.3 1980589 38.0798 down down correct
VISL.US Vislink Technologies Inc 20260203 0 2.04 2.04 1.95 1.95 1100 1.95 down down correct
VITL.US Vital Farms Inc 20260203 0 27.39 27.635 26.32 26.72 1886900 26.72 down down correct
VIVE.US Viveve Medical Inc 20260203 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
VKTX.US Viking Therapeutics Inc 20260203 0 30.4 30.8 28.56 29.41 2786421 29.41 down down correct
VLGEA.US Village Super Market Inc 20260203 0 37.04 38.98 37.01 38.87 60310 38.87 up up correct
VLN.US WT 20260203 0 0.0703 0.0703 0.0505 0.061 15642 0.061 down up incorrect
VLY.US Valley National Bancorp 20260203 0 12.69 13.16 12.64 13.14 15723000 13.0181 up down incorrect
VLYPO.US Valley National Bancorp 20260203 0 25.1335 25.1335 25.08 25.09 4017 24.6191 down up incorrect
VLYPP.US Valley National Bancorp 20260203 0 25.175 25.19 25.1001 25.18 3325 24.6914 up down incorrect
VMAR.US Vision Marine Technologies Inc 20260203 0 3.25 3.35 3.13 3.28 26500 3.28 up up correct
VMD.US Viemed Healthcare Inc 20260203 0 7.94 8.06 7.84 7.93 112200 7.93 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20260203 0 7.84 8.3 7.695 8.05 1245147 8.05 up up correct
VNET.US 21Vianet Group Inc 20260203 0 10.97 11.49 10.47 10.86 4037200 10.86 down down correct
VNO.US PO 20260203 0 15.04 15.05 14.84 14.97 50443 14.97 down down correct
VNOM.US Viper Energy Partners LP 20260203 0 41.08 42.355 41.065 41.88 2794015 41.3923 up down incorrect
VOD.US Vodafone Group Plc 20260203 0 15 15.27 14.98 15.25 5043000 15.25 up down incorrect
VOR.US Vor Biopharma Inc 20260203 0 12.79 13.16 12.21 12.82 887100 12.82 up down incorrect
VRA.US Vera Bradley Inc 20260203 0 2.57 2.655 2.485 2.63 179336 2.63 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20260203 0 0.908 0.958 0.86 0.866 61600 0.866 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20260203 0 7.52 7.5595 7.04 7.39 128814 7.39 down down correct
VRDN.US Viridian Therapeutics Inc 20260203 0 33.07 33.75 31.64 31.9 1568275 31.9 down down correct
VREX.US Varex Imaging Corporation 20260203 0 14.21 14.31 13.78 13.93 497016 13.93 down down correct
VRM.US Vroom Inc 20260203 0 19.02 19.02 19.02 19.02 600 19.02
VRME.US VerifyMe Inc 20260203 0 1.14 1.1798 1.08 1.13 178000 1.13 down down correct
VRNS.US Varonis Systems Inc 20260203 0 28.82 28.82 25.03 26.53 10383300 26.53 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20260203 0 0.011 0.011 0.011 0.011 0 0.011
VRRM.US Verra Mobility Corporation 20260203 0 18.14 18.3 17.82 18.09 2117900 18.09 down down correct
VRSK.US Verisk Analytics Inc 20260203 0 203.72 203.72 191.12 192.49 3008900 192.004 down down correct
VRSN.US VeriSign Inc 20260203 0 248.62 251.67 242.77 243.57 1023119 242.6673 down down correct
VRTS.US Virtus Investment Partners Inc 20260203 0 160.86 162.89 150.26 152.25 99100 152.25 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260203 0 468.8 476.83 461.525 465.61 1051140 465.61 down down correct
VS.US Versus Systems Inc 20260203 0 1.21 1.21 1.2 1.2097 7100 1.2097 down up incorrect
VSAT.US Viasat Inc 20260203 0 44.75 45.39 42.7 44.03 1764400 44.03 down up incorrect
VSEC.US VSE Corporation 20260203 0 195.13 198.92 189 195.05 2624300 195.05 down up incorrect
VSTM.US Verastem Inc 20260203 0 6.2 6.38 6.1 6.3 1036200 6.3 up up correct
VTGN.US VistaGen Therapeutics Inc 20260203 0 0.58 0.6 0.54 0.54 1095800 0.54 down down correct
VTRS.US Viatris Inc 20260203 0 13.71 13.87 13.52 13.68 8939600 13.5641 down down correct
VTSI.US VirTra Inc 20260203 0 4.695 4.705 4.48 4.6 53399 4.6 down down correct
VTVT.US vTv Therapeutics Inc 20260203 0 38 42.46 38 41.19 48500 41.19 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20260203 0 13.96 13.97 13.95 13.95 1928614 13.95 down down correct
VUZI.US Vuzix Corporation 20260203 0 2.56 2.6 2.445 2.58 853419 2.58 up up correct
VVOS.US Vivos Therapeutics Inc 20260203 0 1.62 1.63 1.46 1.52 174800 1.52 down down correct
VVPR.US VivoPower International PLC 20260203 0 1.9 1.9 1.595 1.72 453900 1.72 down down correct
VXRT.US Vaxart Inc 20260203 0 0.63 0.65 0.58 0.64 372500 0.64 up up correct
VYGR.US Voyager Therapeutics Inc 20260203 0 4.05 4.07 3.88 3.91 446600 3.91 down down correct
VYNE.US VYNE Therapeutics Inc 20260203 0 0.57 0.585 0.557 0.574 370200 0.574 up up correct
WABC.US Westamerica Bancorporation 20260203 0 51.02 51.75 50.77 51.13 120600 51.13 up up correct
WAFD.US Washington Federal Inc 20260203 0 33.08 33.69 32.69 33.32 587289 33.0449 up up correct
WAFDP.US Washington Federal Inc 20260203 0 16.63 16.63 16.45 16.59 16200 16.59 down down correct
WAFU.US Wah Fu Education Group Limited 20260203 0 1.73 1.787 1.66 1.68 18700 1.68 down down correct
WAL.US PA 20260203 0 23.56 23.56 23.2891 23.35 9997 23.0835 down down correct
WALD.US Waldencast Acquisition Corp 20260203 0 1.9 2 1.88 2 85900 2 up up correct
WALDW.US Waldencast Acquisition Corp 20260203 0 0.04 0.04 0.038 0.04 224500 0.04
WASH.US Washington Trust Bancorp Inc 20260203 0 35.14 36.09 34.945 35.72 290937 35.72 up up correct
WATT.US Energous Corporation 20260203 0 9.35 9.44 8.23 9.13 371100 9.13 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260203 0 4.88 5.167 4.74 4.92 15300 4.92 up up correct
WB.US Weibo Corporation 20260203 0 10.44 10.63 10.15 10.25 1240600 10.25 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20260203 0 29.8 29.81 27.71 28.15 1794400 28.15 down down correct
WDAY.US Workday Inc 20260203 0 170.07 170.23 157 161.17 5504700 161.17 down down correct
WDC.US Western Digital Corporation 20260203 0 279.51 296.5 271.7 290.24 15378400 290.1012 up up correct
WDFC.US WD 20260203 0 231.1 237.89 231.1 237.84 123300 237.84 up down incorrect
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260203 0 1.72 1.72 1.72 1.72 0 1.72
WEN.US The Wendy's Company 20260203 0 7.66 7.96 7.61 7.78 8030800 7.6378 up down incorrect
WERN.US Werner Enterprises Inc 20260203 0 36.03 37.58 36.03 37.18 1845500 37.18 up up correct
WEYS.US Weyco Group Inc 20260203 0 32.15 32.15 31.2413 31.9 5868 31.6415 down down correct
WFC.US PD 20260203 0 17.86 17.86 17.65 17.73 98706 17.4701 down down correct
WFCF.US Where Food Comes From Inc 20260203 0 11.25 11.25 11.2 11.25 4100 11.25
WFCPX.US Wells Fargo & Co Non 20260203 0 17.13 17.13 17.13 17.13 0 17.0608
WFRD.US Weatherford International plc Ordinary Shares 20260203 0 92.66 96.16 92 95.99 1831000 95.7285 up up correct
WHF.US WhiteHorse Finance Inc 20260203 0 6.76 6.7799 6.5102 6.54 113947 6.3118 down down correct
WHLM.US Wilhelmina International Inc 20260203 0 3.69 3.69 3.69 3.69 0 3.69
WHLR.US Wheeler Real Estate Investment Trust Inc 20260203 0 3.65 3.69 2.82 3.2 189800 3.2 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260203 0 38.93 38.93 38.21 38.21 1200 38.21 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260203 0 6.05 6.05 6.05 6.05 200 6.05
WILC.US G. Willi 20260203 0 30.42 31.16 29.63 30.11 6400 30.11 down down correct
WIMI.US WiMi Hologram Cloud Inc 20260203 0 2.24 2.24 2.058 2.15 73600 2.15 down down correct
WINA.US Winmark Corporation 20260203 0 463.2 464.81 426.74 436.33 81606 435.3624 down up incorrect
WING.US Wingstop Inc 20260203 0 264 275.925 262.95 274.72 548200 274.3713 up down incorrect
WINT.US Windtree Therapeutics Inc 20260203 0 0.02 0.02 0.01 0.01 114500 0.01 down up incorrect
WINV.US WinVest Acquisition Corp. Common Stock 20260203 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260203 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260203 0 81.5 82.205 76.04 77.45 2393100 77.45 down up incorrect
WKEY.US WISeKey International Holding AG 20260203 0 7.61 7.89 6.88 7.38 177776 7.38 down up incorrect
WKHS.US Workhorse Group Inc 20260203 0 4.85 4.957 4.622 4.83 65100 4.83 down up incorrect
WKSP.US Worksport Ltd. Common Stock 20260203 0 1.85 1.912 1.725 1.83 181100 1.83 down up incorrect
WLDN.US Willdan Group Inc 20260203 0 130.71 135 125.33 127.09 235600 127.09 down down correct
WLFC.US Willis Lease Finance Corporation 20260203 0 187.11 188.75 182.02 186.74 40357 186.3719 down down correct
WMG.US Warner Music Group Corp 20260203 0 29.92 29.93 27.47 28.44 4188678 28.2569 down down correct
WNEB.US Western New England Bancorp Inc 20260203 0 13.83 14 13.7 13.96 68955 13.8901 up up correct
WNW.US Wunong Net Technology Company Limited 20260203 0 1.53 1.6899 1.53 1.65 17661 1.65 up up correct
WOOF.US Petco Health and Wellness Company Inc 20260203 0 2.7 2.725 2.55 2.6 1779100 2.6 down down correct
WORX.US SCWorx Corp 20260203 0 0.18 0.191 0.18 0.187 719600 0.187 up up correct
WPRT.US Westport Fuel Systems Inc 20260203 0 1.92 1.95 1.86 1.87 46000 1.87 down down correct
WRAP.US Wrap Technologies Inc 20260203 0 2.06 2.11 1.94 2.03 395600 2.03 down down correct
WRLD.US World Acceptance Corporation 20260203 0 122.59 124.84 114.99 120.96 107600 120.96 down down correct
WSBC.US WesBanco Inc 20260203 0 35.88 36.98 35.835 36.56 557121 36.1589 up up correct
WSBF.US Waterstone Financial Inc 20260203 0 18.71 18.88 18.32 18.6 87500 18.6 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20260203 0 19.99 20.47 19.48 19.87 2263800 19.8035 down down correct
WSFS.US WSFS Financial Corporation 20260203 0 66.33 68 66.105 67.68 568428 67.507 up up correct
WTBA.US West Bancorporation Inc 20260203 0 25.5 25.88 25 25.685 50818 25.4388 up up correct
WTER.US The Alkaline Water Company Inc 20260203 0 0.12 0.138 0.08 0.13 40292 0.13 up up correct
WTFC.US Wintrust Financial Corporation 20260203 0 149.85 156.16 149.85 156.04 1020840 155.4962 up up correct
WTW.US Weight Watchers International Inc 20260203 0 327.23 337.625 324 335.1 1694489 335.1 up down incorrect
WVE.US Wave Life Sciences Ltd 20260203 0 13.55 13.91 13.4 13.7 2613899 13.7 up down incorrect
WVFC.US WVS Financial Corp 20260203 0 13.5 13.88 13.5 13.5 1125 13.4107
WVVI.US Willamette Valley Vineyards Inc 20260203 0 2.83 2.83 2.72 2.79 6500 2.79 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20260203 0 3.05 3.05 3.05 3.05 0 3.05
WW.US WW International Inc 20260203 0 19.73 20.257 18.66 20.15 491700 20.15 up up correct
WWD.US Woodward Inc 20260203 0 373.01 384.6644 363.7652 371.17 2398568 370.8673 down down correct
WYNN.US Wynn Resorts Limited 20260203 0 108.66 110.29 107.8 109.27 1181100 109.0322 up up correct
XAIR.US Beyond Air Inc 20260203 0 1.16 1.23 1.09 1.15 565370 1.15 down down correct
XBIO.US Xenetic Biosciences Inc 20260203 0 2.25 2.27 2.17 2.174 15162 2.174 down down correct
XBIT.US XBiotech Inc 20260203 0 2.33 2.46 2.28 2.4 195743 2.4 up up correct
XCAPX.US ACAP Strategic Fund 20260203 0 29.8 29.8 29.8 29.8 0 29.8
XCUR.US Exicure Inc 20260203 0 4.28 4.379 4.012 4.14 27500 4.14 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260203 0 22.69 22.69 22.69 22.69 0 22.69
XEL.US Xcel Energy Inc 20260203 0 74.38 76.08 74.11 75.95 4448300 75.3927 up up correct
XELA.US Exela Technologies Inc 20260203 0 0.071 0.071 0.071 0.071 2900 0.071
XELB.US Xcel Brands Inc 20260203 0 1.44 1.63 1.43 1.59 28072 1.59 up up correct
XENE.US Xenon Pharmaceuticals Inc 20260203 0 41.85 42.51 41.26 42.12 880500 42.12 up up correct
XERS.US Xeris Pharmaceuticals Inc 20260203 0 7.37 7.56 7.27 7.34 1330500 7.34 down down correct
XFOR.US X4 Pharmaceuticals Inc 20260203 0 3.98 4 3.795 4 463600 4 up up correct
XGN.US Exagen Inc 20260203 0 3.83 3.975 3.625 3.71 441800 3.71 down up incorrect
XILSX.US Pioneer ILS Interval Fund 20260203 0 9.83 9.83 9.83 9.83 0 9.83
XLO.US Xilio Therapeutics Inc. Common Stock 20260203 0 0.576 0.58 0.531 0.554 462200 0.554 down up incorrect
XMTR.US Xometry Inc. Class A Common Stock 20260203 0 60.48 62 59.33 61.85 804100 61.85 up up correct
XNCR.US Xencor Inc 20260203 0 12.11 12.435 11.76 11.99 471276 11.99 down down correct
XNET.US Xunlei Limited 20260203 0 6.152 6.206 5.83 5.95 323800 5.95 down down correct
XOMA.US XOMA Corporation 20260203 0 26.45 27.87 26.16 26.97 224300 26.97 up up correct
XOMAO.US XOMA Corporation 20260203 0 25.4 25.45 25.31 25.31 1500 25.31 down down correct
XOMAP.US XOMA Corporation 20260203 0 26.16 26.29 26.16 26.29 500 26.29 up up correct
XONE.US The ExOne Company 20260203 0 49.48 49.49 49.48 49.49 85700 49.3544 up up correct
XOS.US Xos Inc 20260203 0 2.41 2.41 2.15 2.2 55721 2.2 down down correct
XOSWW.US Xos Equity Warrants 20260203 0 0.0038 0.0043 0.0037 0.0043 56000 0.0043 up up correct
XP.US XP Inc 20260203 0 20.26 20.59 19.45 19.84 5893900 19.84 down down correct
XPEL.US XPEL Inc 20260203 0 53.05 53.94 52.58 53.27 227200 53.27 up up correct
XPER.US Xperi Holding Corporation 20260203 0 5.67 5.67 5.145 5.25 601800 5.25 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260203 0 5.57 5.57 5.57 5.57 0 5.5356
XRAY.US DENTSPLY SIRONA Inc 20260203 0 12.18 12.39 11.79 12 3769000 12 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260203 0 0.501 0.579 0.499 0.5024 85197 0.5024 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20260203 0 2.29 2.29 2.07 2.17 3573900 2.17 down up incorrect
XSIAX.US ING Senior Incm Fd Cl A 20260203 0 9.38 9.38 9.38 9.38 0 9.3278
XSICX.US Voya Senior Income Fund Class 20260203 0 9.34 9.34 9.34 9.34 0 9.2916
XSIIX.US ING Senior Incm Fd 20260203 0 9.33 9.33 9.33 9.33 0 9.2763
XSIWX.US ING Senior Incm Fd 20260203 0 9.38 9.38 9.38 9.38 0 9.326
XSLCX.US Invesco Senior Loan Fund Class 20260203 0 5.57 5.57 5.57 5.57 0 5.5366
XTLB.US XTL Biopharmaceuticals Ltd 20260203 0 0.81 0.86 0.8 0.84 28500 0.84 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20260203 0 7.36 7.418 6.36 6.48 48400 6.48 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20260203 0 0.0031 0.0031 0.0029 0.003 168973 0.003 down down correct
YI.US 111 Inc 20260203 0 7.33 8.53 6.88 7.04 104000 7.04 down down correct
YJ.US Yunji Inc 20260203 0 1.8 1.8 1.55 1.59 246500 1.59 down down correct
YORW.US The York Water Company 20260203 0 33.28 33.94 33.06 33.2 81804 32.9705 down down correct
YQ.US 17 Education & Technology Group Inc 20260203 0 3.51 3.51 3.51 3.51 2300 3.51
YTRA.US Yatra Online Inc 20260203 0 1.65 1.67 1.48 1.56 155100 1.56 down down correct
Z.US Zillow Group Inc 20260203 0 62.52 62.78 58.72 58.94 5480800 58.94 down up incorrect
ZBRA.US Zebra Technologies Corporation 20260203 0 242.01 244.47 230.94 233.16 1006600 233.16 down up incorrect
ZCMD.US Zhongchao Inc 20260203 0 0.437 0.476 0.387 0.387 588 3.096 down up incorrect
ZD.US Ziff Davis Inc. 20260203 0 37.28 37.59 33.88 34.8 628400 34.8 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20260203 0 0.95 0.996 0.86 0.86 7100 0.86 down down correct
ZEUS.US Olympic Steel Inc 20260203 0 51.4 51.71 50.1 51.49 104576 51.49 up down incorrect
ZG.US Zillow Group Inc 20260203 0 61.47 62.11 58.51 58.7 1716000 58.7 down up incorrect
ZION.US Zions Bancorporation National Association 20260203 0 61.06 62.49 61.02 62.36 1741407 61.9139 up up correct
ZIONP.US Zions Bancorporation National Association 20260203 0 20.03 20.05 19.97 19.97 2158 19.6792 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260203 0 10.75 10.75 10.75 10.75 0 10.75
ZKIN.US ZK International Group Co. Ltd 20260203 0 1.595 2.01 1.38 1.67 182000 1.67 up up correct
ZLAB.US Zai Lab Limited 20260203 0 16.69 17.19 16.17 16.43 823300 16.43 down down correct
ZM.US Zoom Video Communications Inc 20260203 0 92.375 93.532 87.9 88.73 4900400 88.73 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260203 0 2.51 2.845 2.47 2.82 1127100 2.82 up down incorrect
ZS.US Zscaler Inc 20260203 0 198.23 198.5 183.91 188.05 3162800 188.05 down up incorrect
ZUMZ.US Zumiez Inc 20260203 0 25.02 25.32 24.65 24.98 142139 24.98 down down correct
ZVZZT.US NASDAQ TEST STOCK 20260203 0 27.455 32.15 27.445 32.15 101184 32.15 up down incorrect
ZYXI.US Zynex Inc 20260203 0 0.0501 0.06 0.05 0.0555 60316 0.0555 up up correct

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