CollectAI

close-nasdaq_stocks

2026/02/04

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260204 0 6.47 6.47 6.47 6.47 0 6.47
AACG.US ATA Creativity Global 20260204 0 0.88 0.9 0.8675 0.8675 3210 0.8675 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20260204 0 10.7 10.7 10.7 10.7 0 10.7
AAIDX.US AAIDX 20260204 0 20.06 20.06 20.06 20.06 0 19.9221
AAL.US American Airlines Group Inc 20260204 0 14.15 14.77 13.99 14.43 60700900 14.43 up down incorrect
AAME.US Atlantic American Corporation 20260204 0 2.585 2.68 2.54 2.63 5800 2.63 up up correct
AAOI.US Applied Optoelectronics Inc 20260204 0 47 47.01 37.9901 39.9 7206197 39.9 down down correct
AAON.US AAON Inc 20260204 0 94 96.96 91.59 95.24 1168900 95.24 up up correct
AAPL.US Apple Inc 20260204 0 272.29 278.95 272.29 276.49 90545700 276.2315 up down incorrect
AATC.US Image Sensing Systems Inc 20260204 0 5.84 5.84 5.59 5.75 8100 5.6033 down up incorrect
ABCB.US Ameris Bancorp 20260204 0 83.45 85.4 83.36 84.15 648200 84.15 up up correct
ABCL.US AbCellera Biologics Inc 20260204 0 3.51 3.53 3.18 3.27 6577610 3.27 down down correct
ABEO.US Abeona Therapeutics Inc 20260204 0 5.3 5.3 5.01 5.08 1153500 5.08 down down correct
ABNB.US Airbnb Inc 20260204 0 123.15 125.51 120.2 124.61 5457100 124.61 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260204 0 2.55 2.595 2.38 2.45 430800 2.45 down down correct
ABR.US PF 20260204 0 22.2 22.24 22.15 22.24 13071 22.24 up up correct
ABSI.US Absci Corporation Common Stock 20260204 0 3.08 3.12 2.81 2.91 4388404 2.91 down down correct
ABUS.US Arbutus Biopharma Corporation 20260204 0 4.1 4.125 3.86 3.88 1124112 3.88 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260204 0 1.9 1.9 1.83 1.9 42100 1.9
ACAD.US ACADIA Pharmaceuticals Inc 20260204 0 24.82 24.9499 24.16 24.23 1476652 24.23 down up incorrect
ACB.US Aurora Cannabis Inc 20260204 0 4.08 4.08 3.65 3.75 3114600 3.75 down up incorrect
ACET.US Adicet Bio Inc 20260204 0 7.7 7.85 7.36 7.43 176574 7.43 down down correct
ACGL.US Arch Capital Group Ltd 20260204 0 97.3 100.5 97.17 100.13 2346100 100.13 up down incorrect
ACGLN.US Arch Capital Group Ltd 20260204 0 17.58 17.65 17.42 17.48 26600 17.1915 down up incorrect
ACGLO.US Arch Capital Group Ltd 20260204 0 21.15 21.15 20.9 20.94 16364 20.5917 down up incorrect
ACHC.US Acadia Healthcare Company Inc 20260204 0 13.68 13.93 13.42 13.55 4413673 13.55 down up incorrect
ACHV.US Achieve Life Sciences Inc 20260204 0 4.21 4.2599 4.09 4.21 419004 4.21
ACIU.US AC Immune SA 20260204 0 3.33 3.36 3.01 3.06 368667 3.06 down down correct
ACIW.US ACI Worldwide Inc 20260204 0 39.26 41.42 38.8901 40.97 925171 40.97 up up correct
ACLS.US Axcelis Technologies Inc 20260204 0 85.12 87.18 82.55 82.76 988229 82.76 down down correct
ACMR.US ACM Research Inc 20260204 0 60.04 60.35 54.3 56.51 2146192 56.51 down down correct
ACNB.US ACNB Corporation 20260204 0 52.55 53.3 52.48 53.16 32177 52.7681 up up correct
ACRS.US Aclaris Therapeutics Inc 20260204 0 3.5 3.595 3.42 3.54 886997 3.54 up up correct
ACT.US Enact Holdings Inc. Common Stock 20260204 0 42.22 44.77 41.56 44.07 954200 43.8514 up up correct
ACTG.US Acacia Research Corporation 20260204 0 4 4.105 3.97 4.04 227825 4.04 up up correct
ACVA.US ACV Auctions Inc 20260204 0 7.46 7.61 7.2125 7.53 4968057 7.53 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260204 0 2.3524 2.3524 2.1 2.1 49717 2.1 down down correct
ADAG.US Adagene Inc 20260204 0 2.98 3.1 2.735 2.84 147632 2.84 down down correct
ADBE.US Adobe Inc 20260204 0 267.23 282.8999 264.04 279.71 8554186 279.71 up up correct
ADC.US PA 20260204 0 17.23 17.3 17.11 17.15 14610 17.0632 down down correct
ADI.US Analog Devices Inc 20260204 0 315.75 323.09 311.73 320.44 6275300 319.4398 up up correct
ADIL.US Adial Pharmaceuticals Inc 20260204 0 0.17 0.17 0.1525 0.1568 128990 3.92 down down correct
ADMA.US ADMA Biologics Inc 20260204 0 17.67 17.67 16.4 16.49 1845165 16.49 down down correct
ADP.US Automatic Data Processing Inc 20260204 0 235.5 237.89 230.78 234.67 4159100 232.7469 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20260204 0 18.46 18.505 16.87 17.3 2166900 17.3 down down correct
ADSK.US Autodesk Inc 20260204 0 238.76 249.85 236.22 243.41 2728100 243.41 up down incorrect
ADTN.US ADTRAN Inc 20260204 0 9.53 9.81 9.16 9.47 1061744 9.47 down up incorrect
ADTX.US Aditxt Inc 20260204 0 0.73 0.763 0.632 0.66 23100 5.28 down up incorrect
ADUS.US Addus HomeCare Corporation 20260204 0 107.07 108.21 104.81 105.6 297200 105.6 down up incorrect
ADV.US Advantage Solutions Inc 20260204 0 0.97 0.9711 0.7708 0.7711 1928553 0.7711 down down correct
ADXN.US Addex Therapeutics Ltd 20260204 0 7.7 7.7 7.67 7.67 2540 7.67 down down correct
ADXS.US Advaxis Inc 20260204 0 0.6036 0.6036 0.6036 0.6036 0 0.6036
AEAEU.US AltEnergy Acquisition Corp. Unit 20260204 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260204 0 0.8 0.82 0.72 0.79 17033 4.74 down down correct
AEHR.US Aehr Test Systems 20260204 0 27.15 27.15 23.15 23.83 1211554 23.83 down down correct
AEI.US Alset EHome International Inc 20260204 0 2.69 3.0207 2.4 2.44 57770 2.44 down down correct
AEIS.US Advanced Energy Industries Inc 20260204 0 265.95 272.6 244.18 254.54 820400 254.4632 down down correct
AEMD.US Aethlon Medical Inc 20260204 0 2.49 2.49 2.24 2.24 47115 2.24 down down correct
AEP.US American Electric Power Company Inc 20260204 0 121.55 122.19 119.72 119.98 4653400 119.0388 down up incorrect
AEYE.US AudioEye Inc 20260204 0 8.38 8.47 8.01 8.3 115273 8.3 down down correct
AFCG.US AFC Gamma Inc 20260204 0 2.11 2.203 2.07 2.18 392279 2.18 up down incorrect
AFIB.US Acutus Medical Inc 20260204 0 0.0002 0.0002 0.0002 0.0002 200 0.0002
AFRM.US Affirm Holdings Inc 20260204 0 61.15 62.21 58.95 62.16 8228980 62.16 up up correct
AFYA.US Afya Limited 20260204 0 14.98 15.26 14.78 14.97 149068 14.97 down down correct
AGEN.US Agenus Inc 20260204 0 2.91 2.96 2.77 2.89 458321 2.89 down down correct
AGIO.US Agios Pharmaceuticals Inc 20260204 0 28.19 28.19 27.55 27.7 959400 27.7 down down correct
AGMH.US AGM Group Holdings Inc 20260204 0 1.6021 1.64 1.5109 1.64 33713 1.64 up up correct
AGNC.US AGNC Investment Corp 20260204 0 11.48 11.57 11.42 11.51 17040300 11.3883 up up correct
AGNCM.US AGNC Investment Corp 20260204 0 24.99 24.99 24.95 24.988 7547 24.988 down down correct
AGNCN.US AGNC Investment Corp 20260204 0 25.58 25.59 25.56 25.59 23348 25.59 up up correct
AGNCO.US AGNC Investment Corp 20260204 0 25.48 25.48 25.43 25.455 7300 25.455 down down correct
AGNCP.US AGNC Investment Corp. 20260204 0 25.08 25.12 25.0469 25.1 48935 25.1 up down incorrect
AGYS.US Agilysys Inc 20260204 0 83.87 88.93 80.73 86.875 644584 86.875 up up correct
AHCO.US AdaptHealth Corp 20260204 0 10.05 10.23 9.86 10.03 893301 10.03 down down correct
AIHS.US Senmiao Technology Limited 20260204 0 1.18 1.185 1.14 1.17 3200 1.17 down up incorrect
AIP.US Arteris Inc. Common Stock 20260204 0 14.47 14.62 13.69 14.19 588177 14.19 down down correct
AIRG.US Airgain Inc 20260204 0 4.82 4.85 4.66 4.68 24595 4.68 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260204 0 2.43 2.46 2.115 2.21 1137232 2.21 down down correct
AIRT.US Air T Inc 20260204 0 23.14 23.36 23.05 23.05 1979 23.05 down down correct
AIRTP.US Air T Inc 20260204 0 20.42 20.5 20.42 20.499 2749 20.0042 up up correct
AKAM.US Akamai Technologies Inc 20260204 0 91.69 94.14 90.88 91.92 3214900 91.92 up up correct
AKBA.US Akebia Therapeutics Inc 20260204 0 1.42 1.42 1.355 1.37 3004651 1.37 down down correct
AKTS.US Akoustis Technologies Inc 20260204 0 20.9 21.427 18.02 19.92 432300 19.92 down down correct
AKTX.US Akari Therapeutics Plc 20260204 0 0.229 0.239 0.221 0.23 231500 0.23 up up correct
ALCO.US Alico Inc 20260204 0 42.16 43.2 40.91 41 48112 41 down down correct
ALDX.US Aldeyra Therapeutics Inc 20260204 0 5.45 5.4785 4.92 5.22 935781 5.22 down down correct
ALEC.US Alector Inc 20260204 0 1.96 1.975 1.87 1.93 722680 1.93 down down correct
ALF.US Alfi Inc 20260204 0 10.7 10.7 10.7 10.7 36600 10.7
ALGM.US Allegro MicroSystems Inc 20260204 0 39.329 40.88 37.3 38.2 3546400 38.2 down down correct
ALGN.US Align Technology Inc 20260204 0 157.24 170.08 156.25 161.3 2939700 161.3 up up correct
ALGS.US Aligos Therapeutics Inc 20260204 0 7.5 8 6.81 7.07 52875 7.07 down down correct
ALGT.US Allegiant Travel Company 20260204 0 94.33 100.46 94.125 99.86 1268140 99.86 up up correct
ALHC.US Alignment Healthcare Inc 20260204 0 22.84 23.33 21 21.33 3320500 21.33 down down correct
ALKS.US Alkermes plc 20260204 0 34.56 34.93 34.03 34.13 1467400 34.13 down down correct
ALKT.US Alkami Technology Inc 20260204 0 17.41 17.89 16.63 17.83 2981300 17.83 up up correct
ALLO.US Allogene Therapeutics Inc 20260204 0 1.75 1.85 1.73 1.8 6071929 1.8 up up correct
ALLT.US Allot Ltd 20260204 0 9.83 9.83 9.2 9.47 423406 9.47 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20260204 0 354 355.49 347.08 351.96 1779400 351.96 down down correct
ALOT.US AstroNova Inc 20260204 0 9.01 9.14 8.95 8.96 5227 8.96 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260204 0 0.0001 0.0005 0.0001 0.0003 2927 0.0003 up up correct
ALRM.US Alarm.com Holdings Inc 20260204 0 45.43 46.76 45.04 46.45 396069 46.45 up up correct
ALRS.US Alerus Financial Corporation 20260204 0 25.66 26.32 25.66 26.04 160218 26.04 up up correct
ALT.US Altimmune Inc 20260204 0 5.47 5.53 5.085 5.13 3557500 5.13 down down correct
ALTO.US Alto Ingredients Inc 20260204 0 2.83 2.83 2.55 2.64 822600 2.64 down down correct
ALXO.US ALX Oncology Holdings Inc 20260204 0 1.88 2.17 1.88 2.01 1365747 2.01 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260204 0 2.08 2.189 2.052 2.08 33700 2.08
AMAL.US Amalgamated Financial Corp 20260204 0 40.66 41.37 40.39 40.52 171618 40.52 down down correct
AMAT.US Applied Materials Inc 20260204 0 323.99 323.99 287.4901 297.6 14719410 297.2293 down up incorrect
AMBA.US Ambarella Inc 20260204 0 60.2 62.31 59.23 60.75 801385 60.75 up down incorrect
AMCX.US AMC Networks Inc 20260204 0 7.73 8.04 7.725 8 627434 8 up down incorrect
AMD.US Advanced Micro Devices Inc 20260204 0 215 218.58 199.1501 200.19 107173297 200.19 down up incorrect
AMGN.US Amgen Inc 20260204 0 352.03 368.75 342.38 366.2 5899557 363.68 up up correct
AMKR.US Amkor Technology Inc 20260204 0 46.13 47.65 42.14 43.87 5640000 43.7861 down up incorrect
AMPG.US AmpliTech Group Inc 20260204 0 3.1 3.1 2.765 2.85 1161700 2.85 down down correct
AMPGW.US AmpliTech Group Inc 20260204 0 0.111 0.111 0.073 0.087 11500 0.087 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20260204 0 28.79 29.37 28.56 28.61 378851 28.61 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20260204 0 8.21 8.24 7.62 7.91 2322200 7.91 down down correct
AMRK.US A 20260204 0 53.03 53.58 50.1301 51.48 704199 51.3045 down down correct
AMRN.US Amarin Corporation plc 20260204 0 15.06 15.45 14.35 14.6 141100 14.6 down down correct
AMSC.US American Superconductor Corporation 20260204 0 30.1 30.17 26.92 27.61 1912100 27.61 down down correct
AMSF.US AMERISAFE Inc 20260204 0 38.67 39.5 38.48 39.1 199121 38.613 up up correct
AMST.US Amesite Inc 20260204 0 1.91 1.99 1.82 1.94 246100 1.94 up up correct
AMTB.US Amerant Bancorp Inc 20260204 0 22.5 23.21 22.07 22.75 430800 22.6587 up up correct
AMTX.US Aemetis Inc 20260204 0 1.77 1.83 1.64 1.74 1534639 1.74 down down correct
AMWD.US American Woodmark Corporation 20260204 0 65.18 66.155 63.47 65.89 273651 65.89 up down incorrect
AMZN.US Amazon.com Inc 20260204 0 238.86 238.86 231.82 232.99 51299953 232.99 down up incorrect
ANAB.US AnaptysBio Inc 20260204 0 50.86 51.8 48.21 48.38 481534 48.38 down up incorrect
ANDE.US The Andersons Inc 20260204 0 65 65.15 63.83 64.67 339213 64.67 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20260204 0 0.9215 0.9648 0.8601 0.9501 33031 0.9501 up up correct
ANGI.US Angi Inc 20260204 0 12.11 12.35 11.77 11.98 798680 11.98 down down correct
ANGO.US AngioDynamics Inc 20260204 0 10.59 10.77 10.36 10.49 399831 10.49 down down correct
ANIK.US Anika Therapeutics Inc 20260204 0 10.1 10.95 10.1 10.67 235319 10.67 up up correct
ANIP.US ANI Pharmaceuticals Inc 20260204 0 79.69 81.52 78.79 81.27 363868 81.27 up up correct
ANIX.US Anixa Biosciences Inc 20260204 0 3.06 3.09 2.82 2.92 275700 2.92 down down correct
ANNX.US Annexon Inc 20260204 0 6.42 6.52 5.9 6.04 1884601 6.04 down down correct
ANY.US Sphere 3D Corp 20260204 0 0.23 0.239 0.216 0.217 43300 2.17 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20260204 0 22.55 23.39 21.8 22.27 509754 22.27 down down correct
AOUT.US American Outdoor Brands Inc 20260204 0 9.52 9.97 9.52 9.57 106985 9.57 up up correct
APA.US APA Corporation 20260204 0 26.79 27.515 26.78 27.38 10211390 27.38 up up correct
APEI.US American Public Education Inc 20260204 0 41.84 43.645 41.59 43.01 283554 43.01 up up correct
API.US Agora Inc 20260204 0 4.01 4.179 4.01 4.13 383148 4.13 up up correct
APLS.US Apellis Pharmaceuticals Inc 20260204 0 23.32 23.44 22.69 23.15 2272362 23.15 down down correct
APLT.US Applied Therapeutics Inc 20260204 0 0.103 0.103 0.103 0.103 0 0.103
APM.US Aptorum Group Limited 20260204 0 0.883 0.92 0.8101 0.83 57970 0.83 down down correct
APOG.US Apogee Enterprises Inc 20260204 0 39.03 40.82 39.03 40.5 288565 40.5 up up correct
APP.US AppLovin Corporation 20260204 0 402 410.25 382.4 387.34 15434600 387.34 down down correct
APPF.US AppFolio Inc 20260204 0 182.54 187.035 180.53 184.15 572857 184.15 up up correct
APPN.US Appian Corporation 20260204 0 25.39 26.67 24.74 26.07 1560827 26.07 up up correct
APPS.US Digital Turbine Inc 20260204 0 5.9 6.19 4.61 4.69 14993410 4.69 down down correct
APRE.US Aprea Therapeutics Inc 20260204 0 0.67 0.7064 0.6384 0.67 436306 0.67
APVO.US Aptevo Therapeutics Inc 20260204 0 6.725 6.8563 6.3 6.41 33836 6.41 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260204 0 1.65 1.69 1.65 1.68 28320 1.68 up up correct
APYX.US Apyx Medical Corporation 20260204 0 4.42 4.42 3.82 3.97 224507 3.97 down down correct
AQB.US AquaBounty Technologies Inc 20260204 0 0.93 0.95 0.885 0.885 32000 0.885 down down correct
AQMS.US Aqua Metals Inc 20260204 0 4.83 4.9299 4.41 4.64 84942 4.64 down down correct
AQST.US Aquestive Therapeutics Inc 20260204 0 4.09 4.1399 3.92 4 4134985 4 down down correct
ARAY.US Accuray Incorporated 20260204 0 0.7427 0.772 0.7224 0.7566 1105625 0.7566 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260204 0 1.18 1.185 1.055 1.11 5352079 1.11 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260204 0 0.1137 0.1137 0.0956 0.1085 12495 0.1085 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260204 0 3.791 3.83 3.51 3.71 57841 3.71 down down correct
ARCB.US ArcBest Corporation 20260204 0 104.9 109.95 104.6608 109.55 535244 109.429 up up correct
ARCC.US Ares Capital Corporation 20260204 0 19.5 19.6 19.17 19.56 10946700 19.0404 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260204 0 7.33 7.53 7.15 7.33 496125 7.33
ARDS.US Aridis Pharmaceuticals Inc 20260204 0 0.0027 0.0027 0.0002 0.0002 24000 0.0002 down down correct
ARDX.US Ardelyx Inc 20260204 0 7.75 7.77 7.35 7.38 2822340 7.38 down down correct
AREC.US American Resources Corporation 20260204 0 3.37 3.44 2.865 2.98 6196120 2.98 down down correct
ARGX.US argenx SE 20260204 0 859.39 861.16 840.97 850.87 378600 850.87 down up incorrect
ARHS.US Arhaus Inc. Class A Common Stock 20260204 0 11.07 11.19 10.82 10.99 1027778 10.99 down up incorrect
ARKO.US Arko Corp 20260204 0 6.33 6.685 6.265 6.66 819800 6.6261 up down incorrect
ARKR.US Ark Restaurants Corp 20260204 0 6.63 6.94 6.63 6.94 859 6.94 up up correct
ARLP.US Alliance Resource Partners L.P 20260204 0 25.11 25.4899 24.51 24.6 480474 23.9985 down down correct
AROW.US Arrow Financial Corporation 20260204 0 35.68 36.395 35.68 35.9 118587 35.5957 up up correct
ARQQ.US Arqit Quantum Inc 20260204 0 19.76 19.765 17.6 18.32 343300 18.32 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20260204 0 0.165 0.1945 0.16 0.1611 23831 0.1611 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20260204 0 26.06 26.205 25.58 26.08 2300200 26.08 up up correct
ARRY.US Array Technologies Inc 20260204 0 11.69 12.055 10.94 11.96 7010869 11.96 up up correct
ARTL.US Artelo Biosciences Inc 20260204 0 1.5 1.56 1.4017 1.45 12318 4.35 down down correct
ARTNA.US Artesian Resources Corporation 20260204 0 33.28 33.39 32.85 33.13 75300 32.8169 down down correct
ARTW.US Art's 20260204 0 2.84 2.99 2.65 2.7 128194 2.7 down down correct
ARVN.US Arvinas Inc 20260204 0 13.68 13.89 13.14 13.39 892474 13.39 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260204 0 71.135 71.85 66.45 68.06 2177758 68.06 down down correct
ASLE.US AerSale Corporation 20260204 0 7.52 7.55 7.18 7.3 205121 7.3 down down correct
ASMB.US Assembly Biosciences Inc 20260204 0 29.8 30.34 26.6 27.05 160000 27.05 down up incorrect
ASML.US ASML Holding N.V 20260204 0 1395.76 1406.095 1316.06 1339.13 2479419 1337.366 down up incorrect
ASO.US Academy Sports and Outdoors Inc 20260204 0 59.38 60.32 58.17 59.53 1370038 59.53 up down incorrect
ASPC.US Alpha Capital Acquisition Company 20260204 0 14.08 15.055 13.11 13.11 67500 13.11 down down correct
ASPCU.US Alpha Capital Acquisition Company 20260204 0 13.1 14.19 12.99 13.5 7904 13.5 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20260204 0 4.41 5.443 4.41 5.28 82472 5.28 up up correct
ASPU.US Aspen Group Inc 20260204 0 0.144 0.144 0.144 0.144 335 0.144
ASRT.US Assertio Holdings Inc 20260204 0 11.89 12.02 11.5 11.85 24173 11.85 down down correct
ASRV.US AmeriServ Financial Inc 20260204 0 3.65 3.7493 3.56 3.68 13839 3.68 up up correct
ASTC.US Astrotech Corporation 20260204 0 3.11 3.38 3.05 3.08 9827 3.08 down down correct
ASTE.US Astec Industries Inc 20260204 0 53.6 54.99 53.475 54.46 262088 54.3377 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260204 0 4.53 4.645 4.365 4.61 1305083 4.61 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260204 0 0.1701 0.19 0.1345 0.1899 55100 0.1899 up up correct
ASTS.US AST SpaceMobile Inc 20260204 0 114.36 114.64 97.6 103.5 20039859 103.5 down down correct
ASUR.US Asure Software Inc 20260204 0 9.54 9.54 9.18 9.23 119285 9.23 down down correct
ASYS.US Amtech Systems Inc 20260204 0 17.96 17.99 15.2 15.75 454500 15.75 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260204 0 3.85 3.87 3.535 3.61 4157949 3.61 down down correct
ATEC.US Alphatec Holdings Inc 20260204 0 14.62 14.62 13.72 14.06 2847235 14.06 down down correct
ATER.US Aterian Inc 20260204 0 0.642 0.676 0.642 0.668 57600 0.668 up up correct
ATEX.US Anterix Inc 20260204 0 26.67 27.56 26.08 27.16 521751 27.16 up up correct
ATHA.US Athira Pharma Inc 20260204 0 4.55 4.85 4.55 4.72 17769 4.72 up up correct
ATHE.US Alterity Therapeutics Limited 20260204 0 3.24 3.24 3.07 3.135 10364 3.135 down down correct
ATLC.US Atlanticus Holdings Corporation 20260204 0 52.99 54.745 52.285 54.12 68956 54.12 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260204 0 24.97 24.97 24.91 24.97 3800 24.97
ATLCP.US Atlanticus Holdings Corporation 20260204 0 24.69 24.7 24.49 24.533 2800 24.063 down down correct
ATLO.US Ames National Corporation 20260204 0 27.65 28.3 27.035 27.49 57859 27.2523 down down correct
ATMH.US All Things Mobile Analytic Inc 20260204 0 0.0669 0.0669 0.0669 0.0669 0 0.0669
ATNI.US ATN International Inc 20260204 0 26.03 26.802 25.44 25.51 45658 25.51 down down correct
ATOM.US Atomera Incorporated 20260204 0 2.67 2.67 2.39 2.49 362627 2.49 down down correct
ATOS.US Atossa Therapeutics Inc 20260204 0 5.41 5.5089 4.915 5.29 283041 5.29 down down correct
ATRA.US Atara Biotherapeutics Inc 20260204 0 5.07 5.18 4.76 4.86 102000 4.86 down down correct
ATRC.US AtriCure Inc 20260204 0 38.07 38.32 36.52 36.8 531564 36.8 down down correct
ATRO.US Astronics Corporation 20260204 0 80.09 80.55 71.72 74.37 1055600 74.37 down down correct
ATXI.US Avenue Therapeutics Inc 20260204 0 0.22 0.22 0.17 0.2066 2495 0.2066 down down correct
AUB.US Atlantic Union Bankshares Corporation 20260204 0 41 41.98 40.86 41.18 946081 40.8019 up down incorrect
AUBN.US Auburn National Bancorporation Inc 20260204 0 25.75 25.94 25.75 25.94 595 25.6519 up down incorrect
AUDC.US AudioCodes Ltd 20260204 0 7.34 7.56 7.22 7.51 478010 7.304 up down incorrect
AUID.US Ipsidy Inc. Common Stock 20260204 0 1.61 1.715 1.55 1.68 635102 1.68 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20260204 0 15.2 15.3 14.53 14.58 957700 14.58 down down correct
AUR.US Aurora Innovation Inc 20260204 0 4.12 4.25 3.95 4.17 19784700 4.17 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20260204 0 5.96 5.99 5.5296 5.75 176787 5.75 down down correct
AUROW.US Aurora Innovation Inc 20260204 0 0.265 0.265 0.2341 0.265 54351 0.265
AUTL.US Autolus Therapeutics plc 20260204 0 1.37 1.41 1.35 1.38 1224134 1.38 up down incorrect
AUUD.US Auddia Inc 20260204 0 0.883 0.885 0.851 0.852 58100 0.852 down up incorrect
AVAH.US Aveanna Healthcare Holdings Inc 20260204 0 8.43 8.49 7.73 7.84 1077435 7.84 down down correct
AVAV.US AeroVironment Inc 20260204 0 286 287.45 246.02 257.3 1812570 257.3 down down correct
AVDL.US Avadel Pharmaceuticals plc 20260204 0 21.6 21.62 21.565 21.57 1183501 21.57 down down correct
AVGO.US Broadcom Inc 20260204 0 319.51 319.51 295.3 308.05 43330320 308.05 down down correct
AVIR.US Atea Pharmaceuticals Inc 20260204 0 4.08 4.173 3.95 4.1 1019551 4.1 up up correct
AVNW.US Aviat Networks Inc 20260204 0 23.49 27.0199 23.395 25.57 501555 25.57 up up correct
AVO.US Mission Produce Inc 20260204 0 13.7 14.12 13.65 13.67 1154449 13.67 down down correct
AVPT.US Avepoint Inc 20260204 0 10.43 10.78 10.12 10.53 3355300 10.53 up up correct
AVT.US Avnet Inc 20260204 0 63.46 64.79 62.7 63.99 1569200 63.6388 up down incorrect
AVTX.US Avalo Therapeutics Inc 20260204 0 16.03 16.1466 14.35 14.37 350290 14.37 down up incorrect
AVXL.US Anavex Life Sciences Corp 20260204 0 4.44 4.44 4.1 4.13 2621200 4.13 down down correct
AWRE.US Aware Inc 20260204 0 1.7401 1.82 1.7041 1.78 42938 1.78 up up correct
AXGN.US AxoGen Inc 20260204 0 34.98 35.4 33.69 34.22 1028000 34.22 down down correct
AXON.US Axon Enterprise Inc 20260204 0 447.63 453.99 420.57 430.65 1725600 430.65 down down correct
AXSM.US Axsome Therapeutics Inc 20260204 0 186.68 188.1 184.55 185.54 623400 185.54 down down correct
AXTI.US AXT Inc 20260204 0 20.81 22.69 17.58 18.75 7046441 18.75 down down correct
AYTU.US Aytu Biopharma Inc 20260204 0 2.5 2.5 2.2 2.35 282283 2.35 down down correct
AZN.US AstraZeneca PLC 20260204 0 189.06 190.7 186.32 187.45 3889200 185.4985 down down correct
BAC.US PQ 20260204 0 17.6 17.6099 17.45 17.57 135783 17.57 down up incorrect
BAND.US Bandwidth Inc 20260204 0 13.36 13.7622 13.06 13.52 210122 13.52 up down incorrect
BANF.US BancFirst Corporation 20260204 0 113.89 117.545 113.68 116.47 75384 116.47 up down incorrect
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260204 0 26.19 26.19 26.19 26.19 500 26.19
BANR.US Banner Corporation 20260204 0 63.98 65.315 63.765 64.08 250567 64.08 up up correct
BANX.US StoneCastle Financial Corp 20260204 0 21.3 21.3 20.66 20.98 48000 20.98 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20260204 0 2.98 3.03 2.81 2.87 14846 2.87 down down correct
BATRA.US The Liberty Braves Group 20260204 0 44.07 44.33 43.65 44.06 84600 44.06 down down correct
BATRK.US The Liberty Braves Group 20260204 0 39.76 40.109 39.36 39.76 374200 39.76
BBBY.US Bed Bath & Beyond Inc 20260204 0 6.05 6.05 5.52 5.62 2005400 5.62 down down correct
BBCP.US Concrete Pumping Holdings Inc 20260204 0 6.22 6.22 6.08 6.17 109198 6.17 down down correct
BBGI.US Beasley Broadcast Group Inc 20260204 0 4.64 4.81 4.21 4.43 45992 4.43 down down correct
BBIG.US Vinco Ventures Inc 20260204 0 0.0032 0.0032 0.0032 0.0032 563 0.0032
BBIO.US BridgeBio Pharma Inc 20260204 0 78.48 78.48 74.32 75.19 2867700 75.19 down down correct
BBLG.US Bone Biologics Corp Common Stock 20260204 0 1.615 1.625 1.52 1.54 22700 1.54 down down correct
BBSI.US Barrett Business Services Inc 20260204 0 37.5 38.09 37.14 37.46 123837 37.3487 down down correct
BCAB.US BioAtla Inc 20260204 0 0.2158 0.2158 0.1851 0.2099 1798885 0.2099 down down correct
BCBP.US BCB Bancorp Inc 20260204 0 8.15 8.37 8.15 8.22 96595 8.1417 up up correct
BCDA.US BioCardia Inc 20260204 0 1.17 1.19 1.09 1.09 92912 1.09 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260204 0 0.6 0.6225 0.57 0.5705 32917 0.5705 down down correct
BCML.US BayCom Corp 20260204 0 30.37 31.1959 30.22 30.26 29613 29.9458 down down correct
BCOR.US Blucora Inc 20260204 0 23.08 23.15 22.718 23.116 1500 23.116 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20260204 0 10.91 11.05 10.91 11.04 4804 11.04 up up correct
BCPC.US Balchem Corporation 20260204 0 171.79 176.35 171.79 174.01 109708 174.01 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20260204 0 6.72 6.76 6.4 6.42 4420550 6.42 down down correct
BCTX.US BriaCell Therapeutics Corp 20260204 0 4.28 4.3483 4.12 4.22 182463 4.22 down down correct
BCYC.US Bicycle Therapeutics plc 20260204 0 6.01 6.13 5.595 5.72 2398835 5.72 down down correct
BDSX.US Biodesix Inc 20260204 0 11.05 11.5714 9.87 10.3 76281 10.3 down down correct
BDTX.US Black Diamond Therapeutics Inc 20260204 0 2.51 2.52 2.3 2.39 1306336 2.39 down down correct
BEAM.US Beam Therapeutics Inc 20260204 0 27.72 27.931 26.05 26.95 1357226 26.95 down down correct
BEAT.US Heartbeam Inc. Common Stock 20260204 0 1.44 1.45 1.335 1.39 557226 1.39 down down correct
BEATW.US Heartbeam Inc. Warrant 20260204 0 0.1552 0.165 0.1232 0.16 2777 0.16 up up correct
BEEM.US Beam Global 20260204 0 1.61 1.617 1.44 1.5 434700 1.5 down up incorrect
BELFA.US Bel Fuse Inc 20260204 0 199.45 199.45 187.32 192.11 79637 192.11 down up incorrect
BELFB.US Bel Fuse Inc 20260204 0 218.35 218.605 204.01 211.58 260452 211.58 down down correct
BFC.US Bank First Corporation 20260204 0 147.3 150 147.3 148.23 109722 148.23 up up correct
BFRI.US Biofrontera Inc. Common Stock 20260204 0 0.874 0.8875 0.84 0.8875 82886 0.8875 up down incorrect
BFST.US Business First Bancshares Inc 20260204 0 29.4 30.32 29.4 29.99 414114 29.8349 up down incorrect
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20260204 0 0.7754 0.8364 0.73 0.7885 2723 39.425 up up correct
BHF.US Brighthouse Financial Inc 20260204 0 63.8 64.025 63.71 63.85 524938 63.85 up up correct
BHFAL.US Brighthouse Financial Inc 20260204 0 17.75 17.76 17.6001 17.6816 21119 17.3055 down down correct
BHFAM.US Brighthouse Financial Inc 20260204 0 11.96 12.05 11.89 11.97 27600 11.6776 up up correct
BHFAN.US Brighthouse Financial Inc 20260204 0 13.586 13.586 13.45 13.46 24400 13.1207 down down correct
BHFAO.US Brighthouse Financial Inc 20260204 0 16.858 17.04 16.65 16.71 39700 16.295 down down correct
BHFAP.US Brighthouse Financial Inc 20260204 0 16.47 16.54 16.32 16.49 27400 16.0762 up up correct
BIDU.US Baidu Inc 20260204 0 140.77 141.49 136.31 137.95 3289200 137.95 down down correct
BIIB.US Biogen Inc 20260204 0 177.25 186.24 177.1 185.45 2076000 185.45 up up correct
BILI.US Bilibili Inc 20260204 0 30.99 30.99 29.21 29.75 4439142 29.75 down down correct
BIOX.US Bioceres Crop Solutions Corp 20260204 0 0.5998 0.7364 0.58 0.6 4121657 0.6 up down incorrect
BIRD.US Allbirds Inc. Class A Common Stock 20260204 0 3.61 3.68 3.28 3.55 80334 3.55 down down correct
BITF.US Bitfarms Ltd. Common Stock 20260204 0 2.27 2.29 1.94 2.03 48203900 2.03 down down correct
BIVI.US BioVie Inc 20260204 0 1.19 1.2 1.15 1.16 49138 1.16 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260204 0 3.21 3.75 3.018 3.25 208500 3.25 up up correct
BJRI.US BJ's Restaurants Inc 20260204 0 44.29 45.12 44.185 44.59 234186 44.59 up down incorrect
BKNG.US Booking Holdings Inc 20260204 0 4554 4632.8799 4362.5 4607.1299 613900 4596.6439 up up correct
BKR.US Baker Hughes Company 20260204 0 58.21 59.54 58.03 59.17 10731700 58.9476 up up correct
BKSC.US Bank of South Carolina Corporation 20260204 0 15.76 15.85 15.75 15.85 600 15.85 up up correct
BKYI.US BIO 20260204 0 0.7594 0.764 0.6903 0.6908 327345 0.6908 down down correct
BL.US BlackLine Inc 20260204 0 43.85 45.205 42.57 44.88 1566935 44.88 up up correct
BLBD.US Blue Bird Corporation 20260204 0 52.33 52.82 49.43 49.69 632125 49.69 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20260204 0 12.37 12.445 11.369 11.39 105400 11.39 down down correct
BLDP.US Ballard Power Systems Inc 20260204 0 2.32 2.34 2.14 2.22 2937009 2.22 down down correct
BLFS.US BioLife Solutions Inc 20260204 0 23.07 23.42 21.96 22.67 687822 22.67 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20260204 0 13.8 14.25 13.8 14.14 327937 14.14 up up correct
BLIN.US Bridgeline Digital Inc 20260204 0 0.761 0.8069 0.73 0.7545 107282 0.7545 down down correct
BLKB.US Blackbaud Inc 20260204 0 48.05 49.655 46.71 47.85 555014 47.85 down down correct
BLMN.US Bloomin' Brands Inc 20260204 0 6.19 6.485 6.14 6.43 2290570 6.43 up down incorrect
BLNK.US Blink Charging Co 20260204 0 0.7067 0.7101 0.655 0.6861 3636605 0.6861 down up incorrect
BLRX.US BioLineRx Ltd 20260204 0 3.12 3.16 3.06 3.07 11000 3.07 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20260204 0 4.22 4.29 4.01 4.2 1211029 4.2 down down correct
BMBL.US Bumble Inc 20260204 0 3.24 3.365 3.185 3.27 2801130 3.27 up up correct
BMEA.US Biomea Fusion Inc 20260204 0 1.12 1.125 1.03 1.09 1009465 1.09 down down correct
BMRA.US Biomerica Inc 20260204 0 2.41 2.41 2.26 2.29 8797 2.29 down down correct
BMRC.US Bank of Marin Bancorp 20260204 0 27.48 28.01 27.48 27.58 132752 27.33 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20260204 0 57.84 58.2555 57.03 57.62 2256576 57.62 down down correct
BNGO.US Bionano Genomics Inc 20260204 0 1.2 1.22 1.14 1.19 212200 1.19 down down correct
BNR.US Burning Rock Biotech Limited 20260204 0 33.75 36.155 31 32.99 12641 32.99 down down correct
BNTC.US Benitec Biopharma Inc 20260204 0 12.59 12.59 12 12.41 96652 12.41 down down correct
BNTX.US BioNTech SE 20260204 0 108.17 110.11 107.75 108.77 919400 108.77 up up correct
BOKF.US BOK Financial Corporation 20260204 0 132.95 135.975 132.95 134.61 539335 133.9743 up up correct
BOLT.US Bolt Biotherapeutics Inc 20260204 0 5.96 6.1 5.48 5.48 54592 5.48 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20260204 0 1.67 1.67 1.63 1.63 26970 1.63 down down correct
BOOM.US DMC Global Inc 20260204 0 8.6 8.68 8.38 8.6 186435 8.6
BOSC.US B.O.S. Better Online Solutions Ltd 20260204 0 4.95 4.97 4.77 4.86 92800 4.86 down down correct
BOTJ.US Bank of the James Financial Group Inc 20260204 0 20.03 20.99 20.02 20.46 1978 20.3614 up up correct
BOXL.US Boxlight Corporation 20260204 0 1.7 2.37 1.6 2.02 173424797 2.02 up up correct
BPOP.US Popular Inc 20260204 0 141.98 145.34 140.29 141.42 892000 141.42 down up incorrect
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260204 0 25.2979 25.2979 25.2979 25.2979 230 25.0431
BPRN.US The Bank of Princeton 20260204 0 37.54 37.69 36.7 36.9 19343 36.9 down down correct
BPTH.US Bio 20260204 0 0.07 0.07 0.06 0.06 8400 0.06 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260204 0 15.9 16.1 15.82 15.86 11000 15.4796 down down correct
BPYPN.US Brookfield Property Partners L.P 20260204 0 13.9 14 13.8 13.803 7900 13.454 down down correct
BPYPO.US Brookfield Property Partners L.P 20260204 0 15.1 15.19 15 15.118 28800 14.7273 up up correct
BPYPP.US Brookfield Property Partners L.P 20260204 0 15.69 15.88 15.65 15.65 11800 15.2688 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260204 0 2.1348 2.16 2 2.06 21929 2.06 down down correct
BRID.US Bridgford Foods Corporation 20260204 0 7.65 7.83 7.65 7.83 1800 7.83 up up correct
BRKR.US Bruker Corporation 20260204 0 42.9 43.99 42.45 42.56 2326406 42.56 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260204 0 1.55 1.55 1.51 1.55 40906 1.55
BRTX.US BioRestorative Therapies Inc. Common Stock 20260204 0 1.1 1.1587 1.03 1.03 39742 1.03 down up incorrect
BRZE.US Braze Inc. Class A Common Stock 20260204 0 18.81 19.505 17.62 19.47 4270500 19.47 up down incorrect
BSBK.US Bogota Financial Corp 20260204 0 8.57 8.69 8.46 8.5 4757 8.5 down up incorrect
BSET.US Bassett Furniture Industries Incorporated 20260204 0 15.27 16.09 15.27 15.95 17907 15.7531 up down incorrect
BSFC.US Blue Star Foods Corp. Common Stock 20260204 0 0.001 0.001 0.001 0.001 3494600 0.001
BSRR.US Sierra Bancorp 20260204 0 37.15 38.51 36.975 37.91 114561 37.6498 up up correct
BSVN.US Bank7 Corp 20260204 0 46.06 46.1219 45.37 45.41 17440 45.41 down down correct
BSY.US Bentley Systems Incorporated 20260204 0 31.21 33.42 30.965 32.75 3252200 32.693 up up correct
BTAI.US BioXcel Therapeutics Inc 20260204 0 1.6 1.6 1.4501 1.49 336645 1.49 down down correct
BTBD.US BT Brands Inc. Common Stock 20260204 0 1.315 1.315 1.26 1.27 21277 1.27 down down correct
BTBDW.US BT Brands Inc. Warrant 20260204 0 0.13 0.1555 0.13 0.1555 25590 0.1555 up up correct
BTBT.US Bit Digital Inc 20260204 0 1.89 1.9 1.75 1.77 34853600 1.77 down down correct
BTCS.US BTCS Inc. Common Stock 20260204 0 2.09 2.1305 1.84 1.88 1902679 1.88 down down correct
BTCY.US Biotricity Inc. Common Stock 20260204 0 0.3099 0.3099 0.252 0.2616 12012 0.2616 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260204 0 6.49 6.5 6.322 6.38 1186000 6.2751 down down correct
BUSE.US First Busey Corporation 20260204 0 25.99 26.625 25.905 26.34 902315 26.34 up up correct
BVS.US Bioventus Inc 20260204 0 8.28 8.6 8.09 8.1 377422 8.1 down down correct
BWAY.US BrainsWay Ltd 20260204 0 22.86 22.96 21.36 22.145 235800 11.0725 down up incorrect
BWB.US Bridgewater Bancshares Inc 20260204 0 19.79 20.04 19.61 19.83 74814 19.83 up down incorrect
BWEN.US Broadwind Inc 20260204 0 3.2 3.35 3.03 3.26 213411 3.26 up down incorrect
BWFG.US Bankwell Financial Group Inc 20260204 0 49.93 51.26 49.93 50.48 31835 50.2777 up down incorrect
BWMN.US Bowman Consulting Group Ltd 20260204 0 34.37 34.44 32.88 33.56 169258 33.56 down up incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20260204 0 18.03 18.245 17.63 18 118600 17.6815 down up incorrect
BYFC.US Broadway Financial Corporation 20260204 0 8.37 8.41 8.37 8.37 4212 8.37
BYND.US Beyond Meat Inc 20260204 0 0.7466 0.7669 0.7111 0.7123 31136350 0.7123 down down correct
BYRN.US Byrna Technologies Inc 20260204 0 13.17 13.2771 12.145 12.22 1172457 12.22 down down correct
BYSI.US BeyondSpring Inc 20260204 0 1.5 1.5999 1.5 1.57 34862 1.57 up up correct
BZ.US Kanzhun Ltd ADR 20260204 0 18.1 18.1 17.37 17.51 6122813 17.51 down down correct
BZUN.US Baozun Inc 20260204 0 2.61 2.66 2.575 2.63 266439 2.63 up up correct
CAAS.US China Automotive Systems Inc 20260204 0 4.5 4.55 4.38 4.48 21034 4.48 down down correct
CABA.US Cabaletta Bio Inc 20260204 0 2.6 2.6 2.43 2.51 2226792 2.51 down down correct
CAC.US Camden National Corporation 20260204 0 49.87 51.57 49.605 50.91 159510 50.91 up up correct
CACC.US Credit Acceptance Corporation 20260204 0 496.54 516.37 494.7367 507.26 330284 507.26 up up correct
CADCX.US CADCX 20260204 0 24.37 24.37 24.37 24.37 0 24.2292
CADEX.US CADEX 20260204 0 24.49 24.49 24.49 24.49 0 24.3323
CADFX.US CION Ares Diversified Credit Fund W 20260204 0 24.75 24.75 24.75 24.75 0 24.5939
CADL.US Candel Therapeutics Inc. Common Stock 20260204 0 5.89 5.89 5.56 5.71 534634 5.71 down down correct
CADSX.US CADSX 20260204 0 24.6 24.6 24.6 24.6 0 24.45
CADUX.US CADUX 20260204 0 24.72 24.72 24.72 24.72 0 24.5548
CADWX.US CADWX 20260204 0 24.56 24.56 24.56 24.56 0 24.4049
CAKE.US The Cheesecake Factory Incorporated 20260204 0 59.94 62.19 59.7 61.82 1907700 61.5281 up up correct
CALA.US Calithera Biosciences Inc 20260204 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CALM.US Cal 20260204 0 85.82 89.48 85.56 86.67 1328085 86.67 up up correct
CAMP.US CalAmp Corp 20260204 0 3.54 3.715 3.39 3.54 94100 3.54
CAMT.US Camtek Ltd 20260204 0 140.98 142.59 128.915 132.75 651832 132.75 down down correct
CAN.US Canaan Inc 20260204 0 0.603 0.603 0.554 0.577 17249800 0.577 down down correct
CAPR.US Capricor Therapeutics Inc 20260204 0 24.78 24.79 23.7 24.5 773928 24.5 down down correct
CAR.US Avis Budget Group Inc 20260204 0 123.61 129.5 122.04 122.89 627400 122.89 down down correct
CARE.US Carter Bankshares Inc 20260204 0 22.12 22.46 22.04 22.09 277744 22.09 down down correct
CARG.US CarGurus Inc 20260204 0 29.37 29.37 27.57 28.95 2408453 28.95 down down correct
CARV.US Carver Bancorp Inc 20260204 0 1.6 1.69 1.3 1.68 23655 1.68 up up correct
CASH.US Meta Financial Group Inc 20260204 0 91.3 93.15 91.17 91.57 376100 91.5186 up up correct
CASI.US CASI Pharmaceuticals Inc 20260204 0 0.97 0.975 0.91 0.9425 10946 0.9425 down down correct
CASS.US Cass Information Systems Inc 20260204 0 46.26 46.78 45.89 46.32 81217 45.9902 up up correct
CASY.US Casey's General Stores Inc 20260204 0 643.53 658.265 635 647.76 512306 647.76 up up correct
CATY.US Cathay General Bancorp 20260204 0 52.89 54.08 52.55 53.63 343900 53.2424 up down incorrect
CBAN.US Colony Bankcorp Inc 20260204 0 20.58 21.46 20.58 20.91 117244 20.7891 up down incorrect
CBAT.US CBAK Energy Technology Inc 20260204 0 0.79 0.79 0.772 0.7899 129324 0.7899 down up incorrect
CBFV.US CB Financial Services Inc 20260204 0 36.95 37.45 36.95 37.32 4839 37.0391 up up correct
CBIO.US Catalyst Biosciences Inc 20260204 0 9.6 9.76 9.13 9.71 511306 9.71 up up correct
CBNK.US Capital Bancorp Inc 20260204 0 32.17 32.935 31.8932 32.33 37429 32.2118 up up correct
CBOE.US Cboe Global Markets Inc 20260204 0 268 273.75 267.44 271.2 1083600 270.532 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20260204 0 32.5 34.43 32.5 33.25 1613012 33.25 up up correct
CBSH.US Commerce Bancshares Inc 20260204 0 53.68 54.81 53.68 54.31 1234400 54.0201 up up correct
CCAP.US Crescent Capital BDC Inc 20260204 0 14.09 14.405 14.02 14.38 142211 14.38 up up correct
CCB.US Coastal Financial Corporation 20260204 0 90.37 91.56 88.08 88.8 271999 88.8 down down correct
CCBG.US Capital City Bank Group Inc 20260204 0 43.11 43.69 42.585 43.25 56996 42.9769 up down incorrect
CCCC.US C4 Therapeutics Inc 20260204 0 2.01 2.01 1.805 1.89 1120600 1.89 down up incorrect
CCD.US Calamos Dynamic Convertible and Income Fund 20260204 0 22.67 22.78 22 22.3 97800 21.9131 down up incorrect
CCEL.US Cryo 20260204 0 3.42 3.57 3.34 3.34 4800 3.34 down up incorrect
CCEP.US Coca 20260204 0 93.74 96.14 93.74 94.85 2509439 94.85 up down incorrect
CCLFX.US CCLFX 20260204 0 10.49 10.49 10.49 10.49 0 10.49
CCNE.US CNB Financial Corporation 20260204 0 28.9 29.345 28.78 29 173440 28.8136 up down incorrect
CCNEP.US CNB Financial Corporation 20260204 0 25.1 25.4 25.1 25.39 1600 24.9434 up down incorrect
CCOI.US Cogent Communications Holdings Inc 20260204 0 24.31 24.6 23.34 24.11 910100 24.0888 down up incorrect
CCRN.US Cross Country Healthcare Inc 20260204 0 9.06 9.145 8.9 8.91 365346 8.91 down up incorrect
CCSI.US Consensus Cloud Solutions Inc. 20260204 0 22.22 23.47 21.96 23.02 493462 23.02 up down incorrect
CD.US Chindata Group Holdings Limited 20260204 0 5.51 5.51 4.95 5.39 99000 5.39 down down correct
CDLX.US Cardlytics Inc 20260204 0 0.8906 0.9435 0.7974 0.8371 1040068 0.8371 down down correct
CDNA.US CareDx Inc 20260204 0 20.56 20.56 18.7115 18.93 1384962 18.93 down down correct
CDNS.US Cadence Design Systems Inc 20260204 0 269.87 275.3 265.74 271.42 5166642 271.42 up up correct
CDW.US CDW Corporation 20260204 0 133.5 140.56 129.67 138.08 3047600 137.387 up up correct
CDXS.US Codexis Inc 20260204 0 1.37 1.39 1.28 1.32 1537749 1.32 down down correct
CDZI.US Cadiz Inc 20260204 0 5.14 5.1818 4.65 4.82 1690257 4.82 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20260204 0 19.47 19.47 18.9 19.04 18100 19.04 down up incorrect
CEDAX.US CEDAX 20260204 0 21.3 21.3 21.3 21.3 0 21.3
CEDIX.US Destra International & Event 20260204 0 21.33 21.33 21.33 21.33 0 21.33
CEDTX.US CEDTX 20260204 0 21.15 21.15 21.15 21.15 0 21.15
CELC.US Celcuity Inc 20260204 0 110.87 110.87 104.96 107.59 1444580 107.59 down down correct
CELH.US Celsius Holdings Inc 20260204 0 50.05 50.26 47.26 49.3 5454900 49.3 down down correct
CELU.US Celularity Inc 20260204 0 1.265 1.3 1.2 1.2 54615 1.2 down down correct
CELUW.US Celularity Inc 20260204 0 0.0082 0.0131 0.0082 0.01 6025 0.01 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20260204 0 0.043 0.043 0.0401 0.0401 4268 0.0401 down up incorrect
CENT.US Central Garden & Pet Company 20260204 0 34.55 35.62 34.55 35.11 83423 35.11 up down incorrect
CENTA.US Central Garden & Pet Company 20260204 0 31.48 32.325 31.36 31.81 247949 31.81 up down incorrect
CENX.US Century Aluminum Company 20260204 0 50.95 51.8543 45.94 47.53 2305053 47.53 down down correct
CERS.US Cerus Corporation 20260204 0 2.34 2.365 2.24 2.29 922523 2.29 down down correct
CERT.US Certara Inc 20260204 0 7.75 7.96 7.545 7.61 3491549 7.61 down down correct
CETX.US Cemtrex Inc 20260204 0 1.48 1.53 1.37 1.48 651500 1.48
CEVA.US CEVA Inc 20260204 0 20.5 21.12 20.21 20.67 380718 20.67 up up correct
CFBK.US CF Bankshares Inc 20260204 0 31.23 31.89 31.23 31.52 66300 31.52 up up correct
CFFI.US C&F Financial Corporation 20260204 0 79.7 80.99 79.59 80.99 2895 80.444 up up correct
CFFN.US Capitol Federal Financial Inc 20260204 0 7.63 7.74 7.565 7.59 765310 7.5053 down up incorrect
CFLT.US Confluent Inc. Class A Common Stock 20260204 0 30.45 30.51 30.27 30.33 58490500 30.33 down up incorrect
CG.US The Carlyle Group Inc 20260204 0 58.15 59.56 56.655 58.39 4156702 58.0147 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260204 0 17.42 17.42 17.293 17.375 15200 17.375 down down correct
CGBD.US TCG BDC Inc 20260204 0 11.84 12.25 11.825 12.19 1000423 12.19 up up correct
CGC.US Canopy Growth Corporation 20260204 0 1.17 1.22 1.13 1.16 15850900 1.16 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260204 0 22.72 22.72 22.72 22.72 0 22.72
CGEM.US Cullinan Oncology Inc 20260204 0 13.32 13.3917 12.0577 12.33 721738 12.33 down down correct
CGEN.US Compugen Ltd 20260204 0 1.8 1.81 1.7125 1.74 267723 1.74 down down correct
CGNT.US Cognyte Software Ltd 20260204 0 8.39 8.53 7.8662 7.89 506297 7.89 down down correct
CGNX.US Cognex Corporation 20260204 0 41.07 42.08 39.94 40.73 2217000 40.6697 down down correct
CGO.US Calamos Global Total Return Fund 20260204 0 12.38 12.42 12.21 12.3 27600 12.1366 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20260204 0 1.15 1.1641 1.01 1.03 1262262 1.03 down down correct
CHCI.US Comstock Holding Companies Inc 20260204 0 11.16 11.48 10.9 11.34 8750 11.34 up up correct
CHCO.US City Holding Company 20260204 0 126.4 128.95 126.4 127.07 75147 127.07 up down incorrect
CHDN.US Churchill Downs Incorporated 20260204 0 94.64 97.9699 94.64 95.48 653542 95.48 up down incorrect
CHEF.US The Chefs' Warehouse Inc 20260204 0 64.5 65.25 62.185 63.6 515654 63.6 down up incorrect
CHEK.US Check 20260204 0 138 138 136 138 633900 138
CHI.US Calamos Convertible Opportunities and Income Fund 20260204 0 11.21 11.45 11.08 11.14 359700 10.9543 down down correct
CHKP.US Check Point Software Technologies Ltd 20260204 0 171.64 177.7299 170.49 176.49 1710872 176.49 up up correct
CHMG.US Chemung Financial Corporation 20260204 0 61.0801 63.02 61.0801 63 13902 63 up up correct
CHNR.US China Natural Resources Inc 20260204 0 3.731 3.96 3.68 3.81 11857 3.81 up up correct
CHRS.US Coherus BioSciences Inc 20260204 0 2.28 2.42 2.18 2.22 2070720 2.22 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20260204 0 201.62 202.06 193.38 198.74 2866400 198.0625 down down correct
CHSCL.US CHS Inc 20260204 0 25.82 25.91 25.68 25.77 23600 25.77 down down correct
CHSCM.US CHS Inc 20260204 0 25.1 25.18 25.08 25.16 7500 25.16 up up correct
CHSCN.US CHS Inc 20260204 0 25.44 25.46 25.4 25.4 8100 25.4 down up incorrect
CHSCO.US CHS Inc 20260204 0 26.3 26.41 26.27 26.36 21900 26.36 up down incorrect
CHSCP.US CHS Inc 20260204 0 28.32 28.4 28.18 28.34 19000 28.34 up down incorrect
CHTR.US Charter Communications Inc 20260204 0 215.56 227.33 214.82 224.18 3714700 224.18 up down incorrect
CHW.US Calamos Global Dynamic Income Fund 20260204 0 8.01 8.07 7.89 7.99 271500 7.8885 down down correct
CHY.US Calamos Convertible and High Income Fund 20260204 0 11.78 11.79 11.46 11.6 290000 11.4031 down up incorrect
CIFR.US Cipher Mining Inc 20260204 0 15.552 15.73 12.745 14.25 53285296 14.25 down up incorrect
CIGI.US Colliers International Group Inc 20260204 0 131.23 135.9569 129.5 134.62 1204060 134.62 up up correct
CINF.US Cincinnati Financial Corporation 20260204 0 164.95 169.82 164.83 168.95 715700 168.95 up up correct
CIVB.US Civista Bancshares Inc 20260204 0 24.72 25.3 24.72 24.78 67356 24.6007 up up correct
CIZN.US Citizens Holding Company 20260204 0 8.91 8.91 8.9 8.9 4000 8.9 down down correct
CLAR.US Clarus Corporation 20260204 0 3.76 3.78 3.63 3.71 138734 3.71 down down correct
CLBK.US Columbia Financial Inc 20260204 0 17.66 18.74 17.62 18.41 594631 18.41 up up correct
CLBT.US Cellebrite DI 20260204 0 14.02 14.43 13.665 13.95 3553300 13.95 down up incorrect
CLDX.US Celldex Therapeutics Inc 20260204 0 25.32 25.34 24.02 24.27 598000 24.27 down up incorrect
CLFD.US Clearfield Inc 20260204 0 30.4 30.8199 29.6 30.47 214554 30.47 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20260204 0 1.7 1.7 1.596 1.61 13588 1.61 down up incorrect
CLIR.US ClearSign Technologies Corporation 20260204 0 0.595 0.6068 0.5701 0.587 82708 0.587 down up incorrect
CLLS.US Cellectis S.A 20260204 0 3.64 3.76 3.4901 3.54 78965 3.54 down up incorrect
CLMT.US Calumet Specialty Products Partners L.P 20260204 0 24.09 25.32 24 24.51 2122710 24.51 up down incorrect
CLNE.US Clean Energy Fuels Corp 20260204 0 2.25 2.375 2.205 2.37 1839432 2.37 up down incorrect
CLNN.US Clene Inc 20260204 0 4.35 4.35 3.88 3.99 40164 3.99 down up incorrect
CLOV.US Clover Health Investments Corp 20260204 0 2.16 2.17 2.05 2.11 8269086 2.11 down down correct
CLPS.US CLPS Incorporation 20260204 0 1.08 1.15 1.08 1.11 44913 1.11 up up correct
CLPT.US ClearPoint Neuro Inc 20260204 0 13.99 14.072 12.66 13.31 879149 13.31 down down correct
CLRB.US Cellectar Biosciences Inc 20260204 0 3.12 3.124 2.91 2.99 37802 2.99 down down correct
CLRO.US ClearOne Inc 20260204 0 6.5 7.0011 6.325 6.43 12926 6.43 down down correct
CLSK.US CleanSpark Inc 20260204 0 11.14 11.18 9.81 10.22 32970500 10.22 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260204 0 15.58 15.685 15.55 15.55 2876 15.55 down down correct
CLVR.US Clever Leaves Holdings Inc 20260204 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CLWT.US Euro Tech Holdings Company Limited 20260204 0 1.24 1.2725 1.24 1.2725 1339 1.2725 up down incorrect
CMBM.US Cambium Networks Corporation 20260204 0 1.45 1.4699 1.355 1.42 366559 1.42 down down correct
CMCO.US Columbus McKinnon Corporation 20260204 0 21.33 22.41 21.18 21.58 919747 21.5087 up up correct
CMCSA.US Comcast Corporation 20260204 0 30.01 31.13 29.92 30.5 41031047 30.5 up up correct
CMCT.US CIM Commercial Trust Corporation 20260204 0 2.85 2.9 2.65 2.79 118200 2.79 down down correct
CME.US CME Group Inc 20260204 0 292.41 296.76 286.53 294.62 3183300 287.7413 up up correct
CMLS.US Cumulus Media Inc 20260204 0 0.08 0.086 0.0706 0.0772 110167 0.0772 down down correct
CMMB.US Chemomab Therapeutics Ltd 20260204 0 1.68 1.68 1.55 1.63 64700 1.63 down down correct
CMPR.US Cimpress plc 20260204 0 77.41 79.205 73.89 74.94 189044 74.94 down down correct
CMPS.US COMPASS Pathways plc 20260204 0 6.37 6.46 6.06 6.37 2112706 6.37
CMPX.US Compass Therapeutics Inc. Common Stock 20260204 0 6.65 6.67 6.25 6.33 2596999 6.33 down down correct
CMTL.US Comtech Telecommunications Corp 20260204 0 5.98 6.21 5.12 5.29 659181 5.29 down down correct
CNDT.US Conduent Incorporated 20260204 0 1.41 1.48 1.3806 1.45 1667881 1.45 up up correct
CNET.US ZW Data Action Technologies Inc 20260204 0 1.08 1.09 1 1 7600 1 down down correct
CNEY.US CN Energy Group. Inc 20260204 0 1.03 1.06 0.973 1.06 268456 1.06 up up correct
CNOB.US ConnectOne Bancorp Inc 20260204 0 27.77 28.4 27.73 27.82 356400 27.638 up up correct
CNOBP.US ConnectOne Bancorp Inc 20260204 0 24.755 24.755 24.66 24.662 2800 24.336 down down correct
CNRLX.US CNRLX 20260204 0 16.55 16.55 16.55 16.55 0 16.55
CNROX.US CNROX 20260204 0 5.25 5.25 5.25 5.25 0 5.25
CNSP.US CNS Pharmaceuticals Inc 20260204 0 5.25 5.61 5.19 5.21 11500 5.21 down up incorrect
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260204 0 25.22 26.11 24.3 25 870300 25 down up incorrect
CNTB.US Connect Biopharma Holdings Limited 20260204 0 2.65 2.65 2.3 2.33 72538 2.33 down up incorrect
CNTX.US Context Therapeutics Inc. Common Stock 20260204 0 2.45 2.47 2.055 2.3 1185009 2.3 down down correct
CNTY.US Century Casinos Inc 20260204 0 1.5 1.54 1.49 1.54 62742 1.54 up up correct
CNXC.US Concentrix Corporation 20260204 0 37.33 39.64 37.07 38.71 1348000 38.71 up up correct
CNXN.US PC Connection Inc 20260204 0 59.26 61.945 58.895 60.15 173671 59.9615 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20260204 0 57.8 58.05 54.21 55 969300 55 down down correct
COCP.US Cocrystal Pharma Inc 20260204 0 0.97 0.9922 0.9268 0.96 48810 0.96 down down correct
CODA.US Coda Octopus Group Inc 20260204 0 11.2 11.37 10.81 11.36 162994 11.36 up up correct
CODX.US Co 20260204 0 2.49 2.49 2.35 2.35 11857 2.35 down down correct
COF.US PN 20260204 0 16.64 16.755 16.64 16.75 17335 16.4863 up up correct
COFS.US ChoiceOne Financial Services Inc 20260204 0 30.66 31.5 29.68 30.45 67083 30.1314 down down correct
COGT.US Cogent Biosciences Inc 20260204 0 37.33 37.5 35.5 36.85 1429980 36.85 down down correct
COHR.US Coherent Inc 20260204 0 232.65 240.39 203.33 211 13363100 211 down down correct
COHU.US Cohu Inc 20260204 0 30.195 30.935 28.01 28.69 1033499 28.69 down down correct
COIN.US Coinbase Global Inc 20260204 0 176.11 176.75 164.42 168.62 16627609 168.62 down down correct
COKE.US Coca 20260204 0 157.05 157.55 148.805 150 691469 150 down down correct
COLB.US Columbia Banking System Inc 20260204 0 30.59 31.42 30.59 31.14 3483700 30.7632 up up correct
COLL.US Collegium Pharmaceutical Inc 20260204 0 47.65 48.51 47.24 48.18 249607 48.18 up up correct
COLM.US Columbia Sportswear Company 20260204 0 65.96 67.91 64.04 65.69 2687800 65.3521 down down correct
COMS.US COMSovereign Holding Corp 20260204 0 0.0017 0.0017 0.0017 0.0017 0 0.0017
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260204 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260204 0 10.079 10.23 8.96 9.41 15800 9.41 down up incorrect
CORT.US Corcept Therapeutics Incorporated 20260204 0 41.02 41.36 39.42 40.13 1297706 40.13 down down correct
COST.US Costco Wholesale Corporation 20260204 0 983.31 994.6 975.19 978.35 2631500 978.35 down down correct
CPHC.US Canterbury Park Holding Corporation 20260204 0 15.95 15.95 15.7 15.7001 675 15.7001 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20260204 0 4.1 4.115 3.72 3.94 971775 3.94 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260204 0 0.39 0.402 0.381 0.39 152700 0.39
CPRDX.US CPRDX 20260204 0 11.35 11.35 11.35 11.35 0 11.2852
CPREX.US CPREX 20260204 0 11.35 11.35 11.35 11.35 0 11.2832
CPRSX.US CPRSX 20260204 0 11.34 11.34 11.34 11.34 0 11.2802
CPRT.US Copart Inc 20260204 0 39.25 40.25 39.16 40.16 9599800 40.16 up up correct
CPRTX.US CPRTX 20260204 0 11.34 11.34 11.34 11.34 0 11.2802
CPRX.US Catalyst Pharmaceuticals Inc 20260204 0 25.26 25.36 24.88 25.06 1258264 25.06 down down correct
CPSH.US CPS Technologies Corporation 20260204 0 5.22 5.27 4.55 4.75 394788 4.75 down down correct
CPSS.US Consumer Portfolio Services Inc 20260204 0 8.58 8.75 8.56 8.72 20098 8.72 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260204 0 14.87 14.88 14.73 14.78 47300 14.5009 down up incorrect
CRAI.US CRA International Inc 20260204 0 178.5 183.95 173.03 181.35 142300 180.7531 up down incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260204 0 8.1 8.33 7.75 8.01 111195 8.01 down up incorrect
CRBU.US Caribou Biosciences Inc 20260204 0 1.59 1.64 1.49 1.62 2184501 1.62 up down incorrect
CRCT.US Cricut Inc 20260204 0 4.44 4.55 4.4017 4.53 480870 4.53 up down incorrect
CRDF.US Cardiff Oncology Inc 20260204 0 1.71 1.72 1.55 1.58 1557800 1.58 down up incorrect
CRDFX.US CRDFX 20260204 0 22.72 22.72 22.72 22.72 0 22.72
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260204 0 22.72 22.72 22.72 22.72 0 22.72
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260204 0 1 1.03 1 1.01 345711 1.01 up up correct
CRDLX.US CRDLX 20260204 0 22.71 22.71 22.71 22.71 0 22.71
CRDTX.US Griffin Inst Access Credit Fund CL A 20260204 0 22.72 22.72 22.72 22.72 0 22.72
CREDX.US CREDX 20260204 0 8.14 8.14 8.14 8.14 0 8.0837
CREG.US China Recycling Energy Corporation 20260204 0 1.3 1.3 1.11 1.16 51584 1.16 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20260204 0 1.37 1.37 1.28 1.28 19969 1.28 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260204 0 13.09 13.3999 12.73 12.91 235435 12.91 down down correct
CREX.US Creative Realities Inc 20260204 0 3.17 3.26 3.08 3.2 38378 3.2 up up correct
CRIS.US Curis Inc 20260204 0 0.91 0.9871 0.87 0.95 404397 0.95 up up correct
CRKN.US Crown ElectroKinetics Corp 20260204 0 0.2 0.2 0.2 0.2 0 0.2
CRMD.US CorMedix Inc 20260204 0 8.22 8.27 7.7312 7.84 2183725 7.84 down down correct
CRMT.US America's Car 20260204 0 25.31 26.75 25.31 26.16 96330 26.16 up up correct
CRNC.US Cerence Inc 20260204 0 10.36 11.05 10.21 10.78 1835200 10.78 up up correct
CRNT.US Ceragon Networks Ltd 20260204 0 2.38 2.415 2.305 2.33 519487 2.33 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20260204 0 50.04 50.15 46.56 47.43 1016423 47.43 down down correct
CRON.US Cronos Group Inc 20260204 0 2.56 2.6265 2.55 2.58 1052405 2.58 up up correct
CROX.US Crocs Inc 20260204 0 86.85 88.45 84.95 86.75 1328342 86.75 down down correct
CRSP.US CRISPR Therapeutics AG 20260204 0 51.89 52.3699 48.82 50.17 1856918 50.17 down down correct
CRSR.US Corsair Gaming Inc 20260204 0 5.04 5.165 4.85 4.91 1243449 4.91 down down correct
CRTD.US Creatd Inc 20260204 0 0.44 0.547 0.44 0.5 90 10 up up correct
CRTO.US Criteo S.A 20260204 0 18.23 18.9899 17.905 18.52 592480 18.52 up up correct
CRUS.US Cirrus Logic Inc 20260204 0 128 144.24 126.15 134.91 2027221 134.91 up up correct
CRVL.US CorVel Corporation 20260204 0 51.81 52.376 48.4 49.08 476543 49.08 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20260204 0 21.44 21.9681 20.44 20.82 1259109 20.82 down down correct
CRWD.US CrowdStrike Holdings Inc 20260204 0 411.94 421.98 401.55 415.36 4733000 415.36 up up correct
CRWS.US Crown Crafts Inc 20260204 0 2.99 3.03 2.955 3.02 34304 2.9358 up up correct
CSBR.US Champions Oncology Inc 20260204 0 7.09 7.17 6.58 6.58 6956 6.58 down down correct
CSCO.US Cisco Systems Inc 20260204 0 83.98 84.24 81.14 81.16 39765700 81.16 down down correct
CSGP.US CoStar Group Inc 20260204 0 52.14 53.375 50.59 52.34 11033560 52.34 up up correct
CSGS.US CSG Systems International Inc 20260204 0 79.8 79.82 79.42 79.45 426196 79.45 down down correct
CSIQ.US Canadian Solar Inc 20260204 0 20.94 21.58 19.67 20.68 3328941 20.68 down down correct
CSPI.US CSP Inc 20260204 0 11.16 11.25 10.75 10.83 28300 10.7933 down down correct
CSQ.US Calamos Strategic Total Return Fund 20260204 0 19.22 19.27 18.95 19.12 299740 18.866 down down correct
CSTE.US Caesarstone Ltd 20260204 0 2.47 2.47 2.2324 2.3 76646 2.3 down up incorrect
CSTL.US Castle Biosciences Inc 20260204 0 38.85 39.04 34.54 34.96 668317 34.96 down up incorrect
CSWC.US Capital Southwest Corporation 20260204 0 23.38 23.46 23.01 23.22 736257 22.7567 down up incorrect
CSX.US CSX Corporation 20260204 0 39.36 40.01 39.36 39.85 17477900 39.7192 up up correct
CTAS.US Cintas Corporation 20260204 0 191.85 194.86 190.39 192.61 2962300 192.168 up up correct
CTBI.US Community Trust Bancorp Inc 20260204 0 63.86 64.99 63.4169 63.99 71644 63.4155 up up correct
CTHR.US Charles & Colvard Ltd 20260204 0 0.11 0.1104 0.11 0.11 11200 0.11
CTKB.US Cytek Biosciences Inc. Common Stock 20260204 0 5.1 5.125 4.89 4.93 629696 4.93 down down correct
CTLP.US Cantaloupe Inc 20260204 0 10.69 10.69 10.37 10.55 5794609 10.55 down down correct
CTMX.US CytomX Therapeutics Inc 20260204 0 6.19 6.35 5.485 5.67 4650452 5.67 down down correct
CTRE.US CareTrust REIT Inc 20260204 0 36.86 37 36.12 36.56 1463131 36.56 down down correct
CTRM.US Castor Maritime Inc 20260204 0 2.18 2.2 2.14 2.18 20045 2.18
CTRN.US Citi Trends Inc 20260204 0 45.91 47.47 44.6572 45.61 104297 45.61 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20260204 0 73.11 78.05 72.06 76.71 11794990 76.3216 up up correct
CTSO.US Cytosorbents Corporation 20260204 0 0.6796 0.7299 0.67 0.6712 79662 0.6712 down down correct
CTXR.US Citius Pharmaceuticals Inc 20260204 0 0.8 0.8 0.7446 0.7714 196776 0.7714 down down correct
CUE.US Cue Biopharma Inc 20260204 0 0.33 0.33 0.2921 0.3092 634562 0.3092 down down correct
CUEN.US Cuentas Inc 20260204 0 0.2 0.2 0.08 0.2 317 0.2
CULL.US Cullman Bancorp Inc. Common Stock 20260204 0 12.9 12.9 12.9 12.9 100 12.9
CURI.US CuriosityStream Inc 20260204 0 3.5 3.53 3.34 3.43 661700 3.3486 down down correct
CVBF.US CVB Financial Corp 20260204 0 20.6 21 20.58 20.75 1363874 20.75 up down incorrect
CVCO.US Cavco Industries Inc 20260204 0 487.36 509.6 487.36 505.46 352359 505.46 up up correct
CVGI.US Commercial Vehicle Group Inc 20260204 0 1.51 1.621 1.48 1.61 255929 1.61 up up correct
CVGW.US Calavo Growers Inc 20260204 0 25.42 25.89 25.41 25.46 320903 25.46 up up correct
CVLG.US Covenant Logistics Group Inc 20260204 0 27.98 28.71 27.695 28.57 197870 28.5007 up up correct
CVLT.US Commvault Systems Inc 20260204 0 80.39 85.74 79.51 81.97 1609314 81.97 up up correct
CVRX.US CVRx Inc. Common Stock 20260204 0 6.97 6.975 6.36 6.72 296026 6.72 down down correct
CVV.US CVD Equipment Corporation 20260204 0 4.31 4.4438 3.8 3.92 129957 3.92 down down correct
CWBC.US Community West Bancshares 20260204 0 25.25 25.58 25.15 25.24 247600 25.1205 down down correct
CWCO.US Consolidated Water Co. Ltd 20260204 0 38.08 38.08 36.53 36.69 104368 36.69 down down correct
CWST.US Casella Waste Systems Inc 20260204 0 104.07 104.52 101.3457 103.81 435621 103.81 down down correct
CXDO.US Crexendo Inc 20260204 0 6.42 6.58 6.0751 6.27 348529 6.27 down down correct
CYBR.US CyberArk Software Ltd 20260204 0 401.93 408.9 391.83 407.02 1129951 407.02 up up correct
CYCN.US Cyclerion Therapeutics Inc 20260204 0 1.25 1.28 1.24 1.24 57200 1.24 down down correct
CYPS.US Cyclo3pss Corporation 20260204 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260204 0 9.47 9.57 9.08 9.3 388000 9.3 down up incorrect
CYTK.US Cytokinetics Incorporated 20260204 0 64.97 65.25 62.35 63.52 1604200 63.52 down up incorrect
CZNC.US Citizens & Northern Corporation 20260204 0 23.47 24.04 23.445 23.62 73525 23.62 up up correct
CZR.US Caesars Entertainment Inc 20260204 0 21.255 22.55 21.13 21.95 9249200 21.95 up up correct
CZWI.US Citizens Community Bancorp Inc 20260204 0 18.66 19.09 18.44 18.93 34324 18.826 up up correct
DAKT.US Daktronics Inc 20260204 0 24.45 24.96 23.72 24.03 734529 24.03 down down correct
DARE.US Daré Bioscience Inc 20260204 0 1.75 1.79 1.675 1.77 164524 1.77 up up correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20260204 0 11.3 11.306 10.47 10.74 1967357 10.74 down down correct
DBGI.US Digital Brands Group Inc 20260204 0 8.395 8.6 7.7 7.98 331300 7.98 down down correct
DBVT.US DBV Technologies S.A 20260204 0 24.79 24.96 22.885 23.41 747350 23.41 down down correct
DBX.US Dropbox Inc 20260204 0 24.93 25.355 24.8 25.11 6728468 25.11 up up correct
DCBO.US Docebo Inc 20260204 0 19.26 19.69 18.675 19.49 525821 19.49 up up correct
DCGO.US DocGo Inc 20260204 0 0.72 0.725 0.67 0.6849 841373 0.6849 down down correct
DCOM.US Dime Community Bancshares Inc 20260204 0 35.82 36.33 35.64 35.79 275500 35.79 down down correct
DCOMP.US Dime Community Bancshares Inc 20260204 0 19.36 19.5 19.36 19.48 5300 19.1339 up up correct
DCTH.US Delcath Systems Inc 20260204 0 9.96 10.16 9.38 9.7 873600 9.7 down down correct
DDOG.US Datadog Inc 20260204 0 118.94 119.7551 113.02 115.71 6621441 115.71 down down correct
DFH.US Dream Finders Homes Inc 20260204 0 18.56 19.83 18.534 19.37 798709 19.37 up up correct
DGICA.US Donegal Group Inc 20260204 0 18.91 19.21 18.7438 18.93 84806 18.93 up up correct
DGICB.US Donegal Group Inc 20260204 0 16.79 16.79 16.79 16.79 295 16.79
DGII.US Digi International Inc 20260204 0 45.72 46.62 44.385 46.55 452404 46.55 up up correct
DGLY.US Digital Ally Inc 20260204 0 1.53 1.53 1.3 1.34 307776 1.34 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260204 0 2.17 2.17 2.045 2.05 358768 2.05 down down correct
DHC.US Diversified Healthcare Trust 20260204 0 5.93 6.01 5.825 6.01 2420776 6.01 up up correct
DHCNI.US DHCNI 20260204 0 17.45 17.45 17.1 17.19 16100 17.19 down down correct
DHCNL.US Diversified Healthcare Trust 20260204 0 18.5 18.6 18.5 18.59 8510 18.1989 up up correct
DHIL.US Diamond Hill Investment Group Inc 20260204 0 171 171.5 170.635 170.92 25141 170.92 down up incorrect
DIBS.US 1stdibs.com Inc. Common Stock 20260204 0 5.56 5.56 5.29 5.44 195186 5.44 down up incorrect
DIOD.US Diodes Incorporated 20260204 0 58.83 61.5 58.54 59.28 269500 59.28 up up correct
DJCO.US Daily Journal Corporation 20260204 0 578.26 592.45 567 576.86 55621 576.86 down down correct
DKNG.US DraftKings Inc 20260204 0 27.81 28.125 26.78 27.24 15474400 27.24 down down correct
DLHC.US DLH Holdings Corp 20260204 0 5.75 5.86 5.72 5.86 1732 5.86 up up correct
DLO.US DLocal Limited Class A Common Shares 20260204 0 13.14 13.19 12.5 12.93 2177162 12.93 down down correct
DLPN.US Dolphin Entertainment Inc 20260204 0 1.615 1.615 1.58 1.58 9113 1.58 down down correct
DLTH.US Duluth Holdings Inc 20260204 0 2.43 2.465 2.35 2.39 21692 2.39 down down correct
DLTR.US Dollar Tree Inc 20260204 0 117.55 121.9099 117.55 121.83 2790407 121.83 up up correct
DMAC.US DiaMedica Therapeutics Inc 20260204 0 8.48 8.77 7.8 7.9 207700 7.9 down down correct
DMLP.US Dorchester Minerals L.P 20260204 0 24.7 25 24.3201 24.59 278009 24.59 down up incorrect
DMRC.US Digimarc Corporation 20260204 0 5.47 5.72 5.3133 5.58 271657 5.58 up down incorrect
DNLI.US Denali Therapeutics Inc 20260204 0 21.98 21.98 20.64 21.28 1832699 21.28 down up incorrect
DNUT.US Krispy Kreme Inc. Common Stock 20260204 0 3.15 3.31 3.13 3.26 1982370 3.26 up down incorrect
DOCU.US DocuSign Inc 20260204 0 45.79 48.41 45 46.75 6923129 46.75 up up correct
DOGZ.US Dogness (International) Corporation 20260204 0 1.2 1.3693 1.1501 1.25 1039324 1.25 up up correct
DOMO.US Domo Inc 20260204 0 5.26 5.43 5.065 5.19 1113329 5.19 down down correct
DOOO.US BRP Inc 20260204 0 78.12 80.87 78.12 79.92 219545 79.92 up up correct
DORM.US Dorman Products Inc 20260204 0 125.96 130.46 125.96 128.11 189655 128.11 up up correct
DOX.US Amdocs Limited 20260204 0 73.55 76.14 70.32 73.06 3059186 73.06 down down correct
DOYU.US DouYu International Holdings Limited 20260204 0 6.07 6.295 5.7 5.88 95800 5.88 down up incorrect
DPRO.US Draganfly Inc. Common Shares 20260204 0 8.16 8.18 6.91 7.22 2041253 7.22 down up incorrect
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260204 0 24.43 24.6 23.768 23.95 4000 22.3882 down up incorrect
DRIO.US DarioHealth Corp 20260204 0 10.94 10.98 10.1 10.13 3500 10.13 down up incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20260204 0 1.87 2.09 1.84 1.93 220100 1.93 up down incorrect
DRMAW.US Dermata Therapeutics Inc. Warrant 20260204 0 0.0172 0.0195 0.0172 0.0195 19274 0.0195 up down incorrect
DRVN.US Driven Brands Holdings Inc 20260204 0 16.2 16.95 16.145 16.89 1534242 16.89 up up correct
DSGN.US Design Therapeutics Inc 20260204 0 10.36 10.68 9.85 10 229056 10 down down correct
DSGX.US The Descartes Systems Group Inc 20260204 0 65.91 68.29 64.27 66.95 1155998 66.95 up up correct
DSP.US Viant Technology Inc 20260204 0 11.32 11.41 10.52 10.97 246522 10.97 down down correct
DSWL.US Deswell Industries Inc 20260204 0 3.45 3.505 3.3743 3.505 9366 3.505 up up correct
DTIL.US Precision BioSciences Inc 20260204 0 3.87 3.9 3.65 3.83 145364 3.83 down down correct
DTSS.US Datasea Inc 20260204 0 1.09 1.0912 0.9751 1 52893 1 down down correct
DTST.US Data Storage Corporation 20260204 0 4.79 4.85 4.5 4.81 19000 4.81 up up correct
DUO.US Fangdd Network Group Ltd 20260204 0 1.35 1.36 1.25 1.27 86300 1.27 down up incorrect
DUOL.US Duolingo Inc. Class A Common Stock 20260204 0 119.53 123.8 112.41 116.9 5492000 116.9 down up incorrect
DUOT.US Duos Technologies Group Inc 20260204 0 9.87 9.87 8.445 8.75 537500 8.75 down up incorrect
DVAX.US Dynavax Technologies Corporation 20260204 0 15.48 15.59 15.47 15.51 4483678 15.51 up up correct
DWSN.US Dawson Geophysical Company 20260204 0 2.27 2.34 2.21 2.28 49700 2.28 up up correct
DXCM.US DexCom Inc 20260204 0 71.86 72.28 70.48 70.82 7051100 70.82 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20260204 0 0.709 0.7248 0.6764 0.698 29718 0.698 down up incorrect
DXPE.US DXP Enterprises Inc 20260204 0 139 140.28 135.64 139.98 71500 139.98 up up correct
DYAI.US Dyadic International Inc 20260204 0 0.8415 0.862 0.8001 0.8472 64717 0.8472 up up correct
DYN.US Dyne Therapeutics Inc 20260204 0 19.11 19.11 17.85 18.23 1885390 18.23 down down correct
DYNT.US Dynatronics Corporation 20260204 0 0.0407 0.0407 0.0407 0.0407 0 0.0407
EA.US Electronic Arts Inc 20260204 0 201.52 201.56 196.4 196.84 11260900 196.6539 down down correct
EBAY.US eBay Inc 20260204 0 92.39 92.39 81.22 85.84 12644400 85.554 down down correct
EBC.US Eastern Bankshares Inc 20260204 0 21.98 22.575 21.775 21.79 2995200 21.6441 down down correct
EBET.US Esports Technologies Inc 20260204 0 0.0002 0.0002 0.0002 0.0002 796 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260204 0 23.22 23.635 23.11 23.26 117622 23.1112 up up correct
EBON.US Ebang International Holdings Inc 20260204 0 2.89 2.89 2.67 2.74 8200 2.74 down down correct
ECOR.US electroCore Inc 20260204 0 6.09 6.11 5.51 5.55 32400 5.55 down down correct
ECPG.US Encore Capital Group Inc 20260204 0 55.3 56.96 55.175 56.13 199869 56.13 up up correct
EDAP.US EDAP TMS S.A 20260204 0 4.234 4.541 3.89 4.065 81482 4.065 down down correct
EDIT.US Editas Medicine Inc 20260204 0 2.06 2.065 1.93 1.95 1364155 1.95 down down correct
EDRY.US EuroDry Ltd 20260204 0 13.7099 13.7099 12.79 12.79 4396 12.79 down down correct
EDSA.US Edesa Biotech Inc 20260204 0 1.18 1.22 0.94 1.09 189300 1.09 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20260204 0 0.966 0.966 0.955 0.955 1000 0.955 down down correct
EDUC.US Educational Development Corporation 20260204 0 1.35 1.37 1.34 1.37 66100 1.37 up up correct
EEFT.US Euronet Worldwide Inc 20260204 0 68.08 71.47 68.08 70.98 1068249 70.98 up up correct
EEIQ.US Elite Education Group International Limited 20260204 0 0.2269 0.25 0.2101 0.2244 11974 3.5904 down down correct
EFOI.US Energy Focus Inc 20260204 0 2.12 2.75 2 2.13 383460 2.13 up up correct
EFSC.US Enterprise Financial Services Corp 20260204 0 59.25 60.185 59.03 59.55 167148 59.1854 up up correct
EFTR.US Effector Therapeutics Inc 20260204 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20260204 0 10.62 10.62 9.42 9.55 361224 9.55 down down correct
EGBN.US Eagle Bancorp Inc 20260204 0 27.65 28.41 27.41 27.43 408500 27.43 down down correct
EGLE.US Eagle Bulk Shipping Inc 20260204 0 28.749 28.749 28.749 28.749 100 28.749
EGRX.US Eagle Pharmaceuticals Inc 20260204 0 0.25 0.25 0.25 0.25 0 0.25
EH.US EHang Holdings Limited 20260204 0 11.85 12.1246 11.72 11.86 957061 11.86 up up correct
EHTH.US eHealth Inc 20260204 0 2.65 2.66 2.535 2.56 332539 2.56 down down correct
EIOAX.US EIOAX 20260204 0 8.46 8.46 8.46 8.46 0 8.46
EIOMX.US EIOMX 20260204 0 8.32 8.32 8.32 8.32 0 8.32
EJH.US E 20260204 0 0.7774 0.7831 0.6851 0.7148 105672 0.7148 down down correct
EKSO.US Ekso Bionics Holdings Inc 20260204 0 9.04 9.7 8.39 9.525 310151 9.525 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20260204 0 2.22 2.27 2.13 2.15 493400 2.15 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20260204 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ELSE.US Electro 20260204 0 4.3 4.3 4.3 4.3 707 4.3
ELTK.US Eltek Ltd 20260204 0 8.9 8.9 8.56 8.85 3800 8.85 down up incorrect
ELYS.US Elys Game Technology Corp 20260204 0 0.0002 0.0402 0.0002 0.0002 500 0.0002
EM.US Smart Share Global Limited 20260204 0 1.15 1.16 1.13 1.14 399432 1.14 down down correct
EML.US The Eastern Company 20260204 0 18.685 18.685 18.34 18.42 9629 18.3119 down up incorrect
ENLV.US Enlivex Therapeutics Ltd 20260204 0 1.09 1.1 1.01 1.1 304000 1.1 up up correct
ENPH.US Enphase Energy Inc 20260204 0 48 52.93 47.77 51.67 50002200 51.67 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260204 0 0.63 0.63 0.53 0.569 211100 0.569 down down correct
ENSG.US The Ensign Group Inc 20260204 0 173.6 174.98 171.67 173.18 497100 173.18 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20260204 0 13.54 13.565 13.165 13.48 161638 13.48 down down correct
ENTG.US Entegris Inc 20260204 0 112.03 116.6 108.56 112.41 5902795 112.41 up up correct
ENTX.US Entera Bio Ltd 20260204 0 1.3 1.306 1.11 1.2 295477 1.2 down down correct
ENVB.US Enveric Biosciences Inc 20260204 0 2.91 2.9344 2.76 2.84 42958 2.84 down down correct
ENVX.US Enovix Corporation 20260204 0 6.67 6.82 6.1 6.41 8530600 6.41 down down correct
EOLS.US Evolus Inc 20260204 0 4.7 4.7 4.48 4.59 1277765 4.59 down up incorrect
EOSE.US Eos Energy Enterprises Inc 20260204 0 14.44 14.44 11.61 12.4 31806900 12.4 down up incorrect
EPSN.US Epsilon Energy Ltd 20260204 0 4.75 4.92 4.66 4.79 126796 4.7375 up up correct
EQ.US Equillium Inc 20260204 0 1.525 1.545 1.47 1.51 523285 1.51 down down correct
EQBK.US Equity Bancshares Inc 20260204 0 47.69 48.66 47.2 47.26 84800 47.26 down down correct
EQIX.US Equinix Inc. (REIT) 20260204 0 806.38 815.06 799.87 802.13 520300 797.7819 down up incorrect
ERAS.US Erasca Inc. Common Stock 20260204 0 10.58 11.4 10.47 11.24 4107100 11.24 up down incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260204 0 11.2 11.25 10.95 11.05 6739500 11.05 down down correct
ERIE.US Erie Indemnity Company 20260204 0 282 292.18 280.9 286.38 259401 286.38 up up correct
ERII.US Energy Recovery Inc 20260204 0 15 15.07 14.785 14.98 211591 14.98 down down correct
ESCA.US Escalade Incorporated 20260204 0 14.9 14.9 14.65 14.78 18219 14.78 down down correct
ESEA.US Euroseas Ltd 20260204 0 55.5 55.51 51.6501 53.41 46564 52.7996 down down correct
ESLT.US Elbit Systems Ltd 20260204 0 720.01 720.01 670.9 679.99 160871 679.99 down down correct
ESPR.US Esperion Therapeutics Inc 20260204 0 3.52 3.54 3.39 3.42 3639599 3.42 down down correct
ESQ.US Esquire Financial Holdings Inc 20260204 0 117.14 119.86 116.2 116.26 78677 116.0416 down down correct
ESSC.US East Stone Acquisition Corporation 20260204 0 27.495 27.55 27.3 27.3 8400 27.3 down down correct
ESTA.US Establishment Labs Holdings Inc 20260204 0 73.34 73.99 68.12 69.13 350382 69.13 down down correct
ETON.US Eton Pharmaceuticals Inc 20260204 0 15.47 15.7277 14.54 14.75 269703 14.75 down down correct
ETSY.US Etsy Inc 20260204 0 53.61 54.85 49.66 53.09 5556695 53.09 down down correct
EVCM.US EverCommerce Inc. Common Stock 20260204 0 11 11.13 10.53 10.98 199962 10.98 down down correct
EVER.US EverQuote Inc 20260204 0 19.12 19.14 17.94 18.18 2324595 18.18 down down correct
EVFM.US Evofem Biosciences Inc 20260204 0 0.009 0.009 0.009 0.009 151500 0.009
EVGN.US Evogene Ltd 20260204 0 1.2 1.24 0.9801 1.09 12849220 1.09 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20260204 0 3.01 3.07 2.895 2.99 4281114 2.99 down down correct
EVGOW.US EVgo Equity Warrants 20260204 0 0.063 0.067 0.061 0.062 5000 0.062 down down correct
EVLO.US Evelo Biosciences Inc 20260204 0 0.0001 0.0001 0.0001 0.0001 140 0.0001
EVLV.US Newhold Investment Corp 20260204 0 5.74 5.74 5.325 5.44 3859054 5.44 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20260204 0 0.1131 0.1449 0.1089 0.13 197200 0.13 up up correct
EVOL.US Evolving Systems Inc 20260204 0 0.41 0.41 0.41 0.41 500 0.41
EWBC.US East West Bancorp Inc 20260204 0 116.04 119.2 116.04 117.66 828449 117.66 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20260204 0 3.93 3.98 3.875 3.94 780624 3.94 up up correct
EWTX.US Edgewise Therapeutics Inc 20260204 0 29.73 29.75 27.655 28.47 922901 28.47 down down correct
EXAS.US Exact Sciences Corporation 20260204 0 102.69 102.69 102.13 102.27 2711878 102.27 down down correct
EXC.US Exelon Corporation 20260204 0 44.39 44.44 43.25 43.43 10289700 43.0613 down down correct
EXEL.US Exelixis Inc 20260204 0 42.79 43.41 42.22 42.65 2608857 42.65 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20260204 0 1.4 1.45 1.35 1.45 827606 1.45 up up correct
EXLS.US ExlService Holdings Inc 20260204 0 32.37 33.34 31.01 32.46 4324776 32.46 up up correct
EXPD.US Expeditors International of Washington Inc 20260204 0 162.49 165.27 162.01 164.92 1829500 164.92 up up correct
EXPE.US Expedia Group Inc 20260204 0 233.01 237.61 221.93 236.48 4455800 235.9681 up up correct
EXPI.US eXp World Holdings Inc 20260204 0 8.57 8.72 8.28 8.47 1086200 8.4047 down down correct
EXPO.US Exponent Inc 20260204 0 70.31 71.62 69.81 70.09 405100 69.7976 down down correct
EXTR.US Extreme Networks Inc 20260204 0 14.98 15.3407 14.54 15 2182056 15 up down incorrect
EYE.US National Vision Holdings Inc 20260204 0 27.35 27.72 26.53 27.42 1106794 27.42 up down incorrect
EYEG.US EyeGate Pharmaceuticals Inc 20260204 0 35.62 35.62 35.62 35.62 36 35.4824
EYPT.US EyePoint Pharmaceuticals Inc 20260204 0 12.83 12.83 12.11 12.33 1766820 12.33 down up incorrect
EZGO.US EZGO Technologies Ltd 20260204 0 1.62 1.645 1.55 1.6 28900 1.6 down down correct
EZPW.US EZCORP Inc 20260204 0 22.15 22.28 21.71 21.96 885942 21.96 down down correct
FA.US First Advantage Corporation Common Stock 20260204 0 12.68 13.5 12.36 13.13 993663 13.13 up up correct
FAMI.US Farmmi Inc 20260204 0 1.29 1.33 1.22 1.22 26000 1.22 down down correct
FANG.US Diamondback Energy Inc 20260204 0 162.91 169.49 162.91 168.99 2672000 167.9859 up up correct
FARM.US Farmer Bros. Co 20260204 0 1.69 1.697 1.58 1.61 84416 1.61 down up incorrect
FAST.US Fastenal Company 20260204 0 46.64 48.45 46.47 48.28 16477300 48.28 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20260204 0 0.55 1.48 0.55 1.02 729832 1.02 up up correct
FATBP.US FAT Brands Inc 20260204 0 0.07 0.1381 0.06 0.0801 381878 0.0801 up up correct
FATE.US Fate Therapeutics Inc 20260204 0 1.19 1.19 1.1 1.15 1251538 1.15 down down correct
FB.US Meta Platforms Inc. 20260204 0 42.5402 42.5402 42.5402 42.5402 158 42.5402
FBIO.US Fortress Biotech Inc 20260204 0 3.12 3.16 3.01 3.08 462600 3.08 down down correct
FBIOP.US Fortress Biotech Inc 20260204 0 12.01 12.07 11.49 11.8 17400 11.8 down down correct
FBIZ.US First Business Financial Services Inc 20260204 0 59.93 60.43 59.35 59.45 22948 59.1057 down down correct
FBNC.US First Bancorp 20260204 0 60 61.8899 60 60.52 215037 60.52 up up correct
FBRT.US PE 20260204 0 21.79 21.9 21.72 21.875 6927 21.875 up up correct
FBRX.US Forte Biosciences Inc 20260204 0 34.63 34.63 30.99 32.04 218234 32.04 down down correct
FCAP.US First Capital Inc 20260204 0 62.91 63.698 61.802 63.5 9852 63.0816 up up correct
FCBC.US First Community Bankshares Inc 20260204 0 38.94 40.1 38.94 39.76 85273 39.4508 up up correct
FCCO.US First Community Corporation 20260204 0 30.78 31.44 30.63 30.77 62042 30.6103 down down correct
FCEL.US FuelCell Energy Inc 20260204 0 7.77 7.85 6.94 7.09 2204700 7.09 down up incorrect
FCFS.US FirstCash Inc 20260204 0 171.55 172.375 169.72 171.92 308577 171.5274 up down incorrect
FCNCA.US First Citizens BancShares Inc 20260204 0 2047.04 2120.9199 2044.3101 2114.1399 108000 2111.9213 up down incorrect
FCNCP.US First Citizens BancShares Inc 20260204 0 20.88 20.94 20.81 20.94 25600 20.6216 up down incorrect
FCREX.US FCREX 20260204 0 11.95 11.95 11.95 11.95 0 11.8614
FCRIX.US FCRIX 20260204 0 11.99 11.99 11.99 11.99 0 11.8995
FCRUX.US FCRUX 20260204 0 11.92 11.92 11.92 11.92 0 11.8365
FCUV.US Focus Universal Inc. Common Stock 20260204 0 0.75 0.75 0.617 0.667 5710 6.67 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20260204 0 47.99 48.335 47.14 47.35 5871 46.9083 down up incorrect
FDMT.US 4D Molecular Therapeutics Inc 20260204 0 9.5 9.78 9.035 9.29 904005 9.29 down up incorrect
FDUS.US Fidus Investment Corporation 20260204 0 19.24 19.36 18.87 19.03 225315 19.03 down up incorrect
FECAX.US FECAX 20260204 0 22.37 22.37 22.37 22.37 0 22.201
FEIM.US Frequency Electronics Inc 20260204 0 55.69 55.69 48.525 50.46 320012 50.46 down down correct
FELE.US Franklin Electric Co. Inc 20260204 0 103.41 105.1 102.905 104.36 392742 104.08 up up correct
FEMY.US Femasys Inc. Common Stock 20260204 0 0.54 0.55 0.505 0.54 748200 0.54
FENC.US Fennec Pharmaceuticals Inc 20260204 0 7.97 8.0999 7.74 7.94 139099 7.94 down down correct
FFBC.US First Financial Bancorp 20260204 0 29.71 30.56 29.565 30.12 733949 29.8517 up up correct
FFBW.US FFBW Inc 20260204 0 14.86 14.86 14.86 14.86 0 14.86
FFIC.US Flushing Financial Corporation 20260204 0 16.71 17.11 16.71 16.89 586473 16.6459 up up correct
FFIN.US First Financial Bankshares Inc 20260204 0 33.58 34.43 32 34.16 728000 33.9408 up up correct
FFIV.US F5 Networks Inc 20260204 0 276.26 280.69 273.86 276.49 846178 276.49 up up correct
FFWM.US First Foundation Inc 20260204 0 6.6 6.72 6.495 6.5 632500 6.5 down down correct
FGBI.US First Guaranty Bancshares Inc 20260204 0 8.95 9.0245 8.92 9.02 13634 9.02 up up correct
FGBIP.US First Guaranty Bancshares Inc 20260204 0 18.01 18.18 18.01 18.03 1000 17.6071 up up correct
FHB.US First Hawaiian Inc 20260204 0 26.62 27.39 26.62 27.12 1925359 26.8497 up down incorrect
FHN.US PF 20260204 0 18.04 18.05 18 18 5178 18 down up incorrect
FHTX.US Foghorn Therapeutics Inc 20260204 0 5.72 5.77 5.39 5.63 167255 5.63 down up incorrect
FIBK.US First Interstate BancSystem Inc 20260204 0 37.8 38.7 37.8 38.14 914622 37.6804 up up correct
FINW.US FinWise Bancorp Common Stock 20260204 0 18.05 18.195 17.605 17.62 20347 17.62 down down correct
FISI.US Financial Institutions Inc 20260204 0 34.56 35.145 34.56 34.78 460481 34.4129 up up correct
FISV.US Fiserv Inc 20260204 0 57.97 60.31 57.86 59.72 11652400 59.72 up up correct
FITB.US Fifth Third Bancorp 20260204 0 53.31 55.36 53.2 54.09 22395891 54.09 up up correct
FITBI.US Fifth Third Bancorp 20260204 0 25.64 25.67 25.58 25.6 29000 25.6 down down correct
FITBO.US Fifth Third Bancorp 20260204 0 19.8 19.83 19.61 19.69 16900 19.69 down down correct
FITBP.US Fifth Third Bancorp 20260204 0 24.6 24.69 24.45 24.54 7500 24.54 down down correct
FIVE.US Five Below Inc 20260204 0 202.81 202.83 190.79 192.93 1188131 192.93 down down correct
FIVN.US Five9 Inc 20260204 0 16.61 17.15 16.11 17.1 2904657 17.1 up up correct
FIZZ.US National Beverage Corp 20260204 0 35 36.09 34.77 35.46 533149 35.46 up up correct
FKWL.US Franklin Wireless Corp 20260204 0 4.07 4.09 4.07 4.09 1400 4.09 up up correct
FLEX.US Flex Ltd 20260204 0 62.9 65.115 55.1601 58.83 10057630 58.83 down down correct
FLGT.US Fulgent Genetics Inc 20260204 0 26.07 26.275 25.4 25.53 176500 25.53 down down correct
FLL.US Full House Resorts Inc 20260204 0 2.42 2.47 2.32 2.35 78061 2.35 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260204 0 33.04 33.5 26.39 28.99 10331600 28.99 down down correct
FLNT.US Fluent Inc 20260204 0 3.84 3.84 3.56 3.77 95238 3.77 down down correct
FLUX.US Flux Power Holdings Inc 20260204 0 1.23 1.26 1.1 1.13 298200 1.13 down down correct
FLWS.US 1 20260204 0 3.97 4.15 3.94 4.1 450877 4.1 up up correct
FLXN.US Flexion Therapeutics Inc 20260204 0 25.57 25.595 25.54 25.582 4800 25.4677 up up correct
FLXS.US Flexsteel Industries Inc 20260204 0 43 45.165 43 43.99 78432 43.99 up up correct
FLYW.US Flywire Corporation 20260204 0 11.25 11.46 10.955 11.15 2452272 11.15 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20260204 0 27.85 28.88 27.85 28.36 37510 28.36 up up correct
FMBH.US First Mid Bancshares Inc 20260204 0 44 44.85 43.63 44.25 163679 43.994 up up correct
FMNB.US Farmers National Banc Corp 20260204 0 13.33 13.47 13.2 13.24 624432 13.0735 down down correct
FNCH.US Finch Therapeutics Group Inc 20260204 0 13.74 13.74 13.74 13.74 200 13.74
FNKO.US Funko Inc 20260204 0 4.16 4.31 4.115 4.23 900971 4.23 up down incorrect
FNLC.US The First Bancorp Inc 20260204 0 28.48 29.22 28.29 29.12 34701 29.12 up up correct
FNWB.US First Northwest Bancorp 20260204 0 10.67 10.97 10.63 10.65 15148 10.65 down down correct
FNWD.US Finward Bancorp Common Stock 20260204 0 38.36 38.7 37.86 37.86 8557 37.86 down down correct
FOLD.US Amicus Therapeutics Inc 20260204 0 14.28 14.3 14.26 14.27 9110631 14.27 down down correct
FONR.US FONAR Corporation 20260204 0 18.62 18.64 18.52 18.52 136300 18.52 down up incorrect
FORA.US Forian Inc 20260204 0 2.093 2.11 2.09 2.1 41538 2.1 up down incorrect
FORM.US FormFactor Inc 20260204 0 75.02 79.285 69.825 71.57 1976421 71.57 down down correct
FORR.US Forrester Research Inc 20260204 0 7.2 7.3 6.92 7.22 235783 7.22 up up correct
FORTY.US Formula Systems (1985) Ltd 20260204 0 134.08 134.74 132.38 132.38 1575 132.38 down down correct
FOSL.US Fossil Group Inc 20260204 0 3.72 3.7327 3.32 3.39 695600 3.39 down down correct
FOX.US Fox Corporation 20260204 0 61.88 65.08 60.31 60.8 3159900 60.475 down down correct
FOXA.US Fox Corporation 20260204 0 72 72.2 67.02 67.73 6265800 67.3994 down down correct
FOXF.US Fox Factory Holding Corp 20260204 0 18.71 19.11 18.69 19 802375 19 up up correct
FRAF.US Franklin Financial Services Corporation 20260204 0 50.22 51.16 48.18 48.27 57700 47.9334 down down correct
FRBA.US First Bank 20260204 0 17 17.32 16.977 17.01 91249 16.9204 up up correct
FRHC.US Freedom Holding Corp 20260204 0 120.64 120.7 112.5 117.13 183600 117.13 down down correct
FRME.US First Merchants Corporation 20260204 0 41.21 42.185 41.03 41.82 502896 41.4295 up down incorrect
FROG.US JFrog Ltd 20260204 0 51.62 52.455 49.5 52 2447400 52 up down incorrect
FROPX.US FROPX 20260204 0 15.86 15.86 15.86 15.86 0 15.6621
FRPH.US FRP Holdings Inc 20260204 0 23.56 24.22 23.52 24.03 141335 24.03 up down incorrect
FRPT.US Freshpet Inc 20260204 0 69.89 70.45 65.84 69.2 1582322 69.2 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20260204 0 9.25 9.63 9.035 9.47 7733392 9.47 up up correct
FRST.US Primis Financial Corp 20260204 0 14.26 14.55 14.14 14.31 98920 14.2079 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20260204 0 1.03 1.03 0.9 0.9351 76190 2.8053 down up incorrect
FSBC.US Five Star Bancorp 20260204 0 41.01 41.56 40.75 41.05 82877 41.05 up down incorrect
FSBW.US FS Bancorp Inc 20260204 0 41.4601 43.15 41.4601 42.47 7108 42.1842 up down incorrect
FSEA.US First Seacoast Bancorp 20260204 0 13.01 13.2 13 13.1 11400 13.1 up up correct
FSLR.US First Solar Inc 20260204 0 242.85 246.705 231.03 238.06 2156317 238.06 down down correct
FSTR.US L.B. Foster Company 20260204 0 31.33 31.6 30.82 30.85 26871 30.85 down down correct
FSV.US FirstService Corporation 20260204 0 156.69 166.73 154 165.1 435297 165.1 up up correct
FTCI.US FTC Solar Inc 20260204 0 10.45 10.5 9.35 10.3 105574 10.3 down down correct
FTDR.US Frontdoor Inc 20260204 0 58.09 58.99 56.84 56.91 520867 56.91 down down correct
FTEK.US Fuel Tech Inc 20260204 0 1.4 1.4 1.32 1.33 148363 1.33 down down correct
FTFT.US Future FinTech Group Inc 20260204 0 1.86 1.86 1.53 1.64 64900 1.64 down down correct
FTHM.US Fathom Holdings Inc 20260204 0 1.04 1.055 0.96 1 165508 1 down down correct
FTNT.US Fortinet Inc 20260204 0 78.87 81.45 77.79 81.12 7824848 81.12 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20260204 0 8.658 8.69 8.658 8.665 18700 8.6404 up up correct
FULC.US Fulcrum Therapeutics Inc 20260204 0 10.45 10.45 9.67 9.9 474900 9.9 down down correct
FULT.US Fulton Financial Corporation 20260204 0 21.65 22.31 21.65 22.06 2553294 22.06 up up correct
FULTP.US Fulton Financial Corporation 20260204 0 18.35 18.53 18.35 18.504 9600 18.504 up up correct
FUNC.US First United Corporation 20260204 0 39.7 40 39.2 39.22 14488 39.22 down up incorrect
FUND.US Sprott Focus Trust Inc 20260204 0 9.52 9.7 9.49 9.68 57900 9.5464 up up correct
FUSB.US First US Bancshares Inc 20260204 0 15.5 15.5 15.0201 15.49 2778 15.4177 down down correct
FUTU.US Futu Holdings Limited 20260204 0 159.09 159.09 150.88 153.35 2421974 153.35 down down correct
FVCB.US FVCBankcorp Inc 20260204 0 15.75 15.97 15.62 15.76 45082 15.76 up up correct
FWONA.US Formula One Group 20260204 0 76.01 81.04 76.01 79.76 144100 79.76 up up correct
FWONK.US Formula One Group 20260204 0 85.79 88.52 85.11 87 1930600 87 up up correct
FWRD.US Forward Air Corporation 20260204 0 29.71 30.34 29.365 29.75 658242 29.75 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260204 0 17.05 17.33 16.75 17.24 1758142 17.24 up up correct
FXNC.US First National Corporation 20260204 0 27.97 28.76 27.97 28.08 104270 27.9049 up up correct
GABC.US German American Bancorp Inc 20260204 0 43.46 44.385 42.96 44.23 204701 43.9191 up up correct
GAIA.US Gaia Inc 20260204 0 3.41 3.45 3.294 3.33 40109 3.33 down down correct
GAIN.US Gladstone Investment Corporation 20260204 0 13.9 14.29 13.81 14.04 511200 13.9589 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20260204 0 24.941 25.062 24.94 25.062 4141 25.062 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260204 0 23.95 24 23.94 23.945 4700 23.945 down down correct
GALT.US Galectin Therapeutics Inc 20260204 0 3.23 3.23 2.91 2.96 236200 2.96 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260204 0 4.57 4.76 4.5346 4.73 859869 4.73 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20260204 0 0.356 0.361 0.315 0.339 2150000 0.339 down down correct
GANX.US Gain Therapeutics Inc 20260204 0 1.79 1.8299 1.71 1.76 531237 1.76 down down correct
GASS.US StealthGas Inc 20260204 0 8.07 8.175 7.79 7.86 101707 7.86 down down correct
GBCI.US Glacier Bancorp Inc 20260204 0 52.39 53.61 52.11 53.19 1293900 53.19 up up correct
GBDC.US Golub Capital BDC Inc 20260204 0 12.81 13.08 12.71 13.06 4595800 12.7047 up up correct
GBIO.US Generation Bio Co 20260204 0 5.7 5.7 5.47 5.62 180619 5.62 down down correct
GBLI.US Global Indemnity Group LLC 20260204 0 29.48 29.48 28.57 28.57 15400 28.57 down down correct
GBNY.US Generations Bancorp NY Inc 20260204 0 17.8 17.8 17.788 17.8 5300 17.8
GCBC.US Greene County Bancorp Inc 20260204 0 24.37 24.5 24.1 24.36 4926 24.2567 down down correct
GCMG.US GCM Grosvenor Inc 20260204 0 10.45 10.665 10.22 10.51 527900 10.4011 up up correct
GCREX.US Griffin Institutional Access Real Estate 20260204 0 22.49 22.49 22.49 22.49 0 22.49
GDEN.US Golden Entertainment Inc 20260204 0 27.45 27.74 27.3 27.67 434601 27.67 up down incorrect
GDEV.US Nexters Inc. Ordinary Shares 20260204 0 15.2 15.21 12.75 15.19 8100 15.19 down up incorrect
GDRX.US GoodRx Holdings Inc 20260204 0 2.17 2.235 2.14 2.21 2136152 2.21 up down incorrect
GDS.US GDS Holdings Limited 20260204 0 43.58 43.85 40.71 41.25 3472262 41.25 down up incorrect
GDYN.US Grid Dynamics Holdings Inc 20260204 0 7.14 7.5 6.94 7.265 1403464 7.265 up up correct
GECC.US Great Elm Capital Corporation 20260204 0 6.76 6.79 6.65 6.7 23095 6.7 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260204 0 25.085 25.085 25.085 25.085 0 24.7208
GEG.US Great Elm Group Inc 20260204 0 2.1 2.11 2.02 2.03 5400 2.03 down up incorrect
GENC.US Gencor Industries Inc 20260204 0 14.46 14.5346 14.07 14.08 18904 14.08 down up incorrect
GEOS.US Geospace Technologies Corporation 20260204 0 17.002 17.68 15.59 16 272082 16 down down correct
GERN.US Geron Corporation 20260204 0 1.5 1.53 1.455 1.47 12028980 1.47 down down correct
GEVO.US Gevo Inc 20260204 0 1.87 1.885 1.78 1.84 2764329 1.84 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260204 0 0.488 0.488 0.422 0.443 480000 0.443 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260204 0 0.1005 0.101 0.0803 0.0928 10368 0.0928 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20260204 0 40.69 41.8 40.26 41.1 2544847 41.1 up up correct
GGAL.US Grupo Financiero Galicia S.A 20260204 0 52.91 53.17 50.5 52.48 1565900 52.2998 down down correct
GH.US Guardant Health Inc 20260204 0 113.05 113.9899 102.21 106.15 3837763 106.15 down up incorrect
GHRS.US GH Research PLC Ordinary Shares 20260204 0 15.92 16 14.91 15.54 304222 15.54 down up incorrect
GIGGU.US GigCapital4 Inc 20260204 0 11.25 11.25 11.25 11.25 0 11.25
GIGGW.US GigCapital4 Inc 20260204 0 0.4799 0.4799 0.4103 0.4542 23215 0.4542 down up incorrect
GIGM.US GigaMedia Limited 20260204 0 1.54 1.56 1.5 1.54 3885 1.54
GIII.US G 20260204 0 30.45 31.27 29.88 31.08 363718 31.08 up down incorrect
GILD.US Gilead Sciences Inc 20260204 0 144.14 146.73 143.5 146.23 7440100 145.4042 up up correct
GILT.US Gilat Satellite Networks Ltd 20260204 0 19.98 20.18 17.69 18.7 1275800 18.7 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20260204 0 0.67 0.7 0.65 0.65 17190 0.65 down down correct
GIREX.US Griffin Institutional Access Real Estate 20260204 0 24.33 24.33 24.33 24.33 0 24.33
GLAD.US Gladstone Capital Corporation 20260204 0 20.03 20.47 19.895 20.44 233679 20.2745 up up correct
GLBE.US Global 20260204 0 33.29 34.03 32.67 33.58 1739371 33.58 up up correct
GLBS.US Globus Maritime Limited 20260204 0 1.51 1.55 1.51 1.52 31000 1.52 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260204 0 15.58 15.614 14.63 14.98 720294 14.98 down up incorrect
GLMD.US Galmed Pharmaceuticals Ltd 20260204 0 0.68 0.68 0.6231 0.635 96195 0.635 down down correct
GLNG.US Golar LNG Limited 20260204 0 41.53 41.53 39.86 40.58 1279900 40.3645 down down correct
GLPG.US Galapagos NV 20260204 0 34.65 34.88 34.175 34.63 109407 34.63 down down correct
GLPI.US Gaming and Leisure Properties Inc 20260204 0 44.665 45.46 44.51 45.45 2671100 44.7169 up up correct
GLRE.US Greenlight Capital Re Ltd 20260204 0 14 14.2599 14 14.16 205457 14.16 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260204 0 23.85 23.85 23.85 23.85 0 23.85
GLSI.US Greenwich LifeSciences Inc 20260204 0 27.2 28.288 26.13 27.01 265569 27.01 down down correct
GLTO.US Galecto Inc 20260204 0 25.23 25.6 23.095 23.78 38408 23.78 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260204 0 21.09 21.48 19.1 19.53 1117238 19.53 down down correct
GMBL.US Esports Entertainment Group Inc 20260204 0 0.23 0.23 0.225 0.225 900 0.225 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260204 0 0.031 0.031 0.031 0.031 0 0.031
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260204 0 23.25 23.25 23.25 23.25 0 23.25
GNLN.US Greenlane Holdings Inc 20260204 0 1.34 1.37 1.17 1.22 59400 1.22 down down correct
GNPX.US Genprex Inc 20260204 0 2.41 2.42 2.18 2.21 291405 2.21 down down correct
GNSS.US Genasys Inc 20260204 0 1.82 1.8892 1.78 1.87 172470 1.87 up up correct
GNTX.US Gentex Corporation 20260204 0 24.24 25.14 24.125 24.86 3242658 24.86 up up correct
GO.US Grocery Outlet Holding Corp 20260204 0 9.46 9.96 9.46 9.79 2274800 9.79 up up correct
GOCO.US GoHealth Inc 20260204 0 2.187 2.21 2.081 2.2 26691 2.2 up up correct
GOGO.US Gogo Inc 20260204 0 4.24 4.445 4.105 4.14 1837779 4.14 down down correct
GOOD.US Gladstone Commercial Corporation 20260204 0 11.625 11.78 11.61 11.73 542006 11.6299 up up correct
GOODN.US Gladstone Commercial Corporation 20260204 0 22.85 22.95 22.85 22.95 2100 22.8137 up down incorrect
GOOG.US Alphabet Inc 20260204 0 343.755 344.25 329.37 333.34 36991100 333.1053 down up incorrect
GOOGL.US Alphabet Inc 20260204 0 342.96 343.31 328.52 333.04 70618400 332.8057 down up incorrect
GOSS.US Gossamer Bio Inc 20260204 0 2.66 2.66 2.32 2.46 6850700 2.46 down up incorrect
GOVX.US GeoVax Labs Inc 20260204 0 2.68 2.88 2.631 2.82 82000 2.82 up up correct
GP.US GreenPower Motor Company Inc 20260204 0 0.97 1 0.91 1 77100 1 up up correct
GPRE.US Green Plains Inc 20260204 0 12.42 13.33 12.12 12.6 2748008 12.6 up up correct
GPRO.US GoPro Inc 20260204 0 1.16 1.17 1.04 1.06 5417390 1.06 down down correct
GRBK.US Green Brick Partners Inc 20260204 0 73.28 76.35 73.04 75.27 351100 75.27 up up correct
GREE.US Greenidge Generation Holdings Inc 20260204 0 1.24 1.25 1.15 1.22 114300 1.22 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260204 0 20 20.525 19.6 19.99 5400 19.99 down down correct
GRFS.US Grifols S.A 20260204 0 9.42 9.6 9.41 9.54 419552 9.54 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260204 0 24.98 24.98 24.98 24.98 0 24.98
GRIN.US Grindrod Shipping Holdings Ltd 20260204 0 29.28 29.28 28.59 28.875 17300 28.85 down down correct
GRMN.US Garmin Ltd 20260204 0 198.84 206.74 198.34 205.26 1309100 204.4763 up up correct
GRNQ.US Greenpro Capital Corp 20260204 0 1.93 1.93 1.81 1.85 12256 1.85 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260204 0 0.0001 0.0001 0.0001 0.0001 951 0.0001
GROW.US U.S. Global Investors Inc 20260204 0 3.17 3.205 3.07 3.1 35087 3.0923 down down correct
GRPN.US Groupon Inc 20260204 0 13.57 13.66 12.97 13.62 1159100 13.62 up up correct
GRTX.US Galera Therapeutics Inc 20260204 0 0.0244 0.0244 0.022 0.024 86193 0.024 down down correct
GRVY.US Gravity Co. Ltd 20260204 0 71.73 74.75 71.73 72.4 60303 72.4 up up correct
GRWG.US GrowGeneration Corp 20260204 0 1.28 1.31 1.24 1.25 435539 1.25 down down correct
GSBC.US Great Southern Bancorp Inc 20260204 0 63.17 64.23 63.17 63.32 52023 63.32 up down incorrect
GSHD.US Goosehead Insurance Inc 20260204 0 61.04 65.6 60.135 64.99 504902 64.99 up up correct
GSIT.US GSI Technology Inc 20260204 0 7.64 7.6518 6.23 6.515 2345693 6.515 down down correct
GSM.US Ferroglobe PLC 20260204 0 5.13 5.14 4.9 5.04 1257129 5.04 down down correct
GSRDX.US GSRDX 20260204 0 7.41 7.41 7.41 7.41 0 7.41
GSREX.US GSREX 20260204 0 7.41 7.41 7.41 7.41 0 7.41
GSRHX.US GSRHX 20260204 0 7.88 7.88 7.88 7.88 0 7.88
GSRJX.US GSRJX 20260204 0 7.42 7.42 7.42 7.42 0 7.42
GSRQX.US GSRQX 20260204 0 7.58 7.58 7.58 7.58 0 7.58
GT.US The Goodyear Tire & Rubber Company 20260204 0 10 10.41 9.99 10.22 8762600 10.22 up up correct
GTBP.US GT Biopharma Inc 20260204 0 0.521 0.529 0.46 0.527 3318300 0.527 up up correct
GTEC.US Greenland Technologies Holding Corporation 20260204 0 0.843 0.843 0.757 0.794 401600 0.794 down down correct
GTIM.US Good Times Restaurants Inc 20260204 0 1.17 1.25 1.17 1.23 20181 1.23 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20260204 0 32.68 33.37 31.38 32.54 4232400 32.54 down down correct
GTX.US Garrett Motion Inc 20260204 0 18.44 18.67 18.16 18.42 2539000 18.3476 down down correct
GURE.US Gulf Resources Inc 20260204 0 4.75 4.75 4.2853 4.75 8275 4.75
GWRS.US Global Water Resources Inc 20260204 0 8.71 8.77 8.64 8.73 37184 8.7061 up down incorrect
GYRO.US Gyrodyne LLC 20260204 0 9.21 9.21 9.21 9.21 0 9.21
HAFC.US Hanmi Financial Corporation 20260204 0 27.61 28.49 27.375 27.9 396313 27.6219 up up correct
HAIN.US The Hain Celestial Group Inc 20260204 0 1.22 1.23 1.13 1.18 2242926 1.18 down down correct
HALL.US Hallmark Financial Services Inc 20260204 0 0.08 0.08 0.08 0.08 0 0.08
HALO.US Halozyme Therapeutics Inc 20260204 0 77.24 78.27 76.11 77.93 2602600 77.93 up up correct
HAS.US Hasbro Inc 20260204 0 95.39 97.41 95.04 96.59 1810700 95.9286 up up correct
HBAN.US Huntington Bancshares Incorporated 20260204 0 18.58 19.19 18.55 19.02 69191672 19.02 up up correct
HBANM.US Huntington Bancshares Incorporated 20260204 0 22.58 22.58 22.51 22.56 18700 22.2105 down down correct
HBANP.US Huntington Bancshares Incorporated 20260204 0 17.46 17.6 17.45 17.45 32270 17.45 down down correct
HBCP.US Home Bancorp Inc 20260204 0 62.15 63.37 61.97 62.01 37042 61.7051 down down correct
HBIO.US Harvard Bioscience Inc 20260204 0 0.5001 0.5423 0.5001 0.5102 169761 0.5102 up up correct
HBNC.US Horizon Bancorp Inc 20260204 0 18.24 18.43 18.1 18.19 376162 18.19 down down correct
HBT.US HBT Financial Inc 20260204 0 28.34 29.15 28.34 28.76 33700 28.5358 up up correct
HCAT.US Health Catalyst Inc 20260204 0 2.18 2.3299 2.16 2.17 942163 2.17 down down correct
HCKT.US The Hackett Group Inc 20260204 0 17.13 17.33 16.45 16.48 200922 16.48 down up incorrect
HCM.US HUTCHMED (China) Limited 20260204 0 14.54 14.99 14.42 14.78 62855 14.78 up down incorrect
HCSG.US Healthcare Services Group Inc 20260204 0 19.27 19.51 19.05 19.3 500413 19.3 up down incorrect
HCTI.US Healthcare Triangle Inc. Common Stock 20260204 0 0.235 0.239 0.21 0.233 62687 13.98 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20260204 0 1.1 1.1 1.02 1.05 54826 1.05 down down correct
HDSN.US Hudson Technologies Inc 20260204 0 7.59 7.7 7.5781 7.62 296600 7.62 up up correct
HELE.US Helen of Troy Limited 20260204 0 17.58 18.64 17.56 18.5 981183 18.5 up up correct
HEPS.US D 20260204 0 2.68 2.7489 2.535 2.65 743431 2.65 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260204 0 18.5 18.5 18.5 18.5 1468 18.5
HFFG.US HF Foods Group Inc 20260204 0 1.78 1.84 1.72 1.74 149370 1.74 down down correct
HFWA.US Heritage Financial Corporation 20260204 0 26.58 27.18 26.575 27.11 285202 27.11 up down incorrect
HGBL.US Heritage Global Inc 20260204 0 1.38 1.44 1.38 1.42 74300 1.42 up down incorrect
HIFS.US Hingham Institution for Savings 20260204 0 320 332.75 313.35 328.58 99203 328.58 up down incorrect
HIHO.US Highway Holdings Limited 20260204 0 0.97 0.97 0.91 0.9301 12769 0.9301 down up incorrect
HIMX.US Himax Technologies Inc 20260204 0 7.6 7.7 7.36 7.55 1210622 7.55 down down correct
HITI.US High Tide Inc. Common Shares 20260204 0 2.23 2.34 2.22 2.33 546810 2.33 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20260204 0 2.42 2.45 2.24 2.29 11950350 2.29 down down correct
HLIT.US Harmonic Inc 20260204 0 9.93 10.08 9.55 9.69 701827 9.69 down down correct
HLMN.US Hillman Solutions Corp 20260204 0 10 10.78 10 10.74 3295057 10.74 up up correct
HLNE.US Hamilton Lane Incorporated 20260204 0 137.74 143.91 133.8178 141.03 720829 141.03 up up correct
HNNA.US Hennessy Advisors Inc 20260204 0 10.04 10.2 9.9304 10.15 21412 9.999 up down incorrect
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260204 0 25.01 25.01 25.01 25.01 0 24.7063
HNRG.US Hallador Energy Company 20260204 0 18.59 18.59 16.71 17.78 780636 17.78 down up incorrect
HNST.US The Honest Company Inc 20260204 0 2.42 2.5 2.35 2.36 2037066 2.36 down up incorrect
HOFT.US Hooker Furniture Corporation 20260204 0 14.61 15.39 14.595 14.81 100450 14.81 up down incorrect
HOLX.US Hologic Inc 20260204 0 74.67 74.815 74.5 74.59 3623599 74.59 down up incorrect
HON.US Honeywell International Inc 20260204 0 233.52 236.34 233.05 235.35 5943100 234.1873 up down incorrect
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260204 0 84.77 85.3 77.62 80.62 62547900 80.62 down down correct
HOOK.US HOOKIPA Pharma Inc 20260204 0 1.01 1.07 1.01 1.05 13200 1.05 up up correct
HOPE.US Hope Bancorp Inc 20260204 0 12.44 12.78 12.42 12.68 1031511 12.5388 up up correct
HOTH.US Hoth Therapeutics Inc 20260204 0 0.84 0.857 0.751 0.802 359700 0.802 down down correct
HOWL.US Werewolf Therapeutics Inc 20260204 0 0.6621 0.6621 0.5917 0.6417 314093 0.6417 down down correct
HPK.US HighPeak Energy Inc 20260204 0 4.8 5.03 4.6 4.93 694541 4.93 up up correct
HQI.US HireQuest Inc 20260204 0 11.94 11.94 10.61 11.21 44000 11.1523 down down correct
HQY.US HealthEquity Inc 20260204 0 82.77 85.12 80.975 81.34 809155 81.34 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20260204 0 37.83 37.98 36.69 37.32 616000 37.32 down down correct
HROW.US Harrow Health Inc 20260204 0 47.26 47.49 44.67 47.2 635100 47.2 down down correct
HRTX.US Heron Therapeutics Inc 20260204 0 1.37 1.38 1.3 1.32 1428140 1.32 down down correct
HRZN.US Horizon Technology Finance Corporation 20260204 0 6.66 6.69 6.55 6.59 839628 6.4813 down down correct
HSDT.US Helius Medical Technologies Inc 20260204 0 2.3 2.3 2.09 2.22 435000 2.22 down down correct
HSIC.US Henry Schein Inc 20260204 0 73.48 75.97 73.095 75.26 1340532 75.26 up up correct
HST.US Host Hotels & Resorts Inc 20260204 0 19.04 19.4 18.98 19.31 11617400 19.31 up up correct
HSTM.US HealthStream Inc 20260204 0 20.89 20.9699 20.395 20.4 451362 20.3679 down down correct
HTBK.US Heritage Commerce Corp 20260204 0 13.32 13.56 13.19 13.44 843640 13.31 up up correct
HTHT.US Huazhu Group Limited 20260204 0 48.17 48.92 47.29 48.04 1112513 48.04 down down correct
HTLD.US Heartland Express Inc 20260204 0 11.19 11.855 11.19 11.78 1132373 11.78 up up correct
HTOO.US Fusion Fuel Green PLC 20260204 0 3.29 3.45 3.26 3.39 9700 3.39 up down incorrect
HUBG.US Hub Group Inc 20260204 0 50.96 52.53 50.78 52.53 948900 52.3419 up down incorrect
HUDI.US Huadi International Group Co. Ltd 20260204 0 1.16 1.24 1.15 1.15 14638 1.15 down up incorrect
HUIZ.US Huize Holding Limited 20260204 0 2.015 2.015 2 2 1800 2 down down correct
HUMA.US Humacyte Inc 20260204 0 0.9902 1 0.93 0.9582 3409282 0.9582 down down correct
HUMAW.US Humacyte Inc 20260204 0 0.107 0.1249 0.0899 0.1189 94415 0.1189 up up correct
HURC.US Hurco Companies Inc 20260204 0 17.512 17.58 17.02 17.31 13911 17.31 down down correct
HURN.US Huron Consulting Group Inc 20260204 0 166.88 170 163.84 165.47 357356 165.47 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20260204 0 57.68 58.19 49.2 54.17 9825568 54.17 down down correct
HWBK.US Hawthorn Bancshares Inc 20260204 0 35.8999 36.2 35.5001 36.19 7891 35.9578 up up correct
HWC.US Hancock Whitney Corporation 20260204 0 72.44 74.33 72.4 73.66 1279700 73.1036 up up correct
HWCPZ.US HWCPZ 20260204 0 24.15 24.205 24.121 24.178 3500 23.7862 up up correct
HWKN.US Hawkins Inc 20260204 0 126.9 131.235 125.69 129.28 151765 129.1096 up up correct
HYAC.US Haymaker Acquisition Corp. III 20260204 0 11.4141 11.4141 11.4141 11.4141 4440 11.4141
HYFM.US Hydrofarm Holdings Group Inc 20260204 0 1.5 1.535 1.42 1.46 57200 1.46 down down correct
HYMC.US Hycroft Mining Holding Corporation 20260204 0 43.46 44.2 36.75 39.31 3998700 39.31 down down correct
IART.US Integra LifeSciences Holdings Corporation 20260204 0 10.81 11.3 10.81 11.08 635117 11.08 up up correct
IBCP.US Independent Bank Corporation 20260204 0 36.35 37.39 36.35 36.73 173884 36.73 up up correct
IBEX.US IBEX Limited 20260204 0 34.7 35.3 33 34.47 264077 34.47 down down correct
IBKR.US Interactive Brokers Group Inc 20260204 0 74.95 75.05 71.71 73.44 8126300 73.3612 down down correct
IBOC.US International Bancshares Corporation 20260204 0 73.05 74.75 72.63 74.19 308104 73.442 up down incorrect
IBRX.US ImmunityBio Inc 20260204 0 6.29 6.29 5.69 5.88 21454500 5.88 down up incorrect
ICCC.US ImmuCell Corporation 20260204 0 5.84 6.07 5.75 6.07 27329 6.07 up up correct
ICCM.US Icecure Medical 20260204 0 0.602 0.623 0.5835 0.593 275813 0.593 down down correct
ICFI.US ICF International Inc 20260204 0 90.74 91.675 89.1 90.82 95795 90.82 up up correct
ICHR.US Ichor Holdings Ltd 20260204 0 30.33 31.54 27.03 28.01 1007808 28.01 down down correct
ICLR.US ICON Public Limited Company 20260204 0 167.67 168.99 162.865 163.11 1858472 163.11 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20260204 0 2.93 2.945 2.88 2.89 8700 2.89 down down correct
ICUI.US ICU Medical Inc 20260204 0 151.93 155.58 149.84 149.98 359635 149.98 down down correct
IDCC.US InterDigital Inc 20260204 0 320.2 329.01 310 313.87 537775 313.87 down down correct
IDN.US Intellicheck Inc 20260204 0 5.16 5.43 4.76 4.84 297021 4.84 down up incorrect
IDXX.US IDEXX Laboratories Inc 20260204 0 638.13 647.21 629.14 642.94 615030 642.94 up down incorrect
IDYA.US IDEAYA Biosciences Inc 20260204 0 34.59 34.59 32.88 33.28 810800 33.28 down up incorrect
IEP.US Icahn Enterprises L.P 20260204 0 7.8 8.02 7.76 7.98 804000 7.488 up up correct
IESC.US IES Holdings Inc 20260204 0 420.98 425.4 385.46 402.29 253537 402.29 down down correct
IFBD.US Infobird Co. Ltd 20260204 0 0.8 0.8761 0.74 0.765 24301 0.765 down up incorrect
IFMK.US iFresh Inc 20260204 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20260204 0 0.88 0.9611 0.8103 0.84 583460 0.84 down up incorrect
IGIC.US International General Insurance Holdings Ltd 20260204 0 25.15 25.6 25.004 25.48 42422 25.4263 up down incorrect
IHRT.US iHeartMedia Inc 20260204 0 3.24 3.315 3.1 3.23 664556 3.23 down down correct
III.US Information Services Group Inc 20260204 0 5.46 5.535 5.28 5.29 426207 5.29 down down correct
IIIV.US i3 Verticals Inc 20260204 0 20.85 21.1476 20.21 20.72 410975 20.72 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260204 0 0.719 0.7435 0.6799 0.6951 230803 0.6951 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260204 0 0.274 0.274 0.274 0.274 0 0.274
IKT.US Inhibikase Therapeutics Inc 20260204 0 1.6 1.61 1.53 1.56 2543102 1.56 down down correct
ILMN.US Illumina Inc 20260204 0 137.1 140.65 133.33 134.19 2936200 134.19 down down correct
ILPT.US Industrial Logistics Properties Trust 20260204 0 5.37 5.43 5.285 5.32 275963 5.32 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260204 0 9.99 9.99 9.26 9.99 4600 9.99
IMCC.US IM Cannabis Corp 20260204 0 1.21 1.25 1.14 1.19 58486 1.19 down down correct
IMCR.US Immunocore Holdings plc 20260204 0 32.19 32.95 31.34 31.5 368172 31.5 down down correct
IMKTA.US Ingles Markets Incorporated 20260204 0 80.67 84.14 78.6601 83.28 180306 83.28 up up correct
IMMP.US Immutep Limited 20260204 0 2.83 2.83 2.64 2.7 174924 2.7 down down correct
IMMR.US Immersion Corporation 20260204 0 6.68 6.82 6.64 6.72 369456 6.72 up up correct
IMNM.US Immunome Inc 20260204 0 27 27.65 25.77 26.41 1711700 26.41 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260204 0 34.74 35.25 34.148 34.55 31288 34.55 down down correct
IMRA.US IMARA Inc 20260204 0 15.09 15.09 13.72 14.1712 27904 13.8708 down down correct
IMRN.US Immuron Limited 20260204 0 0.871 0.871 0.8 0.8125 26197 0.8125 down down correct
IMRX.US Immuneering Corporation 20260204 0 4.9 4.9 4.6 4.74 1105528 4.74 down down correct
IMTE.US Integrated Media Technology Limited 20260204 0 0.723 0.75 0.682 0.697 43300 0.697 down down correct
IMTX.US Immatics N.V 20260204 0 10 10 9.15 9.34 211324 9.34 down down correct
IMUX.US Immunic Inc 20260204 0 0.661 0.675 0.604 0.62 830400 0.62 down down correct
IMVT.US Immunovant Inc 20260204 0 25.79 25.955 24.38 25.15 1911000 25.15 down down correct
IMXI.US International Money Express Inc 20260204 0 15.5 15.52 15.5 15.51 112682 15.51 up up correct
INAB.US IN8bio Inc. Common Stock 20260204 0 2.02 2.14 1.95 1.96 29977 1.96 down down correct
INBK.US First Internet Bancorp 20260204 0 22.46 22.8 21.65 21.77 66968 21.77 down down correct
INBKZ.US INBKZ 20260204 0 24.677 24.677 24.677 24.677 100 24.1735
INBX.US Inhibrx Inc 20260204 0 85.19 86.175 80.511 82.56 170600 82.56 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20260204 0 0.9257 0.9397 0.8675 0.8942 161286 0.8942 down down correct
INCY.US Incyte Corporation 20260204 0 102.61 103.55 101.44 102.6 1915403 102.6 down down correct
INDB.US Independent Bank Corp 20260204 0 85 86.56 84.96 85.22 478300 85.22 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260204 0 3.82 3.95 3.64 3.86 3591600 3.86 up up correct
INDP.US Indaptus Therapeutics Inc 20260204 0 1.92 1.961 1.77 1.79 18800 1.79 down down correct
INGN.US Inogen Inc 20260204 0 5.92 6.0045 5.8 5.84 172741 5.84 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260204 0 11.17 11.465 11.17 11.465 10300 11.465 up up correct
INM.US InMed Pharmaceuticals Inc 20260204 0 1.08 1.08 1 1 38685 1 down down correct
INMB.US INmune Bio Inc 20260204 0 1.57 1.578 1.47 1.52 304183 1.52 down down correct
INMD.US InMode Ltd 20260204 0 15.85 15.9 14.78 15.02 3360089 15.02 down down correct
INN.US PF 20260204 0 18.03 18.25 18 18.185 4719 17.8197 up up correct
INNV.US InnovAge Holding Corp 20260204 0 6.5 8.09 6.2 7.78 2079910 7.78 up up correct
INO.US Inovio Pharmaceuticals Inc 20260204 0 1.68 1.73 1.64 1.67 1137300 1.67 down down correct
INOD.US Innodata Inc 20260204 0 53.075 53.075 45.46 47.08 2849384 47.08 down down correct
INOV.US Inovalon Holdings Inc 20260204 0 35.63 35.86 35.63 35.722 7200 35.722 up up correct
INSE.US Inspired Entertainment Inc 20260204 0 8.94 9.2 8.745 8.83 71600 8.83 down up incorrect
INSG.US Inseego Corp 20260204 0 10.59 10.85 9.54 9.75 182700 9.75 down up incorrect
INSM.US Insmed Incorporated 20260204 0 157.1 157.9 150.79 152.44 1794600 152.44 down up incorrect
INTA.US Intapp Inc. Common Stock 20260204 0 23.55 25.78 20.76 25.44 7079400 25.44 up up correct
INTC.US Intel Corporation 20260204 0 49.54 49.698 47 48.6 128702305 48.6 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260204 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260204 0 29.9 30 29.5 29.9 4000 29.9
INTU.US Intuit Inc 20260204 0 427.935 450.49 411.11 445.64 6970984 445.64 up up correct
INTZ.US Intrusion Inc 20260204 0 1.01 1.02 0.9357 0.9749 121602 0.9749 down down correct
INVA.US Innoviva Inc 20260204 0 21.06 21.66 21.02 21.48 954048 21.48 up up correct
INVE.US Identiv Inc 20260204 0 3.33 3.45 3.33 3.41 21905 3.41 up up correct
INVZ.US Innoviz Technologies Ltd 20260204 0 0.9875 0.9897 0.9109 0.9386 2235938 0.9386 down down correct
INVZW.US Innoviz Technologies Ltd 20260204 0 0.0056 0.0065 0.0043 0.0055 20708 0.0055 down down correct
IOBT.US IO Biotech Inc. Common Stock 20260204 0 0.2767 0.288 0.2638 0.2711 742140 0.2711 down down correct
IONS.US Ionis Pharmaceuticals Inc 20260204 0 85.72 85.95 82.545 84.99 3010014 84.99 down down correct
IOSP.US Innospec Inc 20260204 0 84.8 88.16 84.685 86.89 189488 86.89 up up correct
IOVA.US Iovance Biotherapeutics Inc 20260204 0 2.65 2.71 2.43 2.44 12260500 2.44 down down correct
IPAR.US Inter Parfums Inc 20260204 0 98.53 101.57 98.44 100.25 147952 100.25 up down incorrect
IPDN.US Professional Diversity Network Inc 20260204 0 1.14 1.16 1.1 1.15 83496 1.15 up up correct
IPGP.US IPG Photonics Corporation 20260204 0 99.84 103.265 96.5 99.89 768171 99.89 up up correct
IPHA.US Innate Pharma S.A 20260204 0 1.76 1.82 1.76 1.78 6148 1.78 up up correct
IPSC.US Century Therapeutics Inc. 20260204 0 1.84 1.88 1.74 1.79 639404 1.79 down up incorrect
IPW.US iPower Inc. 20260204 0 3.59 3.899 3.55 3.82 101208 3.82 up up correct
IPWR.US Ideal Power Inc 20260204 0 4.51 4.553 3.86 3.91 86700 3.91 down down correct
IQ.US iQIYI Inc 20260204 0 1.94 1.95 1.89 1.93 7623627 1.93 down down correct
IRDM.US Iridium Communications Inc 20260204 0 19.68 20.27 19.14 19.51 1946133 19.51 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20260204 0 52.26 52.5 43.91 44.94 66531600 44.94 down down correct
IRIX.US IRIDEX Corporation 20260204 0 1.41 1.5 1.4 1.44 90180 1.44 up up correct
IRMD.US IRadimed Corporation 20260204 0 97.92 99.46 93.33 93.85 115475 93.6688 down down correct
IROQ.US IF Bancorp Inc 20260204 0 27.361 27.38 27.22 27.22 2201 27.22 down down correct
IRTC.US iRhythm Technologies Inc 20260204 0 161.45 161.45 149.435 152.46 925135 152.46 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20260204 0 4.8 4.8499 4.435 4.485 2569000 4.485 down down correct
ISPC.US iSpecimen Inc. Common Stock 20260204 0 0.3329 0.3717 0.3261 0.3477 206398 0.3477 up up correct
ISRG.US Intuitive Surgical Inc 20260204 0 480.105 481.19 465.689 478.49 3405291 478.49 down down correct
ISSC.US Innovative Solutions and Support Inc 20260204 0 20.38 20.5958 18.06 18.65 361437 18.65 down down correct
ISTR.US Investar Holding Corporation 20260204 0 29.61 30.345 29.43 29.51 93815 29.51 down down correct
ITIC.US Investors Title Company 20260204 0 273.88 276.56 271.8 272.77 12560 272.77 down down correct
ITRI.US Itron Inc 20260204 0 101.72 103.44 101.135 101.94 560948 101.94 up up correct
ITRM.US Iterum Therapeutics plc 20260204 0 0.311 0.336 0.282 0.309 1150500 0.309 down down correct
ITRN.US Ituran Location and Control Ltd 20260204 0 46.27 46.6 44.18 44.89 135863 44.89 down down correct
IVA.US Inventiva S.A 20260204 0 6.14 6.15 5.842 5.95 281654 5.95 down down correct
IZEA.US IZEA Worldwide Inc 20260204 0 3.48 3.525 3.36 3.4 87173 3.4 down down correct
JACK.US Jack in the Box Inc 20260204 0 21.87 22.54 21.87 22.23 619887 22.23 up up correct
JAGX.US Jaguar Health Inc 20260204 0 0.609 0.615 0.57 0.58 389600 0.58 down down correct
JAKK.US JAKKS Pacific Inc 20260204 0 18.1 18.6 17.815 18.01 98566 17.8069 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20260204 0 13.96 13.97 13.31 13.33 1544200 13.33 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20260204 0 167 168.34 164.5 165.72 587800 165.72 down up incorrect
JBHT.US J.B. Hunt Transport Services Inc 20260204 0 220.48 229.44 220.48 228.22 1982592 227.7641 up up correct
JBLU.US JetBlue Airways Corporation 20260204 0 5.635 6.02 5.62 5.96 30484330 5.96 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20260204 0 79.06 80.495 79 79.66 70103 79.66 up up correct
JD.US JD.com Inc 20260204 0 27.73 27.84 27.16 27.55 13923100 27.55 down down correct
JFIN.US Jiayin Group Inc 20260204 0 6.51 6.6399 6.15 6.44 102626 6.44 down down correct
JFU.US 9F Inc 20260204 0 5.11 5.225 4.15 4.8737 40268 4.8737 down down correct
JG.US Aurora Mobile Limited 20260204 0 7.07 7.07 6.4 6.76 3977 6.76 down down correct
JJSF.US J & J Snack Foods Corp 20260204 0 81.54 87.72 80.65 84.2 699332 84.2 up up correct
JKHY.US Jack Henry & Associates Inc 20260204 0 170.76 175.48 167.92 173.78 1774900 173.1506 up up correct
JOUT.US Johnson Outdoors Inc 20260204 0 48.63 50.99 48.475 49.52 121932 49.52 up up correct
JPM.US PM 20260204 0 18.43 18.5099 18.32 18.46 117438 18.46 up up correct
JRSH.US Jerash Holdings (US) Inc 20260204 0 3.03 3.095 3.03 3.05 110826 3.0025 up down incorrect
JRVR.US James River Group Holdings Ltd 20260204 0 6.76 7.03 6.76 6.95 316548 6.9392 up down incorrect
JSM.US Navient Corporation SR NT 6% 121543 20260204 0 19.41 19.58 19.4 19.53 7196 19.1449 up down incorrect
JSPR.US Jasper Therapeutics Inc 20260204 0 1.44 1.44 1.33 1.38 608100 1.38 down up incorrect
JSPRW.US Jasper Therapeutics Inc 20260204 0 0.0245 0.03 0.0245 0.03 29587 0.03 up up correct
JVA.US Coffee Holding Co. Inc 20260204 0 3.06 3.15 3.01 3.07 54303 2.9903 up up correct
JWEL.US Jowell Global Ltd 20260204 0 2.25 2.29 2.2 2.25 5700 2.25
JYNT.US The Joint Corp 20260204 0 10.13 10.22 9.55 9.76 66436 9.76 down down correct
JZXN.US Jiuzi Holdings Inc 20260204 0 1.24 1.24 1.09 1.15 147375 1.15 down down correct
KALA.US Kala Pharmaceuticals Inc 20260204 0 0.4747 0.4747 0.4131 0.4407 1000048 0.4407 down down correct
KALU.US Kaiser Aluminum Corporation 20260204 0 140.24 143.0199 137.6 138 220645 138 down down correct
KALV.US KalVista Pharmaceuticals Inc 20260204 0 16.21 16.53 14.715 14.98 903629 14.98 down down correct
KARO.US Karooooo Ltd 20260204 0 48.27 49.7778 48.18 48.56 58359 48.56 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260204 0 0.017 0.019 0.017 0.017 22914 0.017
KBNT.US Kubient Inc 20260204 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260204 0 12.7 12.7 11.8 12.12 1307100 12.12 down up incorrect
KDP.US Keurig Dr Pepper Inc 20260204 0 28.23 28.6 28.13 28.45 10145300 28.45 up up correct
KE.US Kimball Electronics Inc 20260204 0 31.55 31.9 29.59 30.72 191807 30.72 down down correct
KELYA.US Kelly Services Inc 20260204 0 10.7 10.95 10.685 10.79 412050 10.7034 up up correct
KELYB.US Kelly Services Inc 20260204 0 10.81 10.81 10.81 10.81 4500 10.7609
KEQU.US Kewaunee Scientific Corporation 20260204 0 39.68 39.68 39.68 39.68 2197 39.68
KFFB.US Kentucky First Federal Bancorp 20260204 0 4.5522 4.6503 4.53 4.6503 2345 4.6503 up down incorrect
KFRC.US Kforce Inc 20260204 0 35.55 36.69 35.51 36.53 218700 36.005 up up correct
KHC.US The Kraft Heinz Company 20260204 0 23.95 24.73 23.89 24.48 17932000 24.0759 up up correct
KIDS.US OrthoPediatrics Corp 20260204 0 17.1 17.29 16.85 16.9 132148 16.9 down down correct
KINS.US Kingstone Companies Inc 20260204 0 16.21 17.3934 16.21 16.59 533006 16.5389 up up correct
KLAC.US KLA Corporation 20260204 0 1365.23 1377.3199 1285.04 1307.22 1583800 1305.5236 down down correct
KLDO.US Kaleido Biosciences Inc 20260204 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260204 0 57.71 58.75 54.37 55.67 1054502 55.67 down down correct
KLTR.US Kaltura Inc. Common Stock 20260204 0 1.48 1.5 1.42 1.44 651004 1.44 down down correct
KLXE.US KLX Energy Services Holdings Inc 20260204 0 2.2 2.3784 2.12 2.3 274756 2.3 up up correct
KMDA.US Kamada Ltd 20260204 0 8.23 8.27 7.942 8.1 108307 8.1 down down correct
KNDI.US Kandi Technologies Group Inc 20260204 0 1.1 1.12 1.07 1.09 144736 1.09 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260204 0 44.97 45.085 43.09 43.52 523931 43.52 down down correct
KNSL.US Kinsale Capital Group Inc 20260204 0 394 411.485 389.39 408.88 182500 408.6061 up up correct
KOD.US Kodiak Sciences Inc 20260204 0 24.04 24.73 22.19 22.38 707753 22.38 down down correct
KOPN.US Kopin Corporation 20260204 0 2.72 2.73 2.32 2.4 3874256 2.4 down down correct
KOSS.US Koss Corporation 20260204 0 4.6 4.84 4.6 4.79 18800 4.79 up up correct
KPLT.US Katapult Holdings Inc 20260204 0 6.19 6.22 6.02 6.11 28833 6.11 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260204 0 0.0035 0.0035 0.003 0.0032 5184 0.0032 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20260204 0 2.28 2.3 2.16 2.19 41400 2.19 down down correct
KPTI.US Karyopharm Therapeutics Inc 20260204 0 6.56 6.7 6.055 6.3 272912 6.3 down down correct
KRKR.US 36Kr Holdings Inc 20260204 0 4.58 4.59 4.5404 4.59 5843 4.59 up up correct
KRMD.US Repro Med Systems Inc 20260204 0 5.6 5.643 5.07 5.09 286242 5.09 down down correct
KRNT.US Kornit Digital Ltd 20260204 0 13.6 13.95 13.5083 13.82 373245 13.82 up up correct
KRNY.US Kearny Financial Corp 20260204 0 8.15 8.3 8.06 8.08 686197 8.08 down down correct
KROS.US Keros Therapeutics Inc 20260204 0 18.46 18.46 17.71 18.05 333150 18.05 down down correct
KRT.US Karat Packaging Inc 20260204 0 25.62 26.32 25.62 26.02 98100 25.5644 up up correct
KRUS.US Kura Sushi USA Inc 20260204 0 72.27 77.04 72.13 76.79 399377 76.79 up up correct
KRYS.US Krystal Biotech Inc 20260204 0 281.32 282.335 258.34 269.13 437926 269.13 down down correct
KTCC.US Key Tronic Corporation 20260204 0 2.85 2.92 2.8 2.91 57498 2.91 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20260204 0 101.46 103 86.92 91.33 4629751 91.33 down down correct
KTTA.US Pasithea Therapeutics Corp. 20260204 0 0.847 0.847 0.816 0.84 79500 0.84 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260204 0 0.0111 0.0142 0.01 0.0142 67552 0.0142 up up correct
KURA.US Kura Oncology Inc 20260204 0 8.33 8.35 8.05 8.07 1545518 8.07 down down correct
KVHI.US KVH Industries Inc 20260204 0 6.4 6.67 6.06 6.23 55502 6.23 down down correct
KXIN.US Kaixin Auto Holdings 20260204 0 0.988 0.988 0.75 0.925 84600 13.875 down down correct
KYMR.US Kymera Therapeutics Inc 20260204 0 77.53 78 75.37 77.7 837200 77.7 up up correct
KZIA.US Kazia Therapeutics Limited 20260204 0 6.01 6.25 5.8 6 72200 6 down down correct
KZR.US Kezar Life Sciences Inc 20260204 0 6.18 6.18 6.06 6.06 7973 6.06 down down correct
LAKE.US Lakeland Industries Inc 20260204 0 9.55 9.805 9.48 9.57 142324 9.57 up up correct
LAMR.US Lamar Advertising Company (REIT) 20260204 0 127.06 129.9 126 128.31 475044 128.31 up down incorrect
LAND.US Gladstone Land Corporation 20260204 0 11.02 11.28 11.01 11.07 950100 11.0244 up up correct
LANDM.US Gladstone Land Corporation 20260204 0 25.072 25.072 25.072 25.072 0 25.072
LANDO.US Gladstone Land Corporation 20260204 0 19.99 20.1 19.9 20 9000 19.8753 up up correct
LARAX.US LARAX 20260204 0 8.53 8.53 8.53 8.53 0 8.4683
LARK.US Landmark Bancorp Inc 20260204 0 28.51 28.51 28.28 28.47 4400 28.2524 down up incorrect
LASR.US nLIGHT Inc 20260204 0 48.74 48.75 41.51 43.86 5335161 43.86 down up incorrect
LAUR.US Laureate Education Inc 20260204 0 34.54 34.65 33.72 33.86 1194821 33.86 down up incorrect
LBRDA.US Liberty Broadband Corporation 20260204 0 50.01 52.735 50.01 52.24 257852 52.24 up up correct
LBRDK.US Liberty Broadband Corporation 20260204 0 49.87 52.87 49.87 52.32 1599242 52.32 up up correct
LBRDP.US Liberty Broadband Corporation 20260204 0 24.02 24.12 24.02 24.07 3800 24.07 up up correct
LBTYA.US Liberty Global plc 20260204 0 11.09 11.395 11.07 11.33 2702639 11.33 up up correct
LBTYB.US Liberty Global plc 20260204 0 10.84 10.84 10.84 10.84 0 10.84
LBTYK.US Liberty Global plc 20260204 0 11.06 11.39 11.06 11.31 880652 11.31 up up correct
LCAP.US Lionheart Acquisition Corporation II 20260204 0 30.23 30.23 29.83 30.21 26300 30.21 down down correct
LCID.US Lucid Group Inc. Common Stock 20260204 0 10.595 10.75 10.11 10.38 6524900 10.38 down down correct
LCNB.US LCNB Corp 20260204 0 17.67 17.8864 17.62 17.85 38046 17.6189 up up correct
LCRDX.US LCRDX 20260204 0 8.53 8.53 8.53 8.53 0 8.4627
LCRUX.US LCRUX 20260204 0 8.53 8.53 8.53 8.53 0 8.4683
LCUT.US Lifetime Brands Inc 20260204 0 3.23 3.36 3.21 3.32 10033 3.32 up up correct
LE.US Lands' End Inc 20260204 0 17.92 18.2 17.34 17.66 217015 17.66 down down correct
LECO.US Lincoln Electric Holdings Inc 20260204 0 273.55 288.28 272.5701 285.82 907195 285.82 up up correct
LEDS.US SemiLEDs Corporation 20260204 0 1.55 1.62 1.5078 1.62 4831 1.62 up up correct
LEE.US Lee Enterprises Incorporated 20260204 0 5.34 5.63 5.315 5.61 43877 5.61 up up correct
LEGH.US Legacy Housing Corporation 20260204 0 21 21.98 21 21.81 96058 21.81 up up correct
LEGN.US Legend Biotech Corporation 20260204 0 16.61 17.05 16.24 16.65 1897000 16.65 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260204 0 45.94 45.94 45.94 45.94 0 45.94
LESL.US Leslie's Inc 20260204 0 1.34 1.37 1.27 1.33 95590 1.33 down down correct
LEXX.US Lexaria Bioscience Corp 20260204 0 0.76 0.769 0.68 0.725 356100 0.725 down up incorrect
LFMD.US LifeMD Inc 20260204 0 3.21 3.2413 2.975 3.07 884510 3.07 down up incorrect
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260204 0 22.58 22.58 22.45 22.5 1400 22.5 down up incorrect
LFST.US LifeStance Health Group Inc. Common Stock 20260204 0 7.13 7.14 6.88 6.93 1606642 6.93 down up incorrect
LFUS.US Littelfuse Inc 20260204 0 334.64 346.13 324.6801 331.26 212367 330.5474 down down correct
LFVN.US LifeVantage Corporation 20260204 0 5.37 5.62 5.25 5.55 329800 5.4963 up up correct
LGHL.US Lion Group Holding Ltd 20260204 0 1.32 1.34 1.08 1.2 105185 1.2 down down correct
LGIH.US LGI Homes Inc 20260204 0 55.32 58.815 54.6 58.45 490908 58.45 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20260204 0 200.32 201.99 196.07 198.33 117500 198.33 down down correct
LGO.US Largo Resources Ltd 20260204 0 1.36 1.3986 1.26 1.33 4142703 1.33 down down correct
LGVN.US Longeveron Inc 20260204 0 0.53 0.55 0.525 0.54 168800 0.54 up up correct
LI.US Li Auto Inc 20260204 0 17.355 17.415 17.01 17.34 5242840 17.34 down down correct
LIDR.US Aeye Inc 20260204 0 1.66 1.68 1.49 1.53 966669 1.53 down down correct
LIDRW.US AEye Inc 20260204 0 0.0821 0.0821 0.07 0.0701 4805 0.0701 down down correct
LIFE.US aTyr Pharma Inc 20260204 0 13.07 13.23 11.5 13.15 916100 13.15 up up correct
LILA.US Liberty Latin America Ltd 20260204 0 7.87 8.02 7.71 7.76 253062 7.76 down down correct
LILAK.US Liberty Latin America Ltd 20260204 0 7.99 8.11 7.815 7.83 519808 7.83 down down correct
LINC.US Lincoln Educational Services Corporation 20260204 0 27.1 27.45 26.295 26.57 228680 26.57 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20260204 0 17.73 18.09 17.43 17.98 1176187 17.98 up up correct
LINK.US Interlink Electronics Inc 20260204 0 2.99 3.07 2.76 2.83 48400 2.83 down down correct
LIQT.US LiqTech International Inc 20260204 0 1.67 1.67 1.67 1.67 310 1.67
LITE.US Lumentum Holdings Inc 20260204 0 473.12 504.58 426.05 465.54 12144860 465.54 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20260204 0 3.05 3.07 2.76 2.88 558900 2.88 down down correct
LIVE.US Live Ventures Incorporated 20260204 0 20.1 20.1 19.16 19.77 10600 19.77 down down correct
LIVN.US LivaNova PLC 20260204 0 65.88 67.01 64.235 65.43 777396 65.43 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20260204 0 3.26 3.31 3 3.22 26146 3.22 down down correct
LKFN.US Lakeland Financial Corporation 20260204 0 62.45 63.8 62.44 62.52 139972 62.52 up up correct
LKQ.US LKQ Corporation 20260204 0 33.26 34.51 33.26 34.37 3580900 34.0368 up up correct
LMAT.US LeMaitre Vascular Inc 20260204 0 87.24 88.5 86.17 86.79 125839 86.5897 down down correct
LMB.US Limbach Holdings Inc 20260204 0 89.77 91.4 80.4717 82.48 189093 82.48 down down correct
LMFA.US LM Funding America Inc 20260204 0 0.325 0.331 0.315 0.319 226500 0.319 down down correct
LMNR.US Limoneira Company 20260204 0 14.4 14.6289 14.28 14.28 53002 14.28 down down correct
LNSR.US LENSAR Inc 20260204 0 12.4 12.435 12.15 12.21 45582 12.21 down down correct
LNT.US Alliant Energy Corporation 20260204 0 66.915 67.32 66.58 66.75 3706486 66.75 down down correct
LNTH.US Lantheus Holdings Inc 20260204 0 66.43 67.53 65.77 65.93 720900 65.93 down down correct
LOAN.US Manhattan Bridge Capital Inc 20260204 0 4.53 4.587 4.52 4.53 17996 4.53
LOB.US Live Oak Bancshares Inc 20260204 0 41.01 42.54 41.01 41.69 410900 41.6558 up up correct
LOCO.US El Pollo Loco Holdings Inc 20260204 0 10.28 10.76 10.275 10.74 416655 10.74 up up correct
LOGC.US LogicBio Therapeutics Inc 20260204 0 7.75 7.82 7.75 7.82 88100 7.82 up up correct
LOGI.US Logitech International S.A 20260204 0 89.73 91.84 89.132 91.3 2065379 91.3 up up correct
LOOP.US Loop Industries Inc 20260204 0 1.25 1.29 1.25 1.25 64418 1.25
LOPE.US Grand Canyon Education Inc 20260204 0 164.27 168.72 163.52 166.98 244964 166.98 up up correct
LOVE.US The Lovesac Company 20260204 0 13.35 13.869 13.32 13.86 457612 13.86 up up correct
LPCN.US Lipocine Inc 20260204 0 8.44 8.44 8 8.18 61489 8.18 down down correct
LPLA.US LPL Financial Holdings Inc 20260204 0 387.25 400.16 377.18 388.96 928900 388.587 up up correct
LPRO.US Open Lending Corporation 20260204 0 1.75 1.775 1.62 1.74 881870 1.74 down down correct
LPSN.US LivePerson Inc 20260204 0 3.04 3.2 3 3.14 129070 3.14 up up correct
LPTH.US LightPath Technologies Inc 20260204 0 10.96 10.96 8.95 9.4 3896751 9.4 down up incorrect
LQDA.US Liquidia Corporation 20260204 0 46.6 46.62 43 44.43 1917002 44.43 down up incorrect
LQDT.US Liquidity Services Inc 20260204 0 31.68 31.76 30.67 31.47 192393 31.47 down up incorrect
LRCX.US Lam Research Corporation 20260204 0 229.87 231.11 205.11 209.78 19608000 209.529 down up incorrect
LRMR.US Larimar Therapeutics Inc 20260204 0 3.42 3.45 3.22 3.28 1634783 3.28 down down correct
LSBK.US Lake Shore Bancorp Inc 20260204 0 15.74 15.74 15.31 15.31 1770 15.31 down down correct
LSCC.US Lattice Semiconductor Corporation 20260204 0 82.32 86.5 78.69 81.79 2485464 81.79 down down correct
LSTR.US Landstar System Inc 20260204 0 160.39 163.61 160.035 161.44 493657 160.992 up down incorrect
LTAFX.US Altst Strgs Fd A 20260204 0 12.37 12.37 12.37 12.37 0 12.37
LTBR.US Lightbridge Corporation 20260204 0 16.39 16.52 13.5 14.29 1374300 14.29 down down correct
LTCFX.US Alternative Strategies Fund Class C 20260204 0 11.47 11.47 11.47 11.47 0 11.47
LTCH.US Latch Inc 20260204 0 0.16 0.16 0.16 0.16 4100 0.16
LTIFX.US LTIFX 20260204 0 12.55 12.55 12.55 12.55 0 12.55
LTRN.US Lantern Pharma Inc 20260204 0 3.09 3.1 2.895 2.95 50597 2.95 down down correct
LTRX.US Lantronix Inc 20260204 0 7.2 7.46 5.96 6.23 2318785 6.23 down down correct
LTRYW.US Lottery Com 20260204 0 0.0094 0.0099 0.0091 0.0091 7903 0.0091 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260204 0 1.25 1.28 1.16 1.2 904813 1.2 down down correct
LULU.US Lululemon Athletica Inc 20260204 0 173.11 178.17 172.44 178 2858500 178 up up correct
LUNA.US Luna Innovations Incorporated 20260204 0 1.49 1.5 1.49 1.49 266500 1.49
LUNG.US Pulmonx Corporation 20260204 0 1.58 1.62 1.45 1.5 529764 1.5 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260204 0 16.2 17.69 15.03 16.28 88687 16.28 up up correct
LVO.US LiveOne Inc 20260204 0 4.39 4.53 4.08 4.43 78562 4.43 up up correct
LWAY.US Lifeway Foods Inc 20260204 0 21.69 21.9928 21.445 21.59 43076 21.59 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20260204 0 3.66 3.68 3.1199 3.255 2353239 3.255 down down correct
LX.US LexinFintech Holdings Ltd 20260204 0 2.68 2.73 2.64 2.71 1614615 2.71 up down incorrect
LXEH.US Lixiang Education Holding Co. Ltd 20260204 0 0.31 0.321 0.247 0.269 716200 0.269 down up incorrect
LXRX.US Lexicon Pharmaceuticals Inc 20260204 0 1.29 1.3185 1.1814 1.27 3758369 1.27 down up incorrect
LYEL.US Lyell Immunopharma Inc. Common Stock 20260204 0 25.76 25.76 23.74 24.18 114498 24.18 down up incorrect
LYFT.US Lyft Inc 20260204 0 16.7 16.73 15.89 16.16 19212440 16.16 down up incorrect
LYRA.US Lyra Therapeutics Inc 20260204 0 2 2.0318 1.82 1.885 22733 1.885 down up incorrect
LYTS.US LSI Industries Inc 20260204 0 22.46 22.635 21.98 22.28 193106 22.28 down down correct
LZ.US LegalZoom.com Inc 20260204 0 7.25 7.73 7.055 7.655 8469517 7.655 up up correct
MANH.US Manhattan Associates Inc 20260204 0 132.56 139.42 129.9101 138.52 1691171 138.52 up down incorrect
MAPS.US WM Technology Inc 20260204 0 0.7385 0.7457 0.71 0.7151 1240706 0.7151 down down correct
MAPSW.US WM Technology Inc 20260204 0 0.0067 0.0067 0.0067 0.0067 10000 0.0067
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260204 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20260204 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260204 0 321.35 329.78 320.39 324.56 2069100 323.9341 up up correct
MARA.US Marathon Digital Holdings Inc 20260204 0 8.92 8.99 7.9 8.28 54008100 8.28 down down correct
MARK.US Remark Holdings Inc 20260204 0 0.0013 0.0013 0.0012 0.0013 200587 0.0013
MARPS.US Marine Petroleum Trust 20260204 0 4.67 4.88 4.5 4.69 56500 4.5865 up up correct
MASI.US Masimo Corporation 20260204 0 139.78 142.05 135.51 136.62 711334 136.62 down down correct
MASS.US 908 Devices Inc 20260204 0 6.41 6.61 6.19 6.33 358509 6.33 down down correct
MAT.US Mattel Inc 20260204 0 21.2 21.4 20.92 21.29 4627100 21.29 up up correct
MATW.US Matthews International Corporation 20260204 0 26.64 27.565 25.96 26.32 373937 26.0729 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20260204 0 3.52 3.95 3.18 3.33 648114 3.33 down down correct
MBCN.US Middlefield Banc Corp 20260204 0 34.12 34.5 33.81 34 131463 33.7962 down down correct
MBIN.US Merchants Bancorp 20260204 0 42.63 43.41 42.5 42.76 221043 42.6487 up up correct
MBINN.US Merchants Bancorp 20260204 0 20.16 20.25 20 20.25 23200 19.8757 up up correct
MBIO.US Mustang Bio Inc 20260204 0 0.819 0.819 0.6982 0.704 158428 0.704 down down correct
MBOT.US Microbot Medical Inc 20260204 0 1.83 1.83 1.7 1.74 1197525 1.74 down down correct
MBRX.US Moleculin Biotech Inc 20260204 0 4.15 4.3 3.9 4.18 169137 4.18 up up correct
MBUU.US Malibu Boats Inc 20260204 0 34.24 34.97 33.775 34.61 386716 34.61 up up correct
MBWM.US Mercantile Bank Corporation 20260204 0 54.25 55.335 53.565 54.8 87328 54.3884 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260204 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260204 0 29.57 30.11 29.105 29.83 82200 29.83 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20260204 0 22.37 23.78 22.37 23.12 285074 23.12 up up correct
MCHP.US Microchip Technology Incorporated 20260204 0 77.6 79.82 76.65 78.23 14565400 77.7721 up up correct
MCHX.US Marchex Inc 20260204 0 1.61 1.64 1.6 1.64 7754 1.64 up up correct
MCRB.US Seres Therapeutics Inc 20260204 0 14.92 15.23 12.99 13.63 237822 13.63 down down correct
MCRI.US Monarch Casino & Resort Inc 20260204 0 94.47 97.06 92.96 93.31 149846 93.0187 down down correct
MDB.US MongoDB Inc 20260204 0 339.16 342.81 318.92 337.6 2587300 337.6 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20260204 0 478.75 482.06 472.52 478.61 350267 478.61 down down correct
MDIA.US MediaCo Holding Inc 20260204 0 0.65 0.67 0.6077 0.6187 124089 0.6187 down down correct
MDLZ.US Mondelez International Inc 20260204 0 60 60.03 58.65 59.4 20600400 59.4 down down correct
MDRR.US Medalist Diversified REIT Inc 20260204 0 11.78 11.94 11.73 11.73 1639 11.73 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20260204 0 4.5 4.68 4.5 4.6 1400 4.6 up up correct
MDWD.US MediWound Ltd 20260204 0 18.17 18.175 17.59 17.62 159208 17.62 down down correct
MDXG.US MiMedx Group Inc 20260204 0 5 5.21 4.98 5.11 1213500 5.11 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20260204 0 3.63 3.7 3.47 3.54 134400 3.54 down down correct
MEDP.US Medpace Holdings Inc 20260204 0 570.22 580.69 547.18 561.52 344660 561.52 down down correct
MELI.US MercadoLibre Inc 20260204 0 2085.31 2090.26 1985.34 2052.78 766896 2052.78 down down correct
MEOH.US Methanex Corporation 20260204 0 49.25 51.94 49.25 51.32 1273723 51.32 up down incorrect
MERC.US Mercer International Inc 20260204 0 1.87 1.925 1.8 1.88 714773 1.88 up down incorrect
MESO.US Mesoblast Limited 20260204 0 17.35 17.37 16.6001 16.99 136810 16.99 down up incorrect
METC.US Ramaco Resources Inc 20260204 0 20.96 21.95 18.61 19.75 3628058 19.75 down up incorrect
MFIN.US Medallion Financial Corp 20260204 0 10.4 10.435 10.3 10.37 25310 10.37 down down correct
MGEE.US MGE Energy Inc 20260204 0 79.78 81.01 79.735 80.28 164944 79.817 up up correct
MGIC.US Magic Software Enterprises Ltd 20260204 0 22.69 22.83 20.49 21.89 134131 21.89 down down correct
MGNI.US Magnite Inc 20260204 0 11.56 12.12 11.04 11.91 4325200 11.91 up up correct
MGNX.US MacroGenics Inc 20260204 0 1.75 1.755 1.655 1.73 1264659 1.73 down down correct
MGPI.US MGP Ingredients Inc 20260204 0 25.55 26.59 25.55 26.4 173035 26.2256 up up correct
MGRC.US McGrath RentCorp 20260204 0 117.82 121.18 115.0675 120.86 150650 120.86 up up correct
MGTX.US MeiraGTx Holdings plc 20260204 0 8.04 8.06 7.6 7.78 286645 7.78 down down correct
MGYR.US Magyar Bancorp Inc 20260204 0 17.95 18.25 17.75 17.75 10742 17.6514 down down correct
MIDD.US The Middleby Corporation 20260204 0 155.09 159.055 155.09 158.13 716702 158.13 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260204 0 3.62 3.62 2.7425 3.15 354575 3.15 down down correct
MIND.US MIND Technology Inc 20260204 0 8.91 9.08 8.57 8.65 108283 8.65 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20260204 0 105.74 105.74 100.855 103.96 958358 103.96 down down correct
MIST.US Milestone Pharmaceuticals Inc 20260204 0 1.99 1.99 1.84 1.87 1807300 1.87 down down correct
MITK.US Mitek Systems Inc 20260204 0 9.61 9.86 9.51 9.85 755078 9.85 up up correct
MKSI.US MKS Instruments Inc 20260204 0 232.26 237.93 212.91 220 2359300 219.7879 down up incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20260204 0 15.68 16.165 15.42 15.7 6000 15.7 up down incorrect
MKTX.US MarketAxess Holdings Inc 20260204 0 160.49 163.9199 158.4 162.37 572087 161.6575 up down incorrect
MLAB.US Mesa Laboratories Inc 20260204 0 89.07 98.135 86.61 91.53 124487 91.3767 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20260204 0 10.47 10.47 10.45 10.46 40234 10.46 down down correct
MLACU.US Malacca Straits Acquisition Company Limited 20260204 0 11.705 11.705 11.705 11.705 0 11.705
MLCO.US Melco Resorts & Entertainment Limited 20260204 0 6.07 6.29 6.01 6.17 2357328 6.17 up up correct
MLKN.US MillerKnoll Inc 20260204 0 21.03 21.8 20.83 21.71 582325 21.5146 up up correct
MMLP.US Martin Midstream Partners L.P 20260204 0 2.85 2.88 2.7433 2.77 8282 2.765 down down correct
MMSI.US Merit Medical Systems Inc 20260204 0 80.6 81.87 79.23 79.37 582143 79.37 down down correct
MMYT.US MakeMyTrip Limited 20260204 0 55.82 56.48 53.09 55.46 5300971 55.46 down down correct
MNDO.US MIND C.T.I. Ltd 20260204 0 1.16 1.2054 1.16 1.17 24149 1.17 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20260204 0 98.47 108.72 95.08 104.8 5089000 104.8 up up correct
MNKD.US MannKind Corporation 20260204 0 6.25 6.27 5.75 5.78 4940500 5.78 down down correct
MNOV.US MediciNova Inc 20260204 0 1.64 1.655 1.63 1.63 47706 1.63 down down correct
MNPR.US Monopar Therapeutics Inc 20260204 0 66.47 67.338 58.72 59.43 333600 59.43 down down correct
MNRO.US Monro Inc 20260204 0 18.96 20.16 18.9 19.72 745670 19.4765 up up correct
MNSB.US MainStreet Bancshares Inc 20260204 0 22.89 23.44 22.73 22.855 53715 22.755 down down correct
MNSBP.US MainStreet Bancshares Inc 20260204 0 24.75 24.75 24.32 24.32 500 23.8674 down down correct
MNST.US Monster Beverage Corporation 20260204 0 82.44 82.95 80.77 81.44 11263160 81.44 down down correct
MNTK.US Montauk Renewables Inc 20260204 0 1.72 1.85 1.635 1.77 376967 1.77 up up correct
MNTS.US Momentus Inc 20260204 0 6.57 6.57 5.66 6.11 252100 6.11 down down correct
MNTSW.US Momentus Inc 20260204 0 0.0234 0.0237 0.0191 0.0237 22050 0.0237 up up correct
MOFG.US MidWestOne Financial Group Inc 20260204 0 47.9 48.53 47.16 47.34 221808 47.34 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20260204 0 4.49 4.625 4.33 4.4 4136 4.4 down down correct
MOMO.US Momo Inc 20260204 0 6.51 6.55 6.38 6.4 2027089 6.4 down down correct
MORN.US Morningstar Inc 20260204 0 179.64 182.6819 173.77 180.52 681955 180.52 up up correct
MOTS.US Motus GI Holdings Inc 20260204 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260204 0 13.26 13.77 12.74 13.77 54773 13.77 up up correct
MPAA.US Motorcar Parts of America Inc 20260204 0 13.15 13.25 12.87 13.14 106015 13.14 down down correct
MPB.US Mid Penn Bancorp Inc 20260204 0 34.4 35.22 34.39 34.56 177354 34.3399 up up correct
MPWR.US Monolithic Power Systems Inc 20260204 0 1167.5 1226.3 1108.998 1136.83 1263257 1136.83 down up incorrect
MQ.US Marqeta Inc. Class A Common Stock 20260204 0 4.01 4.085 3.95 4.03 4715600 4.03 up down incorrect
MRAI.US Marpai Inc. Class A Common Stock 20260204 0 0.59 0.59 0.568 0.568 2900 0.568 down up incorrect
MRAM.US Everspin Technologies Inc 20260204 0 10.93 11.25 10.15 10.51 947755 10.51 down up incorrect
MRBK.US Meridian Corporation 20260204 0 20.39 21.025 20.39 20.41 88559 20.272 up down incorrect
MRCC.US Monroe Capital Corporation 20260204 0 6.32 6.37 6.23 6.28 95105 6.28 down up incorrect
MRCY.US Mercury Systems Inc 20260204 0 86.94 89.57 74.805 77.12 2649803 77.12 down up incorrect
MREO.US Mereo BioPharma Group plc 20260204 0 0.421 0.4376 0.3911 0.41 4742879 0.41 down down correct
MRKR.US Marker Therapeutics Inc 20260204 0 1.83 1.84 1.7344 1.82 237024 1.82 down up incorrect
MRM.US MEDIROM Healthcare Technologies Inc 20260204 0 1.42 1.46 1.401 1.46 20753 1.46 up down incorrect
MRNA.US Moderna Inc 20260204 0 42.59 43.37 41.53 42.77 8505300 42.77 up down incorrect
MRTN.US Marten Transport Ltd 20260204 0 13.54 14.02 13.54 13.65 1091462 13.65 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20260204 0 3.25 3.3 3.165 3.27 1255330 3.27 up up correct
MRVL.US Marvell Technology Inc 20260204 0 74.995 76.055 71.78 73.73 17506180 73.73 down down correct
MS.US PO 20260204 0 17.75 17.775 17.6187 17.69 89482 17.69 down down correct
MSBI.US Midland States Bancorp Inc 20260204 0 23.95 24.26 23.47 23.97 157167 23.6392 up up correct
MSEX.US Middlesex Water Company 20260204 0 51.84 52.83 51.13 52.04 206602 51.7018 up up correct
MSFT.US Microsoft Corporation 20260204 0 411 419.8 409.24 414.19 45012367 413.2468 up up correct
MSGM.US Motorsport Games Inc 20260204 0 4.015 4.015 3.67 3.76 56500 3.76 down up incorrect
MSTR.US MicroStrategy Incorporated 20260204 0 130.01 130.82 121.19 129.09 25775600 129.09 down up incorrect
MTC.US Mmtec Inc 20260204 0 3.32 3.6 3.16 3.49 39900 3.49 up up correct
MTCH.US Match Group Inc 20260204 0 33.18 33.4 28.81 30.61 13896800 30.61 down up incorrect
MTEX.US Mannatech Incorporated 20260204 0 7.5545 7.59 7.5545 7.59 2388 7.59 up down incorrect
MTLS.US Materialise NV 20260204 0 5.37 5.405 5.2 5.27 166176 5.27 down up incorrect
MTRX.US Matrix Service Company 20260204 0 14.4 14.5 13.44 13.5 341165 13.5 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260204 0 228.16 232.1 207.71 215.03 2499384 215.03 down down correct
MU.US Micron Technology Inc 20260204 0 410.59 413 363.9 379.4 58074900 379.4 down down correct
MVBF.US MVB Financial Corp 20260204 0 29.16 29.5 28.66 28.72 52096 28.5461 down down correct
MVIS.US MicroVision Inc 20260204 0 0.74 0.74 0.69 0.7 8123000 0.7 down down correct
MVST.US Microvast Holdings Inc 20260204 0 2.6 2.62 2.38 2.49 3792311 2.49 down down correct
MVSTW.US Microvast Holdings Inc 20260204 0 0.079 0.082 0.071 0.0798 55830 0.0798 up down incorrect
MXCT.US MaxCyte Inc. 20260204 0 0.8012 0.8899 0.781 0.87 2219258 0.87 up down incorrect
MYFW.US First Western Financial Inc 20260204 0 25.6 26.45 25.6 26.01 24038 26.01 up down incorrect
MYGN.US Myriad Genetics Inc 20260204 0 5.38 5.43 5.14 5.3 1025441 5.3 down up incorrect
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20260204 0 1.15 1.15 1.08 1.08 187315 1.08 down down correct
MYPS.US Playstudios Inc 20260204 0 0.595 0.623 0.5812 0.5995 233648 0.5995 up up correct
MYPSW.US MYPSW 20260204 0 0.008 0.008 0.008 0.008 0 0.008
MYRG.US MYR Group Inc 20260204 0 265.09 265.09 242.68 248.72 144100 248.72 down down correct
MYSZ.US My Size Inc 20260204 0 0.688 0.714 0.674 0.688 26700 0.688
NAII.US Natural Alternatives International Inc 20260204 0 3.76 3.91 3.51 3.69 25984 3.69 down down correct
NATH.US Nathan's Famous Inc 20260204 0 101.84 101.84 100.8101 101.54 56193 101.0361 down down correct
NATR.US Nature's Sunshine Products Inc 20260204 0 25.89 26.96 25.64 25.9 258600 25.9 up up correct
NAUT.US Nautilus Biotechnology Inc 20260204 0 2.14 2.14 1.98 2.08 138912 2.08 down down correct
NAVI.US Navient Corporation 20260204 0 10.13 10.33 10.03 10.05 1009537 9.8621 down down correct
NBIX.US Neurocrine Biosciences Inc 20260204 0 139.07 140.43 137.03 137.86 935665 137.86 down down correct
NBN.US Northeast Bank 20260204 0 123 126.255 121.43 122.29 93915 122.2799 down down correct
NBST.US Newbury Street Acquisition Corporation 20260204 0 10.51 10.51 10.51 10.51 0 10.51
NBSTU.US Newbury Street Acquisition Corporation 20260204 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260204 0 45.66 46.5 45.26 46.06 187939 45.6611 up up correct
NBTX.US Nanobiotix S.A 20260204 0 21.88 22.15 21.1604 21.73 9715 21.73 down down correct
NCMI.US National CineMedia Inc 20260204 0 3.61 3.64 3.48 3.49 273082 3.4605 down down correct
NCNA.US NuCana plc 20260204 0 2.41 2.455 2.28 2.38 54500 2.38 down down correct
NCNO.US nCino Inc 20260204 0 18.26 19.15 17.69 18.81 3285300 18.81 up up correct
NCSM.US NCS Multistage Holdings Inc 20260204 0 38.66 40.77 36.025 37.64 23314 37.64 down down correct
NCTY.US The9 Limited 20260204 0 6.1 6.21 5.9 5.99 38400 5.99 down down correct
NDAQ.US Nasdaq Inc 20260204 0 86.7 88.92 84.73 88.49 11493850 88.49 up up correct
NDLS.US Noodles & Company 20260204 0 0.6588 0.6588 0.64 0.6452 28710 5.1616 down down correct
NDRA.US ENDRA Life Sciences Inc 20260204 0 3.7 3.934 3.368 3.89 118300 3.89 up up correct
NDSN.US Nordson Corporation 20260204 0 279.46 287.485 279.46 285.95 649421 285.95 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260204 0 24.89 25.18 24.5 24.82 62627 24.82 down down correct
NEGG.US Newegg Commerce Inc 20260204 0 50.82 51.31 47.1 48.91 57400 48.91 down down correct
NEO.US NeoGenomics Inc 20260204 0 12.57 12.64 11.89 11.97 1379800 11.97 down up incorrect
NEOG.US Neogen Corporation 20260204 0 10.39 10.585 10.23 10.54 3289553 10.54 up down incorrect
NEON.US Neonode Inc 20260204 0 1.83 2.04 1.81 1.88 411800 1.88 up down incorrect
NEPH.US Nephros Inc 20260204 0 4.21 4.31 4.01 4.11 48969 4.11 down down correct
NERV.US Minerva Neurosciences Inc 20260204 0 4.85 4.885 4.5 4.67 66500 4.67 down down correct
NESR.US National Energy Services Reunited Corp 20260204 0 20.81 20.99 20 20.45 1500900 20.45 down down correct
NEWT.US Newtek Business Services Corp 20260204 0 13.59 13.875 13.455 13.74 217035 13.74 up down incorrect
NEXI.US NexImmune Inc 20260204 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260204 0 5.06 5.115 4.82 5.05 3507301 5.05 down up incorrect
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260204 0 13.79 13.93 13.69 13.69 711646 13.559 down up incorrect
NFE.US New Fortress Energy Inc 20260204 0 1.37 1.42 1.28 1.33 5011835 1.33 down up incorrect
NFLX.US Netflix Inc 20260204 0 79.99 81.435 79.225 80.16 48963238 80.16 up up correct
NHTC.US Natural Health Trends Corp 20260204 0 3.75 4 3.75 4 52100 3.893 up up correct
NICE.US NICE Ltd 20260204 0 106.83 112.9981 104.725 112.51 1199830 112.51 up up correct
NICHX.US NICHX 20260204 0 26.33 26.33 26.33 26.33 0 26.33
NISN.US Nisun International Enterprise Development Group Co. Ltd 20260204 0 1.03 1.083 0.95 1 66982 1 down down correct
NIU.US Niu Technologies 20260204 0 3.15 3.25 3.11 3.14 425489 3.14 down down correct
NKSH.US National Bankshares Inc 20260204 0 37.97 38.61 37.97 38.38 13469 38.38 up up correct
NKTR.US Nektar Therapeutics 20260204 0 38.44 38.93 36.13 37.64 590426 37.64 down down correct
NKTX.US Nkarta Inc 20260204 0 2.23 2.235 2.015 2.05 557927 2.05 down down correct
NMFC.US New Mountain Finance Corporation 20260204 0 8.44 8.475 8.37 8.41 1474803 8.41 down up incorrect
NMIH.US NMI Holdings Inc 20260204 0 38.97 40.66 38.97 40.31 488731 40.31 up up correct
NMRD.US Nemaura Medical Inc 20260204 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260204 0 16.38 16.6 15.73 16.36 1502628 16.3246 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20260204 0 0.86 0.873 0.8 0.8022 130835 0.8022 down down correct
NNAVW.US NextNav Inc. Warrant 20260204 0 6.18 6.38 6.18 6.25 12560 6.25 up up correct
NNBR.US NN Inc 20260204 0 1.57 1.65 1.565 1.6 183189 1.6 up down incorrect
NNDM.US Nano Dimension Ltd 20260204 0 1.94 1.95 1.78 1.82 4585700 1.82 down up incorrect
NNOX.US Nano 20260204 0 2.58 2.615 2.38 2.42 1844106 2.42 down down correct
NODK.US NI Holdings Inc 20260204 0 13.35 13.68 13.31 13.68 7361 13.68 up up correct
NOTV.US Inotiv Inc 20260204 0 0.4925 0.505 0.4112 0.445 667077 0.445 down down correct
NOVT.US Novanta Inc 20260204 0 138.4 143.0203 135.165 136.73 414436 136.73 down down correct
NPCE.US NeuroPace Inc 20260204 0 16.34 16.7181 15.66 16.09 269754 16.09 down down correct
NRC.US National Research Corporation 20260204 0 17.51 17.87 14.9348 15.27 166574 15.27 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260204 0 11.29 11.43 10.7602 10.92 1776882 10.92 down down correct
NRIM.US Northrim BanCorp Inc 20260204 0 25.32 26.03 25.32 25.55 312297 25.382 up up correct
NRIX.US Nurix Therapeutics Inc 20260204 0 16.93 16.93 16.038 16.55 950600 16.55 down down correct
NRXP.US NRx Pharmaceuticals Inc 20260204 0 2.03 2.08 1.83 1.84 1055314 1.84 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20260204 0 0.0381 0.055 0.0381 0.0401 57866 0.0401 up up correct
NSIT.US Insight Enterprises Inc 20260204 0 79.83 83.08 78.6601 81.65 645322 81.65 up up correct
NSPR.US InspireMD Inc 20260204 0 1.64 1.66 1.59 1.64 14900 1.64
NSSC.US Napco Security Technologies Inc 20260204 0 44 45.08 42.96 43.73 558600 43.5758 down down correct
NSYS.US Nortech Systems Incorporated 20260204 0 9.2 9.2 9 9 3100 9 down down correct
NTAP.US NetApp Inc 20260204 0 95.33 100.995 95.01 100.53 3539296 100.53 up up correct
NTCT.US NetScout Systems Inc 20260204 0 28.43 28.865 27.875 28.42 565669 28.42 down down correct
NTES.US NetEase Inc 20260204 0 123.1 123.17 119.16 121.41 1665600 121.41 down down correct
NTGR.US NETGEAR Inc 20260204 0 21.04 21.24 20.05 20.17 887931 20.17 down down correct
NTIC.US Northern Technologies International Corporation 20260204 0 8.97 9.09 8.6323 8.92 2445 8.92 down down correct
NTLA.US Intellia Therapeutics Inc 20260204 0 13.03 13.07 11.96 12.36 4978146 12.36 down down correct
NTNX.US Nutanix Inc 20260204 0 36.3 39.235 35.39 39.15 8760404 39.15 up up correct
NTRA.US Natera Inc 20260204 0 226.36 226.75 204.86 205.61 2452467 205.61 down down correct
NTRB.US Nutriband Inc. Common Stock 20260204 0 4.53 4.55 4.2 4.32 25351 4.32 down down correct
NTRBW.US Nutriband Inc. Warrant 20260204 0 1.6 1.6 1.6 1.6 0 1.6
NTRS.US Northern Trust Corporation 20260204 0 149.87 152.02 149.74 150.8 1658700 149.9593 up up correct
NTRSO.US Northern Trust Corporation 20260204 0 19.6 19.6 19.5 19.5 30700 19.2058 down down correct
NTWK.US NetSol Technologies Inc 20260204 0 3.54 3.54 3.14 3.33 69573 3.33 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260204 0 108.21 108.21 102.69 104.99 816891 104.99 down down correct
NUWE.US Nuwellis Inc 20260204 0 3.91 4.15 2.89 3.02 376400 3.02 down down correct
NVAX.US Novavax Inc 20260204 0 8.42 8.62 8.16 8.27 3499000 8.27 down down correct
NVCR.US NovoCure Limited 20260204 0 11.92 12.205 11.485 11.56 1643758 11.56 down down correct
NVDA.US NVIDIA Corporation 20260204 0 179.46 179.58 171.91 174.19 207014094 174.1806 down down correct
NVEC.US NVE Corporation 20260204 0 66.73 67.05 63.02 64.56 50700 64.56 down down correct
NVMI.US Nova Measuring Instruments Ltd 20260204 0 445.61 445.61 405.15 415.64 727322 415.64 down up incorrect
NVNO.US enVVeno Medical Corp 20260204 0 10.47 10.47 9.39 9.39 9778 9.39 down up incorrect
NVOS.US Novo Integrated Sciences Inc 20260204 0 0.0031 0.0031 0.0031 0.0031 383 0.0031
NVTS.US Navitas Semiconductor Corporation Common Stock 20260204 0 9.02 9.108 7.79 8.2 19671800 8.2 down down correct
NVVE.US Nuvve Holding Corp 20260204 0 1.8 1.85 1.6706 1.7 366662 1.7 down down correct
NVVEW.US Nuvve Holding Corp 20260204 0 0.0122 0.0129 0.012 0.0128 34540 0.0128 up up correct
NWBI.US Northwest Bancshares Inc 20260204 0 13.28 13.585 13.25 13.44 1632589 13.24 up up correct
NWE.US NorthWestern Corporation 20260204 0 69.89 70.18 68.68 68.89 636541 68.2037 down down correct
NWFL.US Norwood Financial Corp 20260204 0 31.75 32.055 31.515 31.62 45212 31.62 down down correct
NWL.US Newell Brands Inc 20260204 0 4.4 4.65 4.4 4.58 7195200 4.5106 up up correct
NWPX.US Northwest Pipe Company 20260204 0 70.1 70.75 68.13 68.89 75657 68.89 down down correct
NWS.US News Corporation 20260204 0 28.51 28.765 28 28.09 3273869 27.9868 down down correct
NWSA.US News Corporation 20260204 0 24.75 24.99 24.42 24.69 7794600 24.5873 down down correct
NXPI.US NXP Semiconductors N.V 20260204 0 219.45 228.47 217.66 226.86 5830700 226.86 up down incorrect
NXST.US Nexstar Media Group Inc 20260204 0 208.11 216.34 208.11 213.69 392651 212.0007 up up correct
NXTC.US NextCure Inc 20260204 0 11.46 11.98 11.01 11.82 67000 11.82 up up correct
NXTP.US Nextplay Technologies Inc 20260204 0 0.0001 0.0001 0.0001 0.0001 399 0.0001
NYXH.US Nyxoah SA Ordinary Shares 20260204 0 4.65 4.68 4.58 4.67 10441 4.67 up up correct
OBLG.US Oblong Inc 20260204 0 1.4226 1.5 1.3 1.34 41271 1.34 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20260204 0 32.38 32.91 32 32.56 69500 32.3824 up up correct
OCC.US Optical Cable Corporation 20260204 0 4.92 4.95 4.53 4.74 85500 4.74 down down correct
OCCI.US OFS Credit Company Inc 20260204 0 4.38 4.49 4.34 4.44 338000 4.321 up up correct
OCCIO.US OFS Credit Company Inc 20260204 0 25.05 25.105 25 25 4300 24.8723 down down correct
OCFC.US OceanFirst Financial Corp 20260204 0 19.72 20.14 19.485 19.83 952346 19.83 up up correct
OCG.US Oriental Culture Holding LTD 20260204 0 1.55 1.55 1.35 1.39 890617 1.39 down down correct
OCGN.US Ocugen Inc 20260204 0 1.52 1.52 1.39 1.41 3743700 1.41 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20260204 0 12.12 12.72 12.12 12.54 1772580 12.54 up up correct
OCUL.US Ocular Therapeutix Inc 20260204 0 8.5 8.7 8.365 8.55 6855543 8.55 up up correct
ODFL.US Old Dominion Freight Line Inc 20260204 0 191.45 208.74 189.93 208.54 6487800 208.2492 up up correct
OESX.US Orion Energy Systems Inc 20260204 0 14.5063 14.5063 13.12 13.89 102546 13.89 down down correct
OFED.US Oconee Federal Financial Corp 20260204 0 15.3 15.3 15.3 15.3 0 15.2
OFIX.US Orthofix Medical Inc 20260204 0 13.03 13.04 12.77 12.85 242763 12.85 down down correct
OFLX.US Omega Flex Inc 20260204 0 35.5 36.81 35.15 36.7 42200 36.7 up up correct
OFS.US OFS Capital Corporation 20260204 0 4.45 4.58 4.28 4.33 114089 4.33 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260204 0 23.7 23.7 23.7 23.7 200 23.7
OGI.US OrganiGram Holdings Inc 20260204 0 1.55 1.5701 1.51 1.55 496751 1.55
OKTA.US Okta Inc 20260204 0 81.5 84.12 79.705 83.42 2986359 83.42 up up correct
OLB.US The OLB Group Inc 20260204 0 0.52 0.5749 0.4907 0.5393 165884 0.5393 up up correct
OLED.US Universal Display Corporation 20260204 0 118.69 121.395 116.53 118.44 1337891 118.44 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260204 0 109 109.75 107.01 108.58 1451847 108.58 down down correct
OLMA.US Olema Pharmaceuticals Inc 20260204 0 26.21 26.61 25.125 26.34 2124400 26.34 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20260204 0 1.53 1.61 1.52 1.59 1162599 1.59 up up correct
OM.US Outset Medical Inc 20260204 0 5 5.05 4.875 4.9 201200 4.9 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260204 0 121.36 121.36 117 118.46 127208 118.46 down down correct
OMCL.US Omnicell Inc 20260204 0 48.24 50.19 45.93 46.69 1926949 46.69 down down correct
OMER.US Omeros Corporation 20260204 0 11.84 11.96 11.3 11.51 1395113 11.51 down down correct
OMEX.US Odyssey Marine Exploration Inc 20260204 0 1.93 1.95 1.71 1.77 762466 1.77 down down correct
OMQS.US OMNIQ Corp. Common Stock 20260204 0 0.138 0.138 0.13 0.13 19819 0.13 down down correct
ON.US ON Semiconductor Corporation 20260204 0 59 62.73 58.74 62.06 14994590 62.06 up up correct
ONB.US Old National Bancorp 20260204 0 25.55 25.94 25.44 25.66 3412400 25.5019 up up correct
ONCY.US Oncolytics Biotech Inc 20260204 0 1.03 1.06 0.89 0.9 7129934 0.9 down down correct
ONDS.US Ondas Holdings Inc 20260204 0 11.38 11.395 9.13 9.68 125055500 9.68 down down correct
ONEW.US OneWater Marine Inc 20260204 0 13.96 14.24 13.75 14.08 282086 14.08 up up correct
OPBK.US OP Bancorp 20260204 0 14.7 14.86 14.4 14.47 36875 14.35 down up incorrect
OPCH.US Option Care Health Inc 20260204 0 34.24 34.63 33.725 33.85 1217962 33.85 down down correct
OPEN.US Opendoor Technologies Inc 20260204 0 5.05 5.07 4.665 5 58481800 5 down down correct
OPGN.US OpGen Inc 20260204 0 22 24.9 20.15 24 4866 24 up up correct
OPHC.US OptimumBank Holdings Inc 20260204 0 4.9 4.95 4.82 4.95 55900 4.95 up up correct
OPK.US OPKO Health Inc 20260204 0 1.27 1.28 1.25 1.25 3344999 1.25 down down correct
OPRA.US Opera Limited 20260204 0 13.15 13.15 12.55 12.76 988599 12.76 down down correct
OPRT.US Oportun Financial Corporation 20260204 0 5.39 5.485 5.32 5.46 315711 5.46 up up correct
OPRX.US OptimizeRx Corporation 20260204 0 10.06 11.91 9.95 11.02 692000 11.02 up up correct
ORGN.US Origin Materials Inc 20260204 0 0.1969 0.2 0.185 0.1855 827689 0.1855 down down correct
ORGNW.US Origin Materials Inc Warrant 20260204 0 0.0033 0.0041 0.0033 0.0041 6800 0.0041 up up correct
ORGO.US Organogenesis Holdings Inc 20260204 0 4.09 4.1 3.83 3.9 479055 3.9 down down correct
ORGS.US Orgenesis Inc 20260204 0 0.58 0.58 0.58 0.58 100 0.58
ORIC.US ORIC Pharmaceuticals Inc 20260204 0 11.07 11.07 10.21 10.61 1248751 10.61 down down correct
ORLY.US O'Reilly Automotive Inc 20260204 0 97.68 99.06 96.62 96.74 10103500 96.74 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20260204 0 3.45 3.5227 3.39 3.42 205888 3.42 down up incorrect
ORRF.US Orrstown Financial Services Inc 20260204 0 38.38 39.155 38.38 38.92 224131 38.6228 up down incorrect
OSBC.US Old Second Bancorp Inc 20260204 0 20.67 21.07 20.67 20.78 283636 20.78 up up correct
OSIS.US OSI Systems Inc 20260204 0 259.6 267.07 252.29 253.1 332433 253.1 down down correct
OSPN.US OneSpan Inc 20260204 0 11.1 11.26 10.17 11.11 2349496 10.9749 up up correct
OSS.US One Stop Systems Inc 20260204 0 9.58 9.58 8.6 8.96 2199768 8.96 down down correct
OSUR.US OraSure Technologies Inc 20260204 0 2.88 2.935 2.86 2.9 401175 2.9 up down incorrect
OSW.US OneSpaWorld Holdings Limited 20260204 0 19.96 20.21 19.64 20.07 534699 20.0223 up down incorrect
OTEX.US Open Text Corporation 20260204 0 22.83 23.63 22.44 23.51 7063600 23.2595 up up correct
OTLK.US Outlook Therapeutics Inc 20260204 0 0.445 0.446 0.3971 0.4 1659494 0.4 down down correct
OTLY.US Oatly Group AB 20260204 0 11.6 11.6 10.59 10.73 110102 10.73 down down correct
OTTR.US Otter Tail Corporation 20260204 0 88.93 89.9533 87.87 88 260921 87.4153 down down correct
OVBC.US Ohio Valley Banc Corp 20260204 0 42 43.2 41.97 42.56 17625 42.56 up up correct
OVID.US Ovid Therapeutics Inc 20260204 0 1.515 1.55 1.4 1.48 2605688 1.48 down down correct
OVLY.US Oak Valley Bancorp 20260204 0 32.73 33.6 32.73 33.16 23009 33.16 up up correct
OWSCX.US OWSCX 20260204 0 19.39 19.39 19.39 19.39 0 19.39
OXBR.US Oxbridge Re Holdings Limited 20260204 0 1.08 1.08 1.01 1.02 13000 1.02 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20260204 0 0.12 0.12 0.12 0.12 2011 0.12
OXLC.US Oxford Lane Capital Corp 20260204 0 11.07 11.45 11.01 11.35 2270700 10.9253 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260204 0 24.13 24.13 24 24.075 2500 23.6596 down down correct
OXLCP.US Oxford Lane Capital Corp 20260204 0 24.7 24.75 24.68 24.72 4800 24.5898 up up correct
OXSQ.US Oxford Square Capital Corp 20260204 0 1.85 1.9 1.84 1.89 932839 1.8555 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260204 0 24.179 24.179 24.179 24.179 0 24.179
OZK.US Bank OZK 20260204 0 49.49 50.66 49.3 50.03 1021540 50.03 up down incorrect
OZKAP.US Bank OZK 4.625% Series A Non 20260204 0 16.55 16.593 16.5 16.52 15900 16.52 down up incorrect
PAA.US Plains All American Pipeline L.P 20260204 0 19.69 19.89 19.54 19.8 3654600 19.8 up up correct
PAAS.US Pan American Silver Corp 20260204 0 58.29 58.71 54.9 57.51 8942500 57.3593 down down correct
PACB.US Pacific Biosciences of California Inc 20260204 0 2.02 2.05 1.89 1.95 8378071 1.95 down down correct
PAGP.US Plains GP Holdings L.P 20260204 0 21.18 21.23 20.875 21.1 2867450 21.1 down down correct
PAHC.US Phibro Animal Health Corporation 20260204 0 41.23 41.73 40.3 41 336206 40.9059 down down correct
PALI.US Palisade Bio Inc 20260204 0 1.66 1.66 1.56 1.58 2535700 1.58 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20260204 0 8.65 8.72 8.29 8.41 591601 8.3646 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20260204 0 164.87 167.56 159.44 166.72 10470840 166.72 up up correct
PASG.US Passage Bio Inc 20260204 0 11.301 11.301 10.41 10.57 32400 10.57 down down correct
PATK.US Patrick Industries Inc 20260204 0 133.38 134.88 129.52 134.71 539400 134.2473 up up correct
PAVM.US PAVmed Inc 20260204 0 10.26 11.8 9.574 10.26 577883 10.26
PAX.US Patria Investments Limited 20260204 0 14.27 14.44 13.9 13.99 1695200 13.8401 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20260204 0 5.93 6.175 5.8802 6.04 5412324 6.04 up up correct
PAYS.US PaySign Inc 20260204 0 3.82 3.91 3.69 3.7 370595 3.7 down down correct
PAYX.US Paychex Inc 20260204 0 97 99.34 94.9 98.48 5377033 98.48 up up correct
PBFS.US Pioneer Bancorp Inc 20260204 0 14.48 15.18 14.48 14.95 12377 14.95 up up correct
PBHC.US Pathfinder Bancorp Inc 20260204 0 12.52 13.22 12.52 13.1 8006 13.1 up down incorrect
PBLA.US Panbela Therapeutics Inc 20260204 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
PBYI.US Puma Biotechnology Inc 20260204 0 7.14 7.195 6.9078 7.1 638157 7.1 down down correct
PCAR.US PACCAR Inc 20260204 0 129.22 131.88 127.98 128.78 6078000 128.4456 down down correct
PCB.US PCB Bancorp 20260204 0 23.25 23.8 23.12 23.58 27800 23.3534 up up correct
PCH.US PotlatchDeltic Corporation 20260204 0 41.73 41.73 41.73 41.73 0 41.73
PCRX.US Pacira BioSciences Inc 20260204 0 21.14 21.6 20.605 20.68 781666 20.68 down down correct
PCSA.US Processa Pharmaceuticals Inc 20260204 0 2.41 2.42 2.27 2.38 64100 2.38 down down correct
PCT.US PureCycle Technologies Inc 20260204 0 10 10.21 9.54 10.06 2783323 10.06 up up correct
PCTTU.US PureCycle Technologies Inc 20260204 0 9.73 9.73 9.73 9.73 0 9.73
PCTTW.US PureCycle Technologies Inc 20260204 0 0.7502 0.88 0.6861 0.76 13571 0.76 up up correct
PCTY.US Paylocity Holding Corporation 20260204 0 125.56 129.425 123.71 126.64 1225064 126.64 up up correct
PCVX.US Vaxcyte Inc 20260204 0 55.75 56.66 53.28 55.28 2292360 55.28 down down correct
PCYO.US Pure Cycle Corporation 20260204 0 11.57 11.695 11.27 11.3 90357 11.3 down up incorrect
PDD.US Pinduoduo Inc 20260204 0 103.59 103.69 101.14 102.13 7266400 102.13 down up incorrect
PDEX.US Pro 20260204 0 40.2 40.2 38.76 39.3 35882 39.3 down down correct
PDFS.US PDF Solutions Inc 20260204 0 29.26 29.51 27.38 27.5 384530 27.5 down down correct
PDLB.US PDL Community Bancorp 20260204 0 16.92 17.2 16.6801 16.91 92438 16.91 down down correct
PDSB.US PDS Biotechnology Corporation 20260204 0 0.775 0.8074 0.72 0.7301 549532 0.7301 down down correct
PDSKX.US PDSKX 20260204 0 27.62 27.62 27.62 27.62 0 27.62
PDSRX.US PDSRX 20260204 0 27.39 27.39 27.39 27.39 0 27.39
PDSYX.US PDSYX 20260204 0 28.02 28.02 28.02 28.02 0 28.02
PEB.US PH 20260204 0 17.8222 18.0499 17.7501 17.92 1593 17.92 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260204 0 37.18 38.27 37.05 37.15 75983 36.9466 down down correct
PEBO.US Peoples Bancorp Inc 20260204 0 33.35 33.85 33.3 33.78 434618 33.78 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260204 0 36.73 37.49 36.73 37.22 855417 37.1145 up up correct
PEGA.US Pegasystems Inc 20260204 0 39.55 40.6 37.54 39.26 2765613 39.26 down down correct
PENN.US Penn National Gaming Inc 20260204 0 12.81 13.535 12.7 13.04 5278323 13.04 up up correct
PEP.US PepsiCo Inc 20260204 0 164.89 167.94 164.17 166.18 13322900 164.7085 up up correct
PERI.US Perion Network Ltd 20260204 0 8.4 8.62 8.365 8.58 543358 8.58 up down incorrect
PESI.US Perma 20260204 0 15.49 15.87 14.7 15.13 148658 15.13 down up incorrect
PETS.US PetMed Express Inc 20260204 0 3.13 3.1532 3.07 3.09 100360 3.09 down up incorrect
PETV.US PetVivo Holdings Inc. Common Stock 20260204 0 0.86 0.8756 0.845 0.845 6353 0.845 down down correct
PETZ.US TDH Holdings Inc 20260204 0 1.1115 1.1115 1.01 1.03 11555 1.03 down down correct
PFALX.US PFALX 20260204 0 7.09 7.09 7.09 7.09 0 7.0376
PFBC.US Preferred Bank 20260204 0 87.89 90.11 87.68 89.47 174000 89.47 up up correct
PFFLX.US PFFLX 20260204 0 7.09 7.09 7.09 7.09 0 7.0396
PFG.US Principal Financial Group Inc 20260204 0 95.19 96.77 95.08 96.4 1521700 95.5405 up up correct
PFIS.US Peoples Financial Services Corp 20260204 0 54.65 56.48 54.65 55.82 41417 55.1994 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260204 0 7.09 7.09 7.09 7.09 0 7.0355
PFLT.US PennantPark Floating Rate Capital Ltd 20260204 0 9.35 9.53 9.28 9.5 992800 9.3872 up up correct
PFX.US Phenixfin Corporation 20260204 0 44.305 44.305 44.305 44.305 512 44.305
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260204 0 23.8 23.804 23.8 23.804 1400 23.804 up down incorrect
PGC.US Peapack 20260204 0 33.74 34.75 33.285 34.61 265912 34.5596 up down incorrect
PGEN.US Precigen Inc 20260204 0 4.79 4.9 4.45 4.56 3296100 4.56 down up incorrect
PGNY.US Progyny Inc 20260204 0 23.21 23.49 22.705 22.77 1209800 22.77 down up incorrect
PHAR.US Pharming Group NV 20260204 0 17.43 17.43 16.58 16.88 26364 16.88 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20260204 0 13.91 14.11 12.75 13.23 991093 13.23 down down correct
PHIO.US Phio Pharmaceuticals Corp 20260204 0 0.98 0.98 0.9142 0.925 318958 0.925 down down correct
PHUN.US Phunware Inc 20260204 0 1.61 1.68 1.58 1.66 313200 1.66 up up correct
PHVS.US Pharvaris N.V 20260204 0 28.02 28.4175 26.24 26.54 177403 26.54 down down correct
PI.US Impinj Inc 20260204 0 157.65 162.25 151.66 152.22 1022000 152.22 down down correct
PIIVX.US PIIVX 20260204 0 48.55 48.55 48.55 48.55 0 48.55
PINC.US Premier Inc 20260204 0 20.5 20.57 20.5 20.57 1794 20.57 up up correct
PKBK.US Parke Bancorp Inc 20260204 0 28.75 29.5 28.555 28.62 101276 28.62 down down correct
PKOH.US Park 20260204 0 24.58 25.235 24.4641 24.91 22008 24.7856 up up correct
PLAB.US Photronics Inc 20260204 0 35.2 36.6999 33 33.93 1139492 33.93 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20260204 0 19.76 20.7 19.65 19.78 827856 19.78 up up correct
PLBC.US Plumas Bancorp 20260204 0 52.5 53.28 52.5 52.61 49600 52.61 up up correct
PLBY.US PLBY Group Inc 20260204 0 1.52 1.555 1.465 1.53 365767 1.53 up up correct
PLCE.US The Children's Place Inc 20260204 0 4.1 4.215 4 4.07 188844 4.07 down down correct
PLMR.US Palomar Holdings Inc 20260204 0 123.14 124.04 121.06 122.99 251400 122.99 down down correct
PLPC.US Preformed Line Products Company 20260204 0 272.57 281.05 246.21 260.51 215614 260.51 down down correct
PLRX.US Pliant Therapeutics Inc 20260204 0 1.2 1.2 1.16 1.175 623754 1.175 down down correct
PLSE.US Pulse Biosciences Inc 20260204 0 14.12 15.25 14.1 15.11 294343 15.11 up up correct
PLTK.US Playtika Holding Corp 20260204 0 3.42 3.51 3.355 3.45 1318073 3.45 up up correct
PLUG.US Plug Power Inc 20260204 0 2.17 2.21 1.97 2.05 121968492 2.05 down down correct
PLUS.US ePlus inc 20260204 0 85.54 87.57 84.75 86.09 194645 85.8168 up up correct
PLXS.US Plexus Corp 20260204 0 204.09 207.06 193.49 196.28 700113 196.28 down down correct
PMAAX.US PMAAX 20260204 0 10.16 10.16 10.16 10.16 0 10.1284
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260204 0 0.752 0.7649 0.651 0.7072 629478 0.7072 down down correct
PMFLX.US PMFLX 20260204 0 10.16 10.16 10.16 10.16 0 10.1242
PMT.US PC 20260204 0 19.489 19.57 19.445 19.56 8275 19.1364 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20260204 0 13.13 13.46 12.82 13.13 36142 13.13
PMVP.US PMV Pharmaceuticals Inc 20260204 0 1.09 1.09 1.03 1.03 278889 1.03 down down correct
PNBK.US Patriot National Bancorp Inc 20260204 0 1.63 1.65 1.55 1.6 174100 1.6 down down correct
PNFP.US Pinnacle Financial Partners Inc 20260204 0 99.5 103.05 99.135 101.96 1698247 101.4537 up up correct
PNNT.US PennantPark Investment Corporation 20260204 0 5.75 5.79 5.63 5.78 651100 5.6904 up up correct
PNRG.US PrimeEnergy Resources Corporation 20260204 0 181.73 191.645 181.265 191 38025 191 up up correct
PNTG.US The Pennant Group Inc 20260204 0 29.11 29.72 28.66 28.92 283846 28.92 down down correct
PODD.US Insulet Corporation 20260204 0 253.19 256.015 246.14 251.24 1050907 251.24 down down correct
POLA.US Polar Power Inc 20260204 0 1.609 1.624 1.5 1.54 101231 1.54 down down correct
POOL.US Pool Corporation 20260204 0 254.25 261.88 252.99 260.42 1348500 258.8763 up up correct
POW.US Powered Brands 20260204 0 23.28 23.53 22.63 22.994 23500 22.994 down down correct
POWI.US Power Integrations Inc 20260204 0 46.01 48.83 45.85 47.25 1134000 47.0404 up up correct
POWL.US Powell Industries Inc 20260204 0 465.83 569.8 457.995 527.3 760415 527.0465 up up correct
POWW.US AMMO Inc 20260204 0 1.68 1.7051 1.61 1.65 314074 1.65 down down correct
POWWP.US AMMO Inc 20260204 0 24.18 24.18 24.11 24.11 3000 23.5758 down down correct
PPBT.US Purple Biotech Ltd 20260204 0 0.574 0.62 0.566 0.6 3800 6 up up correct
PPC.US Pilgrim's Pride Corporation 20260204 0 43.77 44.84 43.31 43.52 1225482 43.52 down down correct
PPIH.US Perma 20260204 0 30.98 31.65 29.34 30.06 90736 30.06 down up incorrect
PPSI.US Pioneer Power Solutions Inc 20260204 0 4.56 4.67 4.08 4.16 172213 4.16 down down correct
PPTA.US Midas Gold Corp. 20260204 0 30.37 30.37 26.44 28.465 2666200 28.465 down down correct
PRAA.US PRA Group Inc 20260204 0 12.02 12.165 11.51 11.57 636799 11.57 down down correct
PRAX.US Praxis Precision Medicines Inc 20260204 0 311.75 313 288.57 303.34 491600 303.34 down down correct
PRCH.US Porch Group Inc 20260204 0 7.02 7.105 6.7101 6.83 1505298 6.83 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260204 0 29.2 29.935 27.89 28.93 1651100 28.93 down down correct
PRDO.US Perdoceo Education Corporation 20260204 0 31.23 31.75 30.87 31.44 323100 31.2986 up up correct
PRFX.US PainReform Ltd 20260204 0 0.667 0.68 0.6249 0.6475 40338 3.2375 down up incorrect
PRGS.US Progress Software Corporation 20260204 0 39.51 41.4 39.145 40.73 937109 40.73 up up correct
PRIM.US Primoris Services Corporation 20260204 0 156.75 157.98 140.51 145.31 966895 145.31 down down correct
PRIVX.US Sharespost 100 Fund 20260204 0 47.65 47.65 47.65 47.65 0 47.65
PRLD.US Prelude Therapeutics Incorporated 20260204 0 2.3 2.3494 2.16 2.3 250302 2.3
PRLVX.US PRLVX 20260204 0 46.71 46.71 46.71 46.71 0 46.71
PROF.US Profound Medical Corp 20260204 0 7.07 7.115 6.6164 6.82 386416 6.82 down down correct
PROV.US Provident Financial Holdings Inc 20260204 0 16.2 16.25 16.12 16.24 3858 16.1004 up up correct
PRPH.US ProPhase Labs Inc 20260204 0 0.1683 0.1695 0.1225 0.135 333687 0.135 down down correct
PRPL.US Purple Innovation Inc 20260204 0 0.678 0.7393 0.65 0.7206 664672 0.7206 up up correct
PRPO.US Precipio Inc 20260204 0 22.96 24.04 22.72 22.72 22706 22.72 down down correct
PRQR.US ProQR Therapeutics N.V 20260204 0 1.6 1.6 1.53 1.55 420279 1.55 down down correct
PRTA.US Prothena Corporation plc 20260204 0 8.77 9.04 8.48 8.89 451843 8.89 up up correct
PRTC.US PureTech Health plc 20260204 0 18.8 18.8 18.5 18.5 930 18.5 down down correct
PRTH.US Priority Technology Holdings Inc 20260204 0 5.62 5.64 5.4 5.49 569238 5.49 down down correct
PRTS.US CarParts.com Inc 20260204 0 0.499 0.5071 0.481 0.483 802215 0.483 down down correct
PRVA.US Privia Health Group Inc 20260204 0 22.5 22.66 21.74 22.01 812976 22.01 down down correct
PSA.US PQ 20260204 0 15.85 15.905 15.85 15.87 6885 15.87 up up correct
PSEC.US Prospect Capital Corporation 20260204 0 2.72 2.77 2.71 2.76 3047511 2.7166 up down incorrect
PSHG.US Performance Shipping Inc 20260204 0 2.01 2.08 2.01 2.07 99700 2.07 up down incorrect
PSMT.US PriceSmart Inc 20260204 0 147.75 149.58 146.05 148.09 280905 147.4241 up up correct
PSNL.US Personalis Inc 20260204 0 9.32 9.32 7.9001 8.31 1592448 8.31 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260204 0 17.81 17.81 17.81 17.81 0 17.81
PSTV.US Plus Therapeutics Inc 20260204 0 0.24 0.24 0.23 0.24 5670000 0.24
PT.US Pintec Technology Holdings Limited 20260204 0 0.921 0.9879 0.91 0.93 58441 0.93 up up correct
PTC.US PTC Inc 20260204 0 147.56 154.93 146.72 151.34 2254741 151.34 up up correct
PTCT.US PTC Therapeutics Inc 20260204 0 74.93 75.775 72.99 73.91 1048712 73.91 down down correct
PTEN.US Patterson 20260204 0 7.84 8 7.73 7.95 13996100 7.8566 up up correct
PTGX.US Protagonist Therapeutics Inc 20260204 0 85.59 85.6 81 83.3 1077554 83.3 down down correct
PTIX.US Protagenic Therapeutics Inc 20260204 0 0.449 0.51 0.31 0.4899 17830 0.4899 up up correct
PTIXW.US Protagenic Therapeutics Inc 20260204 0 0.0033 0.029 0.0033 0.029 3350 0.029 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20260204 0 5.66 5.85 5.57 5.82 1769954 5.82 up up correct
PTON.US Peloton Interactive Inc 20260204 0 5.73 5.975 5.6101 5.91 18014539 5.91 up up correct
PTPI.US Petros Pharmaceuticals Inc 20260204 0 0.008 0.008 0.008 0.008 34100 0.008
PUBM.US PubMatic Inc 20260204 0 6.71 6.81 6.4105 6.59 915707 6.59 down down correct
PUCK.US Goal Acquisitions Corp 20260204 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260204 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260204 0 2.6394 2.68 2.56 2.5691 6986 2.5691 down down correct
PWP.US Perella Weinberg Partners 20260204 0 21.36 22.37 20.98 22.32 728592 22.2473 up up correct
PXLW.US Pixelworks Inc 20260204 0 6.08 6.15 5.83 6.04 48900 6.04 down up incorrect
PXS.US Pyxis Tankers Inc 20260204 0 3.3 3.3555 3.26 3.3 14958 3.3
PYPD.US PolyPid Ltd 20260204 0 4.79 4.79 4.34 4.41 66400 4.41 down up incorrect
PYPL.US PayPal Holdings Inc 20260204 0 41.6 41.84 39.96 41.03 58018031 40.9061 down up incorrect
PYXS.US Pyxis Oncology Inc. 20260204 0 1.49 1.53 1.378 1.51 607004 1.51 up down incorrect
PZZA.US Papa John's International Inc 20260204 0 34.325 34.7 33.575 34.31 1005913 33.8549 down down correct
QCOM.US QUALCOMM Incorporated 20260204 0 148.71 153.47 148.17 148.89 19249300 147.9402 up up correct
QCRH.US QCR Holdings Inc 20260204 0 92.96 94.45 92.415 92.54 97079 92.54 down down correct
QDEL.US Quidel Corporation 20260204 0 28.39 29.725 28.39 29.31 923792 29.31 up up correct
QFIN.US 360 DigiTech Inc 20260204 0 15.07 15.31 14.7901 15.2 1689509 15.2 up down incorrect
QH.US Quhuo Limited 20260204 0 0.861 0.89 0.813 0.832 90700 0.832 down up incorrect
QIPT.US Quipt Home Medical Corp. Common Shares 20260204 0 3.58 3.58 3.56 3.56 274400 3.56 down up incorrect
QLYS.US Qualys Inc 20260204 0 126.01 130.92 124.425 129.18 754811 129.18 up down incorrect
QMCO.US Quantum Corporation 20260204 0 6.25 6.25 5.64 5.81 702600 5.81 down up incorrect
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260204 0 7.45 7.65 7.07 7.37 26900 7.37 down down correct
QNST.US QuinStreet Inc 20260204 0 11.43 11.765 10.705 11.53 1271924 11.53 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260204 0 27.66 27.77 27.17 27.37 137800 26.7688 down down correct
QRHC.US Quest Resource Holding Corporation 20260204 0 2.08 2.1299 2.02 2.08 16861 2.08
QRVO.US Qorvo Inc 20260204 0 80.38 83.32 79.18 80.95 2362789 80.95 up up correct
QSI.US Quantum 20260204 0 1.1 1.11 0.995 1.03 6372600 1.03 down down correct
QSIAW.US Quantum 20260204 0 0.1001 0.12 0.1 0.1012 7149 0.1012 up up correct
QTRX.US Quanterix Corporation 20260204 0 6.47 6.58 6.07 6.32 608791 6.32 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20260204 0 9.535 9.535 8.62 9.13 14704470 9.13 down down correct
QUIK.US QuickLogic Corporation 20260204 0 7.12 7.1771 6.5 6.68 99998 6.68 down down correct
QURE.US uniQure N.V 20260204 0 27.61 28.035 25.32 26.65 2241002 26.65 down down correct
RAIL.US FreightCar America Inc 20260204 0 12.85 12.87 11.765 12.07 155406 12.07 down down correct
RAIN.US Rain Therapeutics Inc 20260204 0 2.326 2.35 2.2 2.2 5100 2.2 down down correct
RAND.US Rand Capital Corporation 20260204 0 10.78 10.92 10.58 10.58 3853 10.3297 down up incorrect
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260204 0 1.26 1.26 1.15 1.19 1111600 1.19 down up incorrect
RAPT.US RAPT Therapeutics Inc 20260204 0 57.73 57.86 57.61 57.78 6395100 57.78 up down incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20260204 0 25.07 25.07 24.08 24.69 1859848 24.69 down up incorrect
RAVE.US RAVE Restaurant Group Inc 20260204 0 3.29 3.31 3.18 3.27 9030 3.27 down down correct
RBB.US RBB Bancorp 20260204 0 21.7 22.03 21.31 21.76 60620 21.76 up up correct
RBBN.US Ribbon Communications Inc 20260204 0 2.77 2.88 2.67 2.69 595300 2.69 down down correct
RBCAA.US Republic Bancorp Inc 20260204 0 73.89 75.465 73.89 74.17 27562 74.17 up up correct
RBCN.US Rubicon Technology Inc 20260204 0 2.72 2.99 2.72 2.99 300 2.99 up up correct
RBKB.US Rhinebeck Bancorp Inc 20260204 0 12 12.842 12 12.8 11878 12.8 up up correct
RCAT.US Red Cat Holdings Inc 20260204 0 14.49 14.49 11.68 12.63 12555500 12.63 down down correct
RCEL.US AVITA Medical Inc 20260204 0 4.31 4.31 3.99 4.08 192743 4.08 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260204 0 9.19 9.19 9.19 9.19 0 9.19
RCICX.US Resource Credit Income Fund Class C 20260204 0 9.32 9.32 9.32 9.32 0 9.32
RCIIX.US Resource Credit Income Fund Class I Shar 20260204 0 9.2 9.2 9.2 9.2 0 9.2
RCILX.US RCILX 20260204 0 9.2 9.2 9.2 9.2 0 9.2
RCIWX.US Resource Credit Income Fund Class W Shar 20260204 0 9.19 9.19 9.19 9.19 0 9.19
RCKT.US Rocket Pharmaceuticals Inc 20260204 0 3.48 3.5 3.28 3.33 1412818 3.33 down down correct
RCKY.US Rocky Brands Inc 20260204 0 33.37 34 32.895 33.27 29948 33.1559 down down correct
RCMT.US RCM Technologies Inc 20260204 0 20.17 20.65 20.02 20.19 38994 20.19 up up correct
RCON.US Recon Technology Ltd 20260204 0 1.3382 1.36 1.29 1.33 13385 1.33 down down correct
RDCM.US RADCOM Ltd 20260204 0 12.5 12.5 11.68 11.84 77000 11.84 down down correct
RDHL.US RedHill Biopharma Ltd 20260204 0 1.126 1.15 1.04 1.06 60161 1.06 down down correct
RDI.US Reading International Inc 20260204 0 1.05 1.05 1.01 1.02 31025 1.02 down down correct
RDIB.US Reading International Inc 20260204 0 12.55 13.54 12.01 12.4 9596 12.4 down down correct
RDNT.US RadNet Inc 20260204 0 70.25 70.25 67.16 67.68 655855 67.68 down down correct
RDVT.US Red Violet Inc 20260204 0 39.21 41.2499 35.841 40.47 232373 40.47 up down incorrect
RDWR.US Radware Ltd 20260204 0 24.11 24.58 23.75 24.43 234216 24.43 up up correct
REAL.US The RealReal Inc 20260204 0 14.55 14.55 13.175 13.64 3635042 13.64 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20260204 0 3.25 3.29 3.13 3.22 1742232 3.22 down down correct
REE.US REE Automotive Ltd. 20260204 0 0.62 0.62 0.5521 0.5847 185381 0.5847 down down correct
REED.US Reed's Inc 20260204 0 2.35 2.51 2.08 2.08 32100 2.08 down down correct
REFR.US Research Frontiers Incorporated 20260204 0 1.15 1.1799 1.11 1.13 17982 1.13 down down correct
REG.US Regency Centers Corporation 20260204 0 72.99 74.96 72.73 74.25 1781400 73.5328 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20260204 0 765.8 779.78 765.21 775.06 952000 774.1288 up up correct
REKR.US Rekor Systems Inc 20260204 0 1.065 1.065 0.946 0.97 6117600 0.97 down down correct
RELI.US Reliance Global Group Inc 20260204 0 496 515 486 515 10300 515 up up correct
RELL.US Richardson Electronics Ltd 20260204 0 11.64 12.105 11.3097 11.71 153043 11.6452 up up correct
RELY.US Remitly Global Inc. Common Stock 20260204 0 12.35 12.97 12.21 12.87 3453751 12.87 up up correct
REPL.US Replimune Group Inc 20260204 0 7.46 7.4803 6.78 7 1903804 7 down down correct
RETO.US ReTo Eco 20260204 0 0.9699 1 0.8339 0.932 51158 0.932 down up incorrect
REYN.US Reynolds Consumer Products Inc 20260204 0 22.82 25.36 22.8 23.91 3880200 23.674 up down incorrect
RFIL.US RF Industries Ltd 20260204 0 10.58 10.58 9.85 10.25 132880 10.25 down up incorrect
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260204 0 28.18 28.96 25.699 28.38 145100 28.38 up up correct
RGCO.US RGC Resources Inc 20260204 0 22.8 22.8 21.74 22.63 6487 22.63 down down correct
RGEN.US Repligen Corporation 20260204 0 151.08 152.455 145.9 146.11 827353 146.11 down down correct
RGLD.US Royal Gold Inc 20260204 0 270.59 270.59 256.9501 265.89 876819 265.89 down up incorrect
RGNX.US REGENXBIO Inc 20260204 0 10.71 10.86 10.51 10.75 759785 10.75 up down incorrect
RGP.US Resources Connection Inc 20260204 0 4.53 4.53 4.34 4.42 312800 4.3405 down up incorrect
RIBT.US RiceBran Technologies 20260204 0 0.0002 0.0002 0.0002 0.0002 241 0.0002
RICK.US RCI Hospitality Holdings Inc 20260204 0 24.23 24.99 23.82 24.55 80300 24.55 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20260204 0 35.87 36.34 34.61 34.95 368197 34.95 down down correct
RILY.US B. Riley Financial Inc 20260204 0 8.43 8.58 7.52 7.72 965060 7.72 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20260204 0 24.87 24.87 24.78 24.82 9700 24.82 down down correct
RILYN.US B. Riley Financial Inc 20260204 0 23.48 23.51 23.38 23.38 11300 23.38 down down correct
RILYP.US B. Riley Financial Inc 20260204 0 10.5 10.5 9.55 9.55 13200 9.55 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260204 0 18.01 18.1 17.66 17.94 9100 17.94 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260204 0 16.32 16.59 15.9 16.24 32200 16.24 down down correct
RIOT.US Riot Blockchain Inc 20260204 0 15.02 15.11 13.455 14.14 26099900 14.14 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260204 0 14.56 14.625 14.1 14.37 23370800 14.37 down down correct
RKDA.US Arcadia Biosciences Inc 20260204 0 1.98 2 1.9 1.9 11100 1.9 down down correct
RKLB.US Rocket Lab USA Inc. 20260204 0 81.35 81.35 68.563 73.11 26237400 73.11 down down correct
RLAY.US Relay Therapeutics Inc 20260204 0 8.73 8.99 8.21 8.49 2674213 8.49 down down correct
RLMD.US Relmada Therapeutics Inc 20260204 0 3.84 3.84 3.2205 3.65 1129059 3.65 down up incorrect
RLYB.US Rallybio Corporation Common Stock 20260204 0 0.6 0.6 0.5592 0.5752 38823 4.6016 down up incorrect
RMBI.US Richmond Mutual Bancorporation Inc 20260204 0 14.39 14.4 14.185 14.37 17900 14.2167 down up incorrect
RMBS.US Rambus Inc 20260204 0 95.16 102.24 94.63 100.845 6972246 100.845 up down incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20260204 0 2.45 2.46 2.36 2.37 50902 2.37 down up incorrect
RMNI.US Rimini Street Inc 20260204 0 3.35 3.41 3.23 3.26 274082 3.26 down down correct
RMR.US The RMR Group Inc 20260204 0 15.22 15.72 15.2 15.67 235527 15.67 up up correct
RMTI.US Rockwell Medical Inc 20260204 0 1.12 1.14 1.02 1.03 406958 1.03 down down correct
RNA.US Avidity Biosciences Inc 20260204 0 73 73 72.66 72.72 3980681 72.72 down up incorrect
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260204 0 9.38 9.4 8.5 8.58 8506 8.58 down up incorrect
RNST.US Renasant Corporation 20260204 0 38.8 40.99 38.635 40.72 1491792 40.72 up down incorrect
RNW.US Renew Energy Global PLC 20260204 0 5.38 5.42 5.27 5.35 830339 5.35 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20260204 0 0.006 0.006 0.005 0.005 21600 0.005 down down correct
RNXT.US RenovoRx Inc. Common Stock 20260204 0 1.01 1.02 0.95 0.965 191600 0.965 down down correct
ROAD.US Construction Partners Inc 20260204 0 118.6 119 111.01 114.77 572380 114.77 down down correct
ROCK.US Gibraltar Industries Inc 20260204 0 52.15 53.5 51.94 53.08 344990 53.08 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260204 0 22 22.09 21.285 21.65 5551600 21.65 down down correct
ROKU.US Roku Inc 20260204 0 93.38 94.92 90.23 92.13 3764783 92.13 down down correct
ROOT.US Root Inc 20260204 0 61.6 62.67 59.17 61.21 248300 61.21 down down correct
ROST.US Ross Stores Inc 20260204 0 191.83 193.89 188.05 189.27 2763985 188.8686 down down correct
RPAY.US Repay Holdings Corporation 20260204 0 3.38 3.47 3.295 3.44 1341623 3.44 up up correct
RPD.US Rapid7 Inc 20260204 0 10.42 11.15 10.2 11.04 1662504 11.04 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260204 0 4.31 4.36 3.7 3.89 399998 3.89 down down correct
RPRX.US Royalty Pharma plc 20260204 0 43.43 43.755 43.02 43.68 5153973 43.68 up up correct
RRBI.US Red River Bancshares Inc 20260204 0 89.76 91.854 88.33 90.35 57000 90.0899 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20260204 0 3.7 3.715 3.58 3.7 129995 3.7
RRR.US Red Rock Resorts Inc 20260204 0 64.07 65.24 62.985 63.96 612500 62.9921 down down correct
RSSS.US Research Solutions Inc 20260204 0 2.64 2.7399 2.565 2.63 71798 2.63 down down correct
RSVR.US Reservoir Media Inc 20260204 0 7.29 7.62 7.29 7.49 69435 7.49 up up correct
RSVRW.US Reservoir Media Management Inc 20260204 0 0.138 0.138 0.138 0.138 0 0.138
RUN.US Sunrun Inc 20260204 0 19.795 21.04 19.76 20.73 14446100 20.73 up up correct
RUSHA.US Rush Enterprises Inc 20260204 0 68.19 70.78 67.8506 70.52 549186 70.3348 up up correct
RUSHB.US Rush Enterprises Inc 20260204 0 62.69 65.164 62.69 65.02 32890 64.8314 up up correct
RVMD.US Revolution Medicines Inc 20260204 0 96.44 97.08 93.02 96.51 2447300 96.51 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260204 0 0.29 0.2947 0.272 0.2781 98242 5.562 down down correct
RVSB.US Riverview Bancorp Inc 20260204 0 5.53 5.53 5.4 5.42 34817 5.42 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260204 0 9 9.02 8.82 8.95 525951 8.5752 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20260204 0 4.12 4.125 3.71 3.9 36835887 3.9 down down correct
RXST.US RxSight Inc. Common Stock 20260204 0 8.31 8.355 7.75 7.94 835343 7.94 down down correct
RXT.US Rackspace Technology Inc 20260204 0 0.5 0.505 0.43 0.4757 4855412 0.4757 down down correct
RYAAY.US Ryanair Holdings plc 20260204 0 70.98 71.24 70.139 71.13 723985 71.13 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20260204 0 108.05 108.565 103.86 107.97 1062769 107.97 down down correct
RZB.US Reinsurance Group of America Incorporated 20260204 0 25.03 25.105 25.03 25.04 7419 24.6845 up up correct
RZLT.US Rezolute Inc 20260204 0 3.16 3.18 2.84 2.91 2581997 2.91 down down correct
SABR.US Sabre Corporation 20260204 0 1.25 1.25 1.19 1.195 3558950 1.195 down down correct
SABS.US SAB Biotherapeutics Inc 20260204 0 4.51 4.52 4.2 4.23 231551 4.23 down down correct
SAFT.US Safety Insurance Group Inc 20260204 0 79.75 80.47 78.305 78.53 108439 77.5993 down down correct
SAIA.US Saia Inc 20260204 0 374.85 406.18 374.85 405.95 1002597 405.95 up up correct
SALM.US Salem Media Group Inc 20260204 0 0.4164 0.4299 0.38 0.395 15711 0.395 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20260204 0 14.6 14.78 14.31 14.78 125227 14.5653 up down incorrect
SANA.US Sana Biotechnology Inc 20260204 0 4.41 4.42 4.055 4.07 2671624 4.07 down up incorrect
SANM.US Sanmina Corporation 20260204 0 154 154.82 142.71 145.69 1425539 145.69 down up incorrect
SATS.US EchoStar Corporation 20260204 0 114.61 114.77 107.12 110.69 6444100 110.69 down up incorrect
SAVA.US Cassava Sciences Inc 20260204 0 1.98 1.98 1.89 1.95 465400 1.95 down up incorrect
SBAC.US SBA Communications Corporation 20260204 0 180.24 186.59 179.69 184.87 1329600 183.6191 up down incorrect
SBCF.US Seacoast Banking Corporation of Florida 20260204 0 34.49 35.24 34.35 34.49 954400 34.2727
SBET.US Sharplink Gaming Ltd 20260204 0 7.47 7.6 6.99 7.08 10609600 7.08 down down correct
SBFG.US SB Financial Group Inc 20260204 0 22.39 22.7 21.755 22.21 12314 22.0468 down down correct
SBGI.US Sinclair Broadcast Group Inc 20260204 0 13.63 13.99 13.48 13.75 474998 13.5184 up up correct
SBLK.US Star Bulk Carriers Corp 20260204 0 22.71 22.84 22.07 22.3 1199200 21.9513 down down correct
SBNY.US Signature Bank 20260204 0 0.8 0.96 0.8 0.95 11000 0.95 up up correct
SBRA.US Sabra Health Care REIT Inc 20260204 0 18.49 18.61 18.3 18.42 2025638 18.1471 down down correct
SBSI.US Southside Bancshares Inc 20260204 0 33.58 34.37 33.58 33.62 204500 33.2521 up up correct
SBUX.US Starbucks Corporation 20260204 0 93.72 97.11 93.52 96.97 9077080 96.3487 up up correct
SCHL.US Scholastic Corporation 20260204 0 35.19 35.625 33.57 34.74 429940 34.74 down up incorrect
SCKT.US Socket Mobile Inc 20260204 0 1.12 1.19 1.09 1.13 8600 1.13 up up correct
SCOR.US comScore Inc 20260204 0 8.55 8.87 7.93 8.08 24707 8.08 down up incorrect
SCPS.US Scopus BioPharma Inc 20260204 0 0.0004 0.0004 0.0004 0.0004 179 0.0004
SCSC.US ScanSource Inc 20260204 0 44 45.225 43.79 44.33 289106 44.33 up up correct
SCVL.US Shoe Carnival Inc 20260204 0 20 20.9 19.95 20.58 532114 20.58 up up correct
SCYX.US SCYNEXIS Inc 20260204 0 0.757 0.7849 0.7247 0.7248 443695 0.7248 down down correct
SDGR.US Schrödinger Inc 20260204 0 13.3 13.46 12.89 13.36 1444370 13.36 up up correct
SEAC.US SeaChange International Inc 20260204 0 3.25 3.25 3.25 3.25 0 3.25
SEAT.US Vivid Seats Inc. Class A Common Stock 20260204 0 6.74 7 6.515 6.72 224000 6.72 down down correct
SEATW.US Vivid Seats Inc. Warrant 20260204 0 0.075 0.075 0.075 0.075 0 0.075
SEDG.US SolarEdge Technologies Inc 20260204 0 34.18 37.37 32.51 35.04 7469949 35.04 up up correct
SEED.US Origin Agritech Limited 20260204 0 1.2 1.25 1.19 1.21 10300 1.21 up up correct
SEER.US Seer Inc 20260204 0 1.82 1.84 1.77 1.81 316479 1.81 down down correct
SEIC.US SEI Investments Company 20260204 0 85.22 86.36 83.13 85.94 949963 85.94 up up correct
SELF.US Global Self Storage Inc 20260204 0 5.07 5.07 5.0201 5.05 11432 5.05 down down correct
SENEA.US Seneca Foods Corporation 20260204 0 119.84 120.33 117.38 118.21 35293 118.21 down down correct
SENEB.US Seneca Foods Corporation 20260204 0 120 120 120 120 0 120
SERA.US Sera Prognostics Inc. Class A Common Stock 20260204 0 2.82 2.82 2.56 2.63 41388 2.63 down down correct
SFBC.US Sound Financial Bancorp Inc 20260204 0 44.121 44.45 43.8 43.8 5854 43.5917 down down correct
SFBS.US ServisFirst Bancshares Inc 20260204 0 85.01 87.225 84.63 85.85 302811 85.85 up up correct
SFIX.US Stitch Fix Inc 20260204 0 4.8 4.855 4.58 4.72 1587904 4.72 down down correct
SFM.US Sprouts Farmers Market Inc 20260204 0 68.41 71.5 68.41 69.48 3437106 69.48 up up correct
SFNC.US Simmons First National Corporation 20260204 0 21.17 21.7 21.11 21.29 1327300 21.0478 up up correct
SFST.US Southern First Bancshares Inc 20260204 0 58.36 59.45 58.055 58.24 55400 58.24 down down correct
SGA.US Saga Communications Inc 20260204 0 11.35 11.5 11.32 11.47 3966 11.2449 up up correct
SGBX.US SG Blocks Inc 20260204 0 1.14 1.16 1.03 1.09 321082 1.09 down down correct
SGC.US Superior Group of Companies Inc 20260204 0 10.12 10.21 10 10.06 64219 9.9248 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20260204 0 6.5 6.565 6.05 6.12 277183 6.12 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20260204 0 11.95 13.14 11.9 12.3 4768400 12.3 up up correct
SGMO.US Sangamo Therapeutics Inc 20260204 0 0.4157 0.4249 0.36 0.3602 15263420 0.3602 down down correct
SGRP.US SPAR Group Inc 20260204 0 0.8 0.8 0.79 0.795 24907 0.795 down up incorrect
SGRY.US Surgery Partners Inc 20260204 0 14.22 14.56 14.03 14.05 934105 14.05 down up incorrect
SHBI.US Shore Bancshares Inc 20260204 0 19.93 20.4 19.93 20.02 432856 19.8909 up up correct
SHC.US Sotera Health Company 20260204 0 18.16 18.19 17.77 17.85 1252800 17.85 down down correct
SHEN.US Shenandoah Telecommunications Company 20260204 0 11.87 12.13 11.67 11.74 238593 11.74 down up incorrect
SHIP.US Seanergy Maritime Holdings Corp 20260204 0 10.61 10.65 10.12 10.21 123171 10.21 down up incorrect
SHLS.US Shoals Technologies Group Inc 20260204 0 10.31 10.38 9.305 10.18 5811600 10.18 down down correct
SHO.US PI 20260204 0 19.05 19.13 19 19 8170 19 down down correct
SHOO.US Steven Madden Ltd 20260204 0 42.22 42.91 38.26 38.76 3947700 38.5245 down down correct
SIBN.US SI 20260204 0 16.23 16.25 15.66 15.83 432986 15.83 down down correct
SIEB.US Siebert Financial Corp 20260204 0 2.83 2.83 2.78 2.78 13857 2.78 down down correct
SIFY.US Sify Technologies Limited 20260204 0 15.19 15.21 14 14.51 131400 14.51 down down correct
SIGA.US SIGA Technologies Inc 20260204 0 7 7.03 6.61 6.73 405704 6.73 down down correct
SIGI.US Selective Insurance Group Inc 20260204 0 87.95 89.8 87 89.09 874814 88.6535 up up correct
SIGIP.US Selective Insurance Group Inc 20260204 0 17.135 17.2 17.03 17.145 5400 16.8593 up up correct
SILC.US Silicom Ltd 20260204 0 21.13 21.7 20.2831 20.79 37819 20.79 down down correct
SIMO.US Silicon Motion Technology Corporation 20260204 0 131 133.34 119.5 128.37 2091139 127.8812 down down correct
SINT.US Sintx Technologies Inc 20260204 0 3.06 3.155 3.013 3.07 24600 3.07 up up correct
SIRI.US Sirius XM Holdings Inc 20260204 0 20.05 21.09 19.91 20.73 10420600 20.4677 up up correct
SISI.US Shineco Inc 20260204 0 0.25 0.252 0.25 0.252 6400 0.252 up up correct
SITM.US SiTime Corporation 20260204 0 357.17 371.79 338.59 347.96 633600 347.96 down down correct
SJ.US Scienjoy Holding Corporation 20260204 0 1.46 1.46 1.3201 1.36 148716 1.36 down up incorrect
SKIN.US The Beauty Health Company 20260204 0 1.43 1.475 1.4 1.45 1162758 1.45 up down incorrect
SKYT.US SkyWater Technology Inc 20260204 0 31.21 31.59 29.2 29.82 3435718 29.82 down down correct
SKYW.US SkyWest Inc 20260204 0 102.64 104 100.58 103.11 231110 103.11 up up correct
SLAB.US Silicon Laboratories Inc 20260204 0 205.24 207.4999 201.7 203.41 8442687 203.41 down down correct
SLDB.US Solid Biosciences Inc 20260204 0 6.51 6.6 6.27 6.52 1188413 6.52 up up correct
SLGL.US Sol 20260204 0 64.8 66.5 59 65.95 26500 65.95 up up correct
SLGN.US Silgan Holdings Inc 20260204 0 45.39 47.99 44.96 47.97 2346200 47.97 up up correct
SLM.US SLM Corporation 20260204 0 27.83 28.28 27.79 27.85 2163500 27.6657 up up correct
SLMBP.US SLM Corporation 20260204 0 74.03 74.5 74 74.49 4264 73.0764 up up correct
SLN.US Silence Therapeutics plc 20260204 0 4.84 4.88 4.22 4.3 447024 4.3 down down correct
SLNG.US Stabilis Solutions Inc 20260204 0 5.72 5.72 5.5 5.57 9700 5.57 down down correct
SLNH.US Soluna Holdings Inc 20260204 0 1.1 1.105 0.91 0.99 8855365 0.99 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260204 0 9.825 9.95 9.61 9.86 7300 9.86 up up correct
SLNO.US Soleno Therapeutics Inc 20260204 0 44.13 44.13 41.78 42.12 1904416 42.12 down down correct
SLP.US Simulations Plus Inc 20260204 0 15.49 15.61 14.61 14.82 409100 14.82 down down correct
SLRC.US SLR Investment Corp 20260204 0 14.71 15.205 14.705 15.15 409221 14.7132 up up correct
SLS.US SELLAS Life Sciences Group Inc 20260204 0 4.16 4.18 3.755 3.82 6188552 3.82 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260204 0 25.917 25.917 25.917 25.917 100 25.917
SMBC.US Southern Missouri Bancorp Inc 20260204 0 65.16 66.23 64.58 65.12 83970 64.8686 down down correct
SMBK.US SmartFinancial Inc 20260204 0 42.74 43.905 41.995 42.61 144629 42.528 down down correct
SMCI.US Super Micro Computer Inc 20260204 0 32.95 34.94 31.7 33.76 115558203 33.76 up up correct
SMID.US Smith 20260204 0 35.837 36.86 35.837 36.8 5865 36.8 up up correct
SMIT.US Schmitt Industries Inc 20260204 0 0.0177 0.0177 0.0177 0.0177 0 0.0177
SMMT.US Summit Therapeutics Inc 20260204 0 14.58 14.77 14.11 14.42 3709800 14.42 down down correct
SMPL.US The Simply Good Foods Company 20260204 0 17.26 18.51 17.16 17.73 3465800 17.73 up up correct
SMSI.US Smith Micro Software Inc 20260204 0 0.589 0.589 0.515 0.522 118734 0.522 down down correct
SMTC.US Semtech Corporation 20260204 0 88 90.085 78.05 81.88 2620071 81.88 down down correct
SMTI.US Sanara MedTech Inc 20260204 0 20.74 21.5 20.2 20.74 97100 20.74
SNAX.US Stryve Foods Inc 20260204 0 0.003 0.003 0.003 0.003 0 0.003
SNBR.US Sleep Number Corporation 20260204 0 11.94 13.94 11.86 12.37 1150825 12.37 up up correct
SNCR.US Synchronoss Technologies Inc 20260204 0 8.85 8.89 8.78 8.84 221700 8.84 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20260204 0 18.44 19.41 18.345 19.34 1585149 19.34 up up correct
SND.US Smart Sand Inc 20260204 0 4.91 4.91 4.585 4.66 412836 4.66 down down correct
SNDL.US Sundial Growers Inc 20260204 0 1.56 1.59 1.52 1.56 1520600 1.56
SNDX.US Syndax Pharmaceuticals Inc 20260204 0 21.31 21.4 20.18 20.43 933020 20.43 down down correct
SNES.US SenesTech Inc 20260204 0 1.85 1.87 1.7745 1.84 66195 1.84 down down correct
SNEX.US StoneX Group Inc 20260204 0 113.28 117.66 112.41 117.37 811675 117.37 up up correct
SNFCA.US Security National Financial Corporation 20260204 0 8.9 8.9 8.71 8.88 24100 8.88 down down correct
SNGX.US Soligenix Inc 20260204 0 1.24 1.25 1.15 1.16 218900 1.16 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20260204 0 3.23 3.25 3.05 3.2 17600 3.2 down down correct
SNPS.US Synopsys Inc 20260204 0 413.92 425.5 405.71 418.98 5120267 418.98 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20260204 0 25.86 26.502 25 26.16 9300 26.16 up up correct
SNSE.US Sensei Biotherapeutics Inc 20260204 0 9.01 9.38 8.56 8.75 63630 8.75 down down correct
SNT.US Senstar Technologies Ltd. 20260204 0 4.005 4.005 3.71 3.83 15362 3.83 down up incorrect
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260204 0 2.16 2.2 2.12 2.12 6000 2.12 down up incorrect
SNY.US Sanofi 20260204 0 47.77 48.6 47.77 48.08 7191200 48.08 up down incorrect
SOFI.US SoFi Technologies Inc. Common Stock 20260204 0 21.49 21.765 20.07 20.75 85930900 20.75 down up incorrect
SOHO.US Sotherly Hotels Inc 20260204 0 2.225 2.23 2.22 2.225 178062 2.225
SOHOB.US Sotherly Hotels Inc 20260204 0 18.11 18.11 18.05 18.06 5300 18.06 down up incorrect
SOHON.US Sotherly Hotels Inc 20260204 0 16.21 16.22 16.15 16.15 3100 16.15 down up incorrect
SOHOO.US Sotherly Hotels Inc 20260204 0 18.65 18.65 18.59 18.6 9800 18.6 down down correct
SOHU.US Sohu.com Limited 20260204 0 16.42 16.42 15.77 15.92 42942 15.92 down down correct
SONM.US Sonim Technologies Inc 20260204 0 5.3 5.355 4.75 4.915 61300 4.915 down down correct
SONO.US Sonos Inc 20260204 0 16.1 17.4424 14.7001 15.56 7276814 15.56 down up incorrect
SOPA.US Society Pass Incorporated Common Stock 20260204 0 2.03 2.03 1.799 1.91 342800 1.91 down up incorrect
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260204 0 5.07 5.25 4.91 5 355766 5 down up incorrect
SOTK.US Sono 20260204 0 4.2 4.2183 4.07 4.2 49382 4.2
SPCB.US SuperCom Ltd 20260204 0 8.92 9.02 8.51 8.77 48326 8.77 down up incorrect
SPFI.US South Plains Financial Inc 20260204 0 43.1 43.945 42.86 42.91 98006 42.91 down up incorrect
SPOK.US Spok Holdings Inc 20260204 0 13.65 13.65 13.41 13.5 184976 13.5 down down correct
SPRB.US Spruce Biosciences Inc 20260204 0 80.89 81.4 75.1 79.23 19778 79.23 down down correct
SPRO.US Spero Therapeutics Inc 20260204 0 2.26 2.32 2.185 2.29 937763 2.29 up up correct
SPSC.US SPS Commerce Inc 20260204 0 81.33 84.46 80.64 82.6 668105 82.6 up up correct
SPT.US Sprout Social Inc 20260204 0 8 8.395 7.82 8.05 2646352 8.05 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260204 0 1.42 1.42 1.31 1.34 581908 1.34 down down correct
SPWR.US SunPower Corporation 20260204 0 1.66 1.68 1.515 1.59 2001355 1.59 down down correct
SQFT.US Presidio Property Trust Inc 20260204 0 2.4207 2.44 2.2101 2.24 12294 2.24 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260204 0 4.36 4.44 4 4 18900 4 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260204 0 18.16 18.28 17.56 17.68 3271700 17.68 down down correct
SRAX.US SRAX Inc 20260204 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
SRCE.US 1st Source Corporation 20260204 0 69.08 69.935 67.4 69.59 114676 69.59 up up correct
SRNE.US Sorrento Therapeutics Inc 20260204 0 0.003 0.003 0.0013 0.0026 16569 0.0026 down down correct
SRPT.US Sarepta Therapeutics Inc 20260204 0 20.3 20.71 19.7 19.73 2398238 19.73 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260204 0 56.68 56.68 56.68 56.68 0 56.68
SRRK.US Scholar Rock Holding Corporation 20260204 0 48.33 48.33 46.03 46.83 924134 46.83 down down correct
SRTS.US Sensus Healthcare Inc 20260204 0 5.2 5.29 4.75 4.89 160168 4.89 down down correct
SRZN.US Surrozen Inc. Common Stock 20260204 0 23.08 23.9 21.93 23.65 90088 23.65 up up correct
SSB.US South State Corporation 20260204 0 104.5 107.35 104.12 106.24 1131500 105.6418 up up correct
SSKN.US STRATA Skin Sciences Inc 20260204 0 1.19 1.19 1.1 1.1 73500 1.1 down down correct
SSNC.US SS&C Technologies Holdings Inc 20260204 0 73 74.09 70.89 73.7 4402100 73.4357 up up correct
SSP.US The E.W. Scripps Company 20260204 0 3.42 3.455 3.345 3.42 477297 3.42
SSRM.US SSR Mining Inc 20260204 0 24.8 24.869 23.01 24.12 3073219 24.12 down down correct
SSSS.US SuRo Capital Corp 20260204 0 9.22 9.47 8.97 9.11 213820 9.11 down down correct
SSTI.US ShotSpotter Inc 20260204 0 7.07 7.555 6.895 7.33 310851 7.33 up up correct
SSYS.US Stratasys Ltd 20260204 0 11 11.19 10.4 10.58 805748 10.58 down down correct
STAA.US STAAR Surgical Company 20260204 0 18.13 18.27 17.43 17.54 1314845 17.54 down down correct
STAB.US Statera Biopharma Inc 20260204 0 0.0001 0.0001 0.0001 0.0001 3252 0.0001
STBA.US S&T Bancorp Inc 20260204 0 43.86 44.27 42.815 43.93 220677 43.5698 up up correct
STEP.US StepStone Group Inc 20260204 0 62.96 65.23 60.08 63.97 1662500 63.5887 up up correct
STGW.US MDC Partners Inc 20260204 0 5.36 5.4 5.09 5.16 1474479 5.16 down down correct
STIM.US Neuronetics Inc 20260204 0 1.81 1.82 1.36 1.55 3700466 1.55 down down correct
STKL.US SunOpta Inc 20260204 0 4.83 4.93 4.83 4.92 682341 4.92 up up correct
STKS.US The ONE Group Hospitality Inc 20260204 0 1.98 2.0299 1.88 1.96 21435 1.96 down down correct
STLD.US Steel Dynamics Inc 20260204 0 193.23 199.1 191.9674 198.88 1780968 198.88 up up correct
STNE.US StoneCo Ltd 20260204 0 16.75 16.84 16.035 16.33 5248108 16.33 down down correct
STOK.US Stoke Therapeutics Inc 20260204 0 34.11 34.47 30.67 32 653300 32 down down correct
STRA.US Strategic Education Inc 20260204 0 80.53 82.74 79.63 81.34 188600 80.7481 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260204 0 98.62 98.7 97 97.99 1728400 96.1413 down down correct
STRL.US Sterling Construction Company Inc 20260204 0 387.42 388.8311 344.175 360.16 548188 360.16 down down correct
STRO.US Sutro Biopharma Inc 20260204 0 14.81 15.15 13.5 14.89 101073 14.89 up up correct
STRR.US Star Equity Holdings Inc 20260204 0 10.04 10.24 9.86 10.03 20600 10.03 down down correct
STRRP.US Star Equity Holdings Inc 20260204 0 9.56 9.85 9.56 9.691 500 9.4558 up up correct
STRS.US Stratus Properties Inc 20260204 0 30.15 30.475 29.685 29.85 5842 29.85 down down correct
STRT.US Strattec Security Corporation 20260204 0 84.92 89 84.135 87.31 63223 87.31 up up correct
STTK.US Shattuck Labs Inc 20260204 0 3.86 3.94 3.7 3.85 414900 3.85 down down correct
STX.US Seagate Technology Holdings plc 20260204 0 442 453.4499 402.04 418.63 6601108 418.63 down down correct
SUNS.US SLR Senior Investment Corp 20260204 0 9.45 9.45 9.28 9.35 79400 9.35 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20260204 0 48.42 49.47 48.2007 49.08 665344 49.08 up up correct
SURG.US SurgePays Inc. Common Stock 20260204 0 1.1 1.12 0.97 1.03 556200 1.03 down down correct
SVA.US Sinovac Biotech Ltd 20260204 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260204 0 2.07 2.16 2.05 2.12 2195494 2.12 up up correct
SVRA.US Savara Inc 20260204 0 5.66 5.695 5.225 5.36 1216723 5.36 down up incorrect
SVVC.US Firsthand Technology Value Fund Inc 20260204 0 0.02 0.02 0.02 0.02 5200 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260204 0 1.86 1.89 1.7201 1.83 127357 1.83 down up incorrect
SWBI.US Smith & Wesson Brands Inc 20260204 0 11.47 12.05 11.47 11.63 1036900 11.63 up up correct
SWIM.US Latham Group Inc 20260204 0 6.31 6.5 6.31 6.45 437949 6.45 up up correct
SWKH.US SWK Holdings Corporation 20260204 0 17.48 17.5 17.35 17.35 2100 17.35 down up incorrect
SWKS.US Skyworks Solutions Inc 20260204 0 58.71 60 56.5 59 8476686 58.2993 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20260204 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260204 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260204 0 4 4.3981 3.62 3.94 402582 3.94 down down correct
SY.US So 20260204 0 2.89 3.14 2.8601 2.95 1076398 2.95 up up correct
SYBT.US Stock Yards Bancorp Inc 20260204 0 68.95 71.06 68.53 69.54 238842 69.54 up up correct
SYBX.US Synlogic Inc 20260204 0 0.6475 0.6475 0.635 0.635 4423 0.635 down down correct
SYNA.US Synaptics Incorporated 20260204 0 84.72 91.74 84.72 87.7 1444659 87.7 up up correct
SYPR.US Sypris Solutions Inc 20260204 0 3.53 3.61 3.12 3.37 219418 3.37 down down correct
SYRS.US Syros Pharmaceuticals Inc 20260204 0 0.0008 0.0008 0.0008 0.0008 2728 0.0008
SZZLU.US Sizzle Acquisition Corp. Unit 20260204 0 10.425 10.425 10.425 10.425 100 10.425
TACO.US Del Taco Restaurants Inc 20260204 0 10.2 10.2 10.19 10.195 74300 10.195 down down correct
TACT.US TransAct Technologies Incorporated 20260204 0 3.55 3.68 3.5101 3.56 27386 3.56 up up correct
TAIT.US Taitron Components Incorporated 20260204 0 1.82 1.8613 1.8 1.845 11575 1.7997 up up correct
TAKMX.US TAKMX 20260204 0 8.23 8.23 8.23 8.23 0 8.23
TALK.US Talkspace Inc 20260204 0 4.01 4.02 3.85 3.89 1472573 3.89 down up incorrect
TALKW.US Talkspace Inc 20260204 0 0.0157 0.017 0.0157 0.0164 22301 0.0164 up down incorrect
TANH.US Tantech Holdings Ltd 20260204 0 0.799 0.839 0.78 0.829 47255 0.829 up down incorrect
TAOP.US Taoping Inc 20260204 0 1.67 1.67 1.46 1.59 20000 1.59 down down correct
TARA.US Protara Therapeutics Inc 20260204 0 6.79 6.94 6.41 6.71 730907 6.71 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20260204 0 66.82 66.85 62.105 63.51 558500 63.51 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20260204 0 10.74 10.97 10.51 10.85 453594 10.85 up up correct
TATT.US TAT Technologies Ltd 20260204 0 48.31 48.31 45.66 47.49 234500 47.49 down down correct
TAYD.US Taylor Devices Inc 20260204 0 80 80 76.63 78.18 48600 78.18 down down correct
TBBK.US The Bancorp Inc 20260204 0 60.73 61.45 59.6 60.24 796112 60.24 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260204 0 3.82 3.83 3.705 3.74 1282709 3.74 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260204 0 21.09 21.4 21.02 21.36 115300 21.1562 up up correct
TBLT.US ToughBuilt Industries Inc 20260204 0 0.011 0.011 0.011 0.011 0 0.011
TBPH.US Theravance Biopharma Inc 20260204 0 20.01 20.24 19.88 20.09 498678 20.09 up down incorrect
TC.US TuanChe ADR 20260204 0 12.03 12.19 11.97 12.19 1000 12.19 up down incorrect
TCBI.US Texas Capital Bancshares Inc 20260204 0 106.59 108.92 105.01 105.03 677713 105.03 down down correct
TCBIO.US Texas Capital Bancshares Inc 20260204 0 21.35 21.44 21.244 21.36 30900 21.0171 up up correct
TCBK.US TriCo Bancshares 20260204 0 52.18 53.18 51.425 52.19 184619 51.8005 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260204 0 17 17 17 17 0 16.9485
TCBX.US Third Coast Bancshares Inc. Common Stock 20260204 0 42.68 43.47 42.15 43.36 124997 43.36 up up correct
TCCO.US Technical Communications Corporation 20260204 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260204 0 28.41 29.16 27.37 27.63 305128 27.63 down down correct
TCOM.US Trip.com Group Limited 20260204 0 58.53 58.64 57.06 57.39 10221770 57.39 down down correct
TCPC.US BlackRock TCP Capital Corp 20260204 0 4.92 5.09 4.92 5.09 723301 5.09 up up correct
TCRX.US Tscan Therapeutics Inc 20260204 0 1 1.03 0.9551 0.9614 416968 0.9614 down down correct
TCX.US Tucows Inc 20260204 0 22.365 23.5 21.2 21.2 30279 21.2 down down correct
TDAC.US Trident Acquisitions Corp 20260204 0 10.51 10.51 10.51 10.51 100 10.51
TDACU.US Trident Acquisitions Corp 20260204 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20260204 0 20.2 20.2 19.9 20.11 19082 20.11 down down correct
TDUP.US ThredUp Inc 20260204 0 4.87 4.94 4.53 4.78 2551993 4.78 down down correct
TEAM.US Atlassian Corporation Plc 20260204 0 103.94 110.23 98.705 105.04 7445077 105.04 up up correct
TECH.US Bio 20260204 0 66.69 69.92 61.695 68.67 5537950 68.5777 up up correct
TECTP.US Tectonic Financial Inc 20260204 0 10.25 10.25 10.24 10.24 6500 9.9633 down down correct
TELA.US TELA Bio Inc 20260204 0 0.91 0.9486 0.81 0.84 110538 0.84 down down correct
TENB.US Tenable Holdings Inc 20260204 0 19.8 20.49 19.55 19.72 4695787 19.72 down down correct
TENX.US Tenax Therapeutics Inc 20260204 0 12.95 13.34 12.4 13.13 151557 13.13 up up correct
TER.US Teradyne Inc 20260204 0 283.71 295.5 263.2 269.07 7187400 268.9575 down down correct
TERN.US Terns Pharmaceuticals Inc 20260204 0 38.16 38.67 35.5401 36.06 4218204 36.06 down down correct
TFC.US PR 20260204 0 19.74 19.75 19.6468 19.67 55317 19.3701 down down correct
TFSL.US TFS Financial Corporation 20260204 0 14.56 14.915 14.56 14.74 1158749 14.4375 up down incorrect
TGLS.US Tecnoglass Inc 20260204 0 49.1 51.22 48.84 50.46 300900 50.46 up up correct
TGTX.US TG Therapeutics Inc 20260204 0 29.98 29.98 28.7 29.12 1463833 29.12 down down correct
TH.US Target Hospitality Corp 20260204 0 7.18 7.245 7.07 7.2 252556 7.2 up up correct
THFF.US First Financial Corporation 20260204 0 67.25 69.21 67.25 67.69 76854 67.69 up up correct
THRM.US Gentherm Incorporated 20260204 0 31.69 33.26 31.66 32.3 353730 32.3 up up correct
THRY.US Thryv Holdings Inc 20260204 0 4.43 4.51 4.19 4.23 1416839 4.23 down down correct
TIGO.US Millicom International Cellular S.A 20260204 0 63.25 64.2 61.61 63.11 1062700 63.11 down down correct
TIGR.US UP Fintech Holding Limited 20260204 0 8.26 8.28 7.92 8.02 3318153 8.02 down down correct
TIL.US Instil Bio Inc 20260204 0 7.11 7.64 6.98 7.42 145107 7.42 up up correct
TILE.US Interface Inc 20260204 0 32.88 33.545 32.81 33.3 296724 33.3 up up correct
TIPT.US Tiptree Inc 20260204 0 17.76 17.935 17.555 17.71 196321 17.71 down up incorrect
TIRX.US Tian Ruixiang Holdings Ltd 20260204 0 0.1462 0.1462 0.1157 0.1256 77177555 0.1256 down down correct
TITN.US Titan Machinery Inc 20260204 0 17.44 18.08 17.24 17.93 176354 17.93 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260204 0 1.09 1.1 0.95 0.951 71400 0.951 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20260204 0 2.4 2.46 2.2 2.3 445533 2.3 down down correct
TLF.US Tandy Leather Factory Inc 20260204 0 3.26 3.36 3.18 3.2 327205 1.8479 down down correct
TLIS.US Talis Biomedical Corporation 20260204 0 2.84 2.84 2.84 2.84 0 2.84
TLRY.US Tilray Inc 20260204 0 7.79 8.03 7.36 7.6 4049989 7.6 down down correct
TLS.US Telos Corporation 20260204 0 5.35 5.39 5.14 5.18 710909 5.18 down down correct
TLSA.US Tiziana Life Sciences PLC 20260204 0 1.45 1.45 1.34 1.38 321900 1.38 down down correct
TMC.US TMC the metals company Inc 20260204 0 7.2 7.2 6.23 6.53 11021139 6.53 down down correct
TMCI.US Treace Medical Concepts Inc 20260204 0 2.09 2.125 2.015 2.12 741125 2.12 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20260204 0 1.43 1.43 1 1.19 238900 1.19 down down correct
TMDX.US TransMedics Group Inc 20260204 0 135.16 135.16 127.139 130.37 759300 130.37 down down correct
TMUS.US T 20260204 0 201.51 203.2 198.73 201.79 7878500 200.8244 up down incorrect
TNDM.US Tandem Diabetes Care Inc 20260204 0 19.44 19.99 18.63 18.99 1336958 18.99 down up incorrect
TNGX.US Bctg Acquisition Corp 20260204 0 12.38 12.52 11.69 12.32 2214576 12.32 down up incorrect
TNXP.US Tonix Pharmaceuticals Holding Corp 20260204 0 17.1 17.25 16.02 16.24 459200 16.24 down up incorrect
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260204 0 0.9167 0.925 0.8218 0.8421 3212687 0.8421 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20260204 0 2.71 2.73 2.47 2.59 2956289 2.59 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20260204 0 0.71 0.7414 0.71 0.7392 3465 0.7392 up up correct
TOPS.US Top Ships Inc 20260204 0 5.03 5.08 4.98 4.98 11900 4.98 down down correct
TOUR.US Tuniu Corporation 20260204 0 0.65 0.68 0.64 0.6401 119889 0.6401 down down correct
TOWN.US TowneBank 20260204 0 36.62 37.6894 36.62 37.23 606385 37.23 up up correct
TPST.US Tempest Therapeutics Inc 20260204 0 2.47 2.47 2.26 2.38 1253481 2.38 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260204 0 11.89 12.0499 10.69 10.82 194640 10.82 down down correct
TREE.US LendingTree Inc 20260204 0 46.82 47.05 43.265 45.56 681790 45.56 down down correct
TRIB.US Trinity Biotech plc 20260204 0 0.77 0.78 0.75 0.78 44600 0.78 up up correct
TRIN.US Trinity Capital Inc 20260204 0 16.48 16.61 15.93 16.24 1624500 15.8786 down down correct
TRIP.US TripAdvisor Inc 20260204 0 12.61 12.84 12.285 12.6 3659017 12.6 down down correct
TRMB.US Trimble Inc 20260204 0 63.9 65.67 63.655 65.04 4084279 65.04 up up correct
TRMD.US TORM plc 20260204 0 24.47 24.58 23.94 24.29 390600 23.6656 down down correct
TRMK.US Trustmark Corporation 20260204 0 43.7 44.505 43.645 43.84 437342 43.5937 up up correct
TRNS.US Transcat Inc 20260204 0 64.41 73.74 62.5 70.64 393112 70.64 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260204 0 1.26 1.3 1.2 1.25 1003600 1.25 down down correct
TROO.US TROOPS Inc 20260204 0 3.88 4.2 3.84 4.09 712400 4.09 up up correct
TROW.US T. Rowe Price Group Inc 20260204 0 97.85 99 93 97.02 5509687 97.02 down down correct
TRS.US TriMas Corporation 20260204 0 35.13 35.41 34.73 35.04 264600 35.0031 down down correct
TRST.US TrustCo Bank Corp NY 20260204 0 45.71 46.39 45.34 45.68 164120 45.286 down down correct
TRTN.US PE 20260204 0 20 20 19.9 19.9 3451 19.5507 down down correct
TRUP.US Trupanion Inc 20260204 0 31.66 32.49 31.2701 32.34 463948 32.34 up up correct
TRVG.US trivago N.V 20260204 0 2.95 3.16 2.84 2.95 460537 2.95
TRVI.US Trevi Therapeutics Inc 20260204 0 11.54 11.57 11.14 11.45 1540214 11.45 down down correct
TRVN.US Trevena Inc 20260204 0 0.011 0.011 0.011 0.011 4500 0.011
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20260204 0 28.01 29.02 24.96 25.35 226759 25.35 down up incorrect
TSBK.US Timberland Bancorp Inc 20260204 0 39.25 39.25 38.61 39.12 22623 38.8315 down up incorrect
TSCO.US Tractor Supply Company 20260204 0 53.49 56.12 53.49 55.28 7649800 55.0338 up up correct
TSEM.US Tower Semiconductor Ltd 20260204 0 137.05 137.15 114.53 121.28 4040947 121.28 down down correct
TSHA.US Taysha Gene Therapies Inc 20260204 0 4.75 4.81 4.47 4.54 2364500 4.54 down down correct
TSLA.US Tesla Inc 20260204 0 420.46 423.9 399.18 406.01 74606900 406.01 down down correct
TTD.US The Trade Desk Inc 20260204 0 27.035 27.495 26.04 27.27 19189539 27.27 up up correct
TTEC.US TTEC Holdings Inc 20260204 0 3.14 3.26 3.09 3.16 388536 3.16 up up correct
TTEK.US Tetra Tech Inc 20260204 0 39.22 40.82 38.66 40.72 6272300 40.6545 up up correct
TTGT.US TechTarget Inc 20260204 0 5.22 5.28 5.14 5.17 463800 5.17 down up incorrect
TTMI.US TTM Technologies Inc 20260204 0 105.96 108.62 93.5423 96.22 3870587 96.22 down up incorrect
TTOO.US T2 Biosystems Inc 20260204 0 0.0022 0.01 0.0004 0.01 10369 0.01 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20260204 0 3.35 3.6 3.35 3.57 6615 3.57 up up correct
TTWO.US Take 20260204 0 207.71 209.045 197.45 200.76 5743251 200.76 down down correct
TUSK.US Mammoth Energy Services Inc 20260204 0 2.43 2.58 2.355 2.43 322372 2.43
TVACU.US Thayer Ventures Acquisition Corporation 20260204 0 10.81 10.81 10.63 10.63 300 10.63 down down correct
TVACW.US Thayer Ventures Acquisition Corporation 20260204 0 0.8593 0.8594 0.8508 0.8585 32900 0.8585 down down correct
TVTX.US Travere Therapeutics Inc 20260204 0 32.8 32.9 30.82 31.68 1343500 31.68 down down correct
TW.US Tradeweb Markets Inc 20260204 0 99 101.11 97.055 100.82 1889200 100.7055 up up correct
TWIN.US Twin Disc Incorporated 20260204 0 17.74 17.74 15.03 16.14 112013 16.1043 down down correct
TWST.US Twist Bioscience Corporation 20260204 0 46.89 48.73 44.91 48.12 2195270 48.12 up up correct
TXG.US 10x Genomics Inc 20260204 0 19.39 19.565 18.89 19.06 2553100 19.06 down down correct
TXMD.US TherapeuticsMD Inc 20260204 0 2.36 2.37 2.13 2.25 88000 2.25 down down correct
TXN.US Texas Instruments Incorporated 20260204 0 222.13 228.29 218.66 222.92 14542500 222.92 up down incorrect
TXRH.US Texas Roadhouse Inc 20260204 0 185 187.8799 184.79 185.48 757363 185.48 up down incorrect
TYRA.US Tyra Biosciences Inc 20260204 0 31.38 31.38 29.51 30.77 542879 30.77 down up incorrect
TZOO.US Travelzoo 20260204 0 5.61 5.735 5.52 5.59 203672 5.59 down down correct
UAL.US United Airlines Holdings Inc 20260204 0 112.11 112.63 105.81 109.48 5594900 109.48 down down correct
UBCP.US United Bancorp Inc 20260204 0 14.35 14.35 14.185 14.25 1520 13.9162 down up incorrect
UBFO.US United Security Bancshares 20260204 0 11.2 11.4 11.19 11.31 32326 11.31 up down incorrect
UBOH.US United Bancshares Inc 20260204 0 39.77 40 39.77 40 518 40 up down incorrect
UBSI.US United Bankshares Inc 20260204 0 44.13 45.18 44.13 44.71 806400 44.2774 up up correct
UCL.US uCloudlink Group Inc 20260204 0 1.57 1.57 1.52 1.54 2242 1.54 down down correct
UCTT.US Ultra Clean Holdings Inc 20260204 0 45.6 47.5 41.87 42.98 1252586 42.98 down down correct
UDMY.US Udemy Inc. Common Stock 20260204 0 4.6 4.83 4.52 4.82 2759655 4.82 up up correct
UEIC.US Universal Electronics Inc 20260204 0 3.91 4.02 3.91 3.98 32072 3.98 up up correct
UFCS.US United Fire Group Inc 20260204 0 36.82 37.1 36.6 36.83 77772 36.6363 up up correct
UFPI.US UFP Industries Inc 20260204 0 109.11 114.47 108.92 113.3 579600 112.9037 up up correct
UFPT.US UFP Technologies Inc 20260204 0 252.4 256.885 240.91 255.29 197259 255.29 up up correct
UG.US United 20260204 0 7.4 7.64 7.18 7.28 31741 7.0255 down down correct
UGRO.US urban 20260204 0 0.157 0.157 0.14 0.146 37976 3.65 down down correct
UHAL.US AMERCO 20260204 0 58.03 59.76 58.03 59.04 251900 59.04 up up correct
UK.US Ucommune International Ltd 20260204 0 0.64 0.64 0.5569 0.5569 25835 0.5569 down down correct
ULBI.US Ultralife Corporation 20260204 0 6.63 6.755 6.5 6.73 42317 6.73 up up correct
ULCC.US Frontier Group Holdings Inc 20260204 0 5.4 5.975 5.27 5.85 6074849 5.85 up up correct
ULH.US Universal Logistics Holdings Inc 20260204 0 17.34 19.02 17.325 18.92 61930 18.92 up up correct
ULTA.US Ulta Beauty Inc 20260204 0 673.39 690.08 668.15 678.64 496000 678.64 up up correct
UMBF.US UMB Financial Corporation 20260204 0 128.97 132.49 128.56 130.97 719500 130.4758 up up correct
UNB.US Union Bankshares Inc 20260204 0 25.19 25.41 24.97 25.03 9200 25.03 down down correct
UNCY.US Unicycive Therapeutics Inc. 20260204 0 6.9 6.935 6.28 6.51 532900 6.51 down down correct
UNIT.US Uniti Group Inc 20260204 0 8.18 8.2199 7.83 7.96 1915093 7.96 down down correct
UNTY.US Unity Bancorp Inc 20260204 0 55.8 56.99 55.5 56.01 48605 55.8382 up up correct
UONE.US Urban One Inc 20260204 0 12.29 13.36 11.32 12.99 45300 12.99 up down incorrect
UONEK.US Urban One Inc 20260204 0 8.03 8.46 8.03 8.46 1848 8.46 up down incorrect
UPC.US Universe Pharmaceuticals INC 20260204 0 4.555 4.64 4.36 4.39 13004 4.39 down up incorrect
UPLD.US Upland Software Inc 20260204 0 1.3 1.31 1.25 1.28 199735 1.28 down down correct
UPST.US Upstart Holdings Inc 20260204 0 38.42 38.45 36.22 37.92 4251700 37.92 down down correct
UPWK.US Upwork Inc 20260204 0 18.23 18.23 16.45 17.05 4624153 17.05 down down correct
URBN.US Urban Outfitters Inc 20260204 0 73.31 74.37 72.33 73.82 1227900 73.82 up up correct
URGN.US UroGen Pharma Ltd 20260204 0 20.25 21.38 19.905 20.71 1010894 20.71 up up correct
UROY.US Uranium Royalty Corp 20260204 0 4.66 4.67 3.95 4.15 4454473 4.15 down down correct
USAU.US U.S. Gold Corp 20260204 0 18.07 18.07 16.9 17.38 296800 17.38 down down correct
USCB.US US Century Bank 20260204 0 20 20.355 19.775 19.8 125976 19.6746 down down correct
USEG.US U.S. Energy Corp 20260204 0 1.04 1.11 0.9925 1.06 1766440 1.06 up up correct
USIO.US Usio Inc 20260204 0 1.41 1.41 1.3 1.37 72551 1.37 down up incorrect
USLM.US United States Lime & Minerals Inc 20260204 0 119.16 119.77 112.56 114.26 86200 114.1962 down up incorrect
USQIX.US USQ Core Real Estate Fund 20260204 0 21.13 21.13 21.13 21.13 0 16.2486
UTHR.US United Therapeutics Corporation 20260204 0 481.97 487.5 472.51 482.59 490461 482.59 up up correct
UTMD.US Utah Medical Products Inc 20260204 0 62.24 62.5 61.19 61.88 8150 61.88 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20260204 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260204 0 2.45 2.47 2.45 2.45 2100 2.45
UVSP.US Univest Financial Corporation 20260204 0 35.66 36 35.39 35.42 204754 35.1966 down up incorrect
UXIN.US Uxin Limited 20260204 0 3.11 3.19 3.04 3.12 356689 3.12 up up correct
VABK.US Virginia National Bankshares Corporation 20260204 0 41.275 42.29 41.275 42.01 11532 41.6373 up up correct
VALN.US Valneva SE 20260204 0 9.88 9.88 9.56 9.56 18062 9.56 down down correct
VALU.US Value Line Inc 20260204 0 37.2 37.56 37 37 2291 37 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260204 0 0.0223 0.0223 0.0223 0.0223 103 0.0223
VBNK.US VersaBank Common Shares 20260204 0 15.92 16.3799 15.76 16.19 65736 16.19 up up correct
VC.US Visteon Corporation 20260204 0 98.48 102.51 98.33 100.75 661200 100.3551 up up correct
VCEL.US Vericel Corporation 20260204 0 37.15 37.59 36.07 36.88 470897 36.88 down down correct
VCMIX.US Versus Capital Multi 20260204 0 23.47 23.47 23.47 23.47 0 23.47
VCNX.US Vaccinex Inc 20260204 0 1.2 1.26 1.2 1.21 1400 1.21 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20260204 0 28.98 28.98 28.98 28.98 0 28.6546
VCTR.US Victory Capital Holdings Inc 20260204 0 69.01 71.42 68.399 70.98 616200 70.4728 up up correct
VCYT.US Veracyte Inc 20260204 0 37.67 38.01 35.72 36.1 947868 36.1 down up incorrect
VECO.US Veeco Instruments Inc 20260204 0 30.37 31.14 29.41 29.49 1067205 29.49 down up incorrect
VEEE.US Twin Vee PowerCats Co. Common Stock 20260204 0 1.51 1.64 1.5 1.58 323800 1.58 up down incorrect
VELO.US Velocity Acquisition Corp 20260204 0 14.84 14.855 11.75 12.37 3109600 12.37 down down correct
VEON.US VEON Ltd 20260204 0 53.07 53.68 52.83 52.97 50100 52.97 down down correct
VERA.US Vera Therapeutics Inc 20260204 0 44.88 45.145 42.07 42.74 867882 42.74 down up incorrect
VERB.US Verb Technology Company Inc 20260204 0 2.03 2.04 1.88 1.935 476154 1.935 down up incorrect
VERI.US Veritone Inc 20260204 0 3.65 3.65 3.21 3.31 4586030 3.31 down up incorrect
VERO.US Venus Concept Inc 20260204 0 1.35 1.44 1.27 1.4 370000 1.4 up down incorrect
VERU.US Veru Inc 20260204 0 2.59 2.68 2.4301 2.53 62932 2.53 down down correct
VERX.US Vertex Inc 20260204 0 15.76 16.55 15.41 15.58 3485200 15.58 down down correct
VFF.US Village Farms International Inc 20260204 0 3.23 3.27 3.08 3.18 1262741 3.18 down down correct
VFLEX.US VFLEX 20260204 0 27.48 27.48 27.48 27.48 0 27.3197
VG.US Vonage Holdings Corp 20260204 0 9.52 9.75 9.24 9.61 11897000 9.61 up up correct
VIA.US Via Renewables Inc 20260204 0 20.35 22.2 20.24 21.31 968500 21.31 up up correct
VIASP.US Via Renewables Inc 20260204 0 25.65 25.65 25.65 25.65 500 25.65
VIAV.US Viavi Solutions Inc 20260204 0 26.14 26.839 24.055 24.5 6105190 24.5 down down correct
VICR.US Vicor Corporation 20260204 0 168.39 170.75 148.5 152.09 939576 152.09 down down correct
VINC.US Vincerx Pharma Inc 20260204 0 0.0126 0.0126 0.0125 0.0125 40268 0.0125 down up incorrect
VINP.US Vinci Partners Investments Ltd 20260204 0 12.5 12.615 12.05 12.35 81738 12.35 down up incorrect
VIOT.US Viomi Technology Co. Ltd 20260204 0 1.36 1.39 1.32 1.34 203371 1.34 down up incorrect
VIR.US Vir Biotechnology Inc 20260204 0 7.64 7.68 7.085 7.5 1853995 7.5 down up incorrect
VIRC.US Virco Mfg. Corporation 20260204 0 6.67 6.73 6.5 6.51 56942 6.51 down down correct
VIRT.US Virtu Financial Inc 20260204 0 38.47 38.47 37.14 37.82 1540012 37.6025 down down correct
VISL.US Vislink Technologies Inc 20260204 0 1.81 1.94 1.8 1.94 700 1.94 up up correct
VITL.US Vital Farms Inc 20260204 0 26.45 28.12 25.52 26.82 1914200 26.82 up up correct
VIVE.US Viveve Medical Inc 20260204 0 0.0002 0.0002 0.0002 0.0002 143 0.0002
VKTX.US Viking Therapeutics Inc 20260204 0 29.53 29.655 28.01 29.56 3215226 29.56 up up correct
VLGEA.US Village Super Market Inc 20260204 0 38.93 39.5 37.535 37.92 86506 37.92 down down correct
VLN.US WT 20260204 0 0.08 0.08 0.0671 0.08 2612 0.08
VLY.US Valley National Bancorp 20260204 0 13.27 13.65 13.21 13.39 11510200 13.2658 up up correct
VLYPO.US Valley National Bancorp 20260204 0 25.12 25.21 25.09 25.177 13457 24.7044 up up correct
VLYPP.US Valley National Bancorp 20260204 0 25.15 25.19 25.11 25.19 1400 24.7013 up up correct
VMAR.US Vision Marine Technologies Inc 20260204 0 3.34 3.35 3.023 3.28 36900 3.28 down down correct
VMD.US Viemed Healthcare Inc 20260204 0 7.98 8.115 7.82 8.1 224500 8.1 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20260204 0 8.02 8.11 7.52 7.6 1036226 7.6 down down correct
VNET.US 21Vianet Group Inc 20260204 0 10.84 10.84 9.75 10.27 5585400 10.27 down down correct
VNO.US PO 20260204 0 15.008 15.06 14.92 15.06 22160 15.06 up up correct
VNOM.US Viper Energy Partners LP 20260204 0 42.22 42.79 42.05 42.59 2156559 42.094 up up correct
VOD.US Vodafone Group Plc 20260204 0 15.81 15.9 15.56 15.71 9997400 15.71 down down correct
VOR.US Vor Biopharma Inc 20260204 0 12.8 12.88 12.07 12.4 725700 12.4 down down correct
VRA.US Vera Bradley Inc 20260204 0 2.65 2.8 2.61 2.75 263117 2.75 up down incorrect
VRAR.US The Glimpse Group Inc. Common Stock 20260204 0 0.89 0.89 0.807 0.841 103600 0.841 down up incorrect
VRCA.US Verrica Pharmaceuticals Inc 20260204 0 7.38 7.41 7 7.14 113090 7.14 down up incorrect
VRDN.US Viridian Therapeutics Inc 20260204 0 31.55 31.85 30.0801 30.37 1339953 30.37 down up incorrect
VREX.US Varex Imaging Corporation 20260204 0 13.96 14.255 13.895 13.93 258787 13.93 down up incorrect
VRM.US Vroom Inc 20260204 0 19.45 19.45 18.12 18.12 2500 18.12 down up incorrect
VRME.US VerifyMe Inc 20260204 0 1.16 1.16 1.01 1.05 200600 1.05 down down correct
VRNS.US Varonis Systems Inc 20260204 0 23.17 24.5 20.06 23.67 19821000 23.67 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20260204 0 0.011 0.011 0.011 0.011 700 0.011
VRRM.US Verra Mobility Corporation 20260204 0 18.03 19 18 18.79 1388500 18.79 up up correct
VRSK.US Verisk Analytics Inc 20260204 0 193.18 194.09 187.05 189.51 3712900 189.0315 down down correct
VRSN.US VeriSign Inc 20260204 0 242.76 246.87 240.16 240.97 1265388 240.0769 down down correct
VRTS.US Virtus Investment Partners Inc 20260204 0 152.11 154.2 147.41 150.68 148900 150.68 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260204 0 470.49 478.72 467.1 470.52 1362563 470.52 up up correct
VS.US Versus Systems Inc 20260204 0 1.2 1.22 1.18 1.185 10400 1.185 down down correct
VSAT.US Viasat Inc 20260204 0 42.75 44.24 38.33 39.68 2587400 39.68 down down correct
VSEC.US VSE Corporation 20260204 0 193.51 198.99 186.5 193.61 1496300 193.61 up up correct
VSTM.US Verastem Inc 20260204 0 6.42 7 6.42 6.79 4783100 6.79 up up correct
VTGN.US VistaGen Therapeutics Inc 20260204 0 0.55 0.56 0.51 0.53 849400 0.53 down down correct
VTRS.US Viatris Inc 20260204 0 13.87 14.5 13.82 14.36 14861700 14.2383 up down incorrect
VTSI.US VirTra Inc 20260204 0 4.6 4.65 4.4 4.58 58788 4.58 down down correct
VTVT.US vTv Therapeutics Inc 20260204 0 40.055 40.185 36 36.41 18800 36.41 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20260204 0 13.97 13.97 13.9 13.91 4895676 13.91 down down correct
VUZI.US Vuzix Corporation 20260204 0 2.67 2.67 2.39 2.48 1776763 2.48 down down correct
VVOS.US Vivos Therapeutics Inc 20260204 0 1.5 1.51 1.424 1.5 110700 1.5
VVPR.US VivoPower International PLC 20260204 0 1.76 1.8 1.52 1.63 3724000 1.63 down down correct
VXRT.US Vaxart Inc 20260204 0 0.64 0.65 0.61 0.63 347100 0.63 down down correct
VYGR.US Voyager Therapeutics Inc 20260204 0 3.89 3.91 3.57 3.74 963900 3.74 down down correct
VYNE.US VYNE Therapeutics Inc 20260204 0 0.574 0.587 0.566 0.577 697400 0.577 up up correct
WABC.US Westamerica Bancorporation 20260204 0 51.28 52.73 50.79 51.51 200900 51.51 up up correct
WAFD.US Washington Federal Inc 20260204 0 33.88 34.295 33.54 33.65 632237 33.3722 down down correct
WAFDP.US Washington Federal Inc 20260204 0 16.515 16.59 16.495 16.52 13400 16.52 up up correct
WAFU.US Wah Fu Education Group Limited 20260204 0 1.72 1.838 1.681 1.75 30200 1.75 up up correct
WAL.US PA 20260204 0 23.4551 23.4551 23.31 23.37 41810 23.1032 down down correct
WALD.US Waldencast Acquisition Corp 20260204 0 2.01 2.01 1.81 1.83 79800 1.83 down down correct
WALDW.US Waldencast Acquisition Corp 20260204 0 0.04 0.047 0.038 0.04 57400 0.04
WASH.US Washington Trust Bancorp Inc 20260204 0 35.94 36.97 35.82 36.57 145487 36.57 up up correct
WATT.US Energous Corporation 20260204 0 9.13 9.34 8.06 8.83 268000 8.83 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260204 0 5 5 4.52 4.62 18900 4.62 down down correct
WB.US Weibo Corporation 20260204 0 10.24 10.29 10.1 10.18 834900 10.18 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20260204 0 27.91 28.42 27.05 28.15 3000300 28.15 up down incorrect
WDAY.US Workday Inc 20260204 0 159 170.46 156.87 170.15 6450400 170.15 up up correct
WDC.US Western Digital Corporation 20260204 0 285.37 294.99 254.33 269.41 14795800 269.2811 down down correct
WDFC.US WD 20260204 0 239.52 248.01 239.22 243.88 235500 243.88 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260204 0 1.72 1.72 1.72 1.72 0 1.72
WEN.US The Wendy's Company 20260204 0 7.85 8.18 7.82 8.06 10469100 7.9127 up up correct
WERN.US Werner Enterprises Inc 20260204 0 37.55 38.39 37.23 37.83 2381800 37.83 up up correct
WEYS.US Weyco Group Inc 20260204 0 32.354 33.04 31.99 33 7694 32.7326 up up correct
WFC.US PD 20260204 0 17.69 17.71 17.62 17.67 43075 17.411 down down correct
WFCF.US Where Food Comes From Inc 20260204 0 11.3 11.3 11.3 11.3 700 11.3
WFCPX.US Wells Fargo & Co Non 20260204 0 17.13 17.13 17.13 17.13 0 17.0608
WFRD.US Weatherford International plc Ordinary Shares 20260204 0 97.69 101.99 96.6 99.97 2027700 99.6977 up up correct
WHF.US WhiteHorse Finance Inc 20260204 0 6.55 6.59 6.45 6.53 149785 6.3021 down down correct
WHLM.US Wilhelmina International Inc 20260204 0 3.69 3.69 3.69 3.69 0 3.69
WHLR.US Wheeler Real Estate Investment Trust Inc 20260204 0 3.18 3.18 2.65 2.68 103600 2.68 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260204 0 38.21 38.21 38.21 38.21 0 38.21
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260204 0 6.05 6.05 6.05 6.05 0 6.05
WILC.US G. Willi 20260204 0 30.4 30.6 29.6 29.81 7000 29.81 down down correct
WIMI.US WiMi Hologram Cloud Inc 20260204 0 2.13 2.14 1.953 2.05 114200 2.05 down down correct
WINA.US Winmark Corporation 20260204 0 440.26 440.26 417.17 430.37 65967 429.4156 down down correct
WING.US Wingstop Inc 20260204 0 275.86 283.67 271.456 282.86 752800 282.5009 up up correct
WINT.US Windtree Therapeutics Inc 20260204 0 0.01 0.02 0.01 0.01 1677100 0.01
WINV.US WinVest Acquisition Corp. Common Stock 20260204 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260204 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260204 0 77.28 80.71 73.53 79.28 3352100 79.28 up up correct
WKEY.US WISeKey International Holding AG 20260204 0 7.39 7.4645 6.7 6.955 219502 6.955 down down correct
WKHS.US Workhorse Group Inc 20260204 0 4.83 4.83 4.56 4.6 85700 4.6 down up incorrect
WKSP.US Worksport Ltd. Common Stock 20260204 0 1.83 1.832 1.67 1.77 106600 1.77 down up incorrect
WLDN.US Willdan Group Inc 20260204 0 127.4 127.4 105.75 111.94 685500 111.94 down up incorrect
WLFC.US Willis Lease Finance Corporation 20260204 0 187.78 193.21 186.8 192.31 89836 191.9309 up up correct
WMG.US Warner Music Group Corp 20260204 0 28.5 28.99 28.11 28.2 2938305 28.0184 down down correct
WNEB.US Western New England Bancorp Inc 20260204 0 14.14 14.36 14.08 14.14 53400 14.0692
WNW.US Wunong Net Technology Company Limited 20260204 0 1.7514 1.7514 1.49 1.49 9880 1.49 down down correct
WOOF.US Petco Health and Wellness Company Inc 20260204 0 2.61 2.696 2.56 2.61 1841200 2.61
WORX.US SCWorx Corp 20260204 0 0.185 0.188 0.169 0.173 899000 0.173 down down correct
WPRT.US Westport Fuel Systems Inc 20260204 0 1.93 1.98 1.9 1.96 76900 1.96 up up correct
WRAP.US Wrap Technologies Inc 20260204 0 2 2.07 1.76 1.83 878800 1.83 down down correct
WRLD.US World Acceptance Corporation 20260204 0 122.27 122.27 118.36 118.36 58600 118.36 down down correct
WSBC.US WesBanco Inc 20260204 0 36.86 37.67 36.805 37.24 656936 36.8315 up up correct
WSBF.US Waterstone Financial Inc 20260204 0 18.67 18.85 18.37 18.61 79600 18.61 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20260204 0 20.2 21.46 19.785 21.4 2569800 21.3284 up up correct
WSFS.US WSFS Financial Corporation 20260204 0 68 69.86 67.81 68.73 722379 68.5543 up up correct
WTBA.US West Bancorporation Inc 20260204 0 25.99 26.0899 25.45 25.89 53726 25.6418 down down correct
WTER.US The Alkaline Water Company Inc 20260204 0 0.13 0.137 0.09 0.13 7225 0.13
WTFC.US Wintrust Financial Corporation 20260204 0 156.83 161.57 155.5 157.82 953850 157.27 up up correct
WTW.US Weight Watchers International Inc 20260204 0 337.74 344.99 335.26 339.74 1539742 339.74 up up correct
WVE.US Wave Life Sciences Ltd 20260204 0 13.84 13.98 12.9312 13.33 3209236 13.33 down down correct
WVFC.US WVS Financial Corp 20260204 0 13.89 13.89 13.89 13.89 170 13.7981
WVVI.US Willamette Valley Vineyards Inc 20260204 0 2.81 2.81 2.72 2.76 3200 2.76 down up incorrect
WVVIP.US Willamette Valley Vineyards Inc 20260204 0 2.99 3.05 2.99 3.05 2900 3.05 up down incorrect
WW.US WW International Inc 20260204 0 19.8 20.5 19.3 20.41 301300 20.41 up down incorrect
WWD.US Woodward Inc 20260204 0 373 384.075 363.27 373.31 1286578 373.0056 up down incorrect
WYNN.US Wynn Resorts Limited 20260204 0 111.26 115.5 111.26 114.21 2116300 113.9614 up down incorrect
XAIR.US Beyond Air Inc 20260204 0 1.15 1.15 1.035 1.09 169573 1.09 down up incorrect
XBIO.US Xenetic Biosciences Inc 20260204 0 2.17 2.205 2.12 2.18 23533 2.18 up up correct
XBIT.US XBiotech Inc 20260204 0 2.4 2.42 2.34 2.41 33872 2.41 up up correct
XCAPX.US ACAP Strategic Fund 20260204 0 29.13 29.13 29.13 29.13 0 29.13
XCUR.US Exicure Inc 20260204 0 4.27 4.35 3.89 4.08 52300 4.08 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260204 0 22.19 22.19 22.19 22.19 0 22.19
XEL.US Xcel Energy Inc 20260204 0 76.66 77.24 76.05 76.2 6071300 75.6409 down down correct
XELA.US Exela Technologies Inc 20260204 0 0.071 0.071 0.071 0.071 0 0.071
XELB.US Xcel Brands Inc 20260204 0 1.58 1.74 1.5741 1.68 105546 1.68 up up correct
XENE.US Xenon Pharmaceuticals Inc 20260204 0 42.21 42.51 40.72 41.15 684400 41.15 down down correct
XERS.US Xeris Pharmaceuticals Inc 20260204 0 7.4 7.42 6.97 7.08 1559200 7.08 down down correct
XFOR.US X4 Pharmaceuticals Inc 20260204 0 3.99 4 3.75 3.85 999100 3.85 down down correct
XGN.US Exagen Inc 20260204 0 3.69 3.73 3.41 3.51 1015600 3.51 down down correct
XILSX.US Pioneer ILS Interval Fund 20260204 0 9.83 9.83 9.83 9.83 0 9.83
XLO.US Xilio Therapeutics Inc. Common Stock 20260204 0 0.554 0.567 0.535 0.546 300600 0.546 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20260204 0 61.87 63.04 56.93 60.7 2155800 60.7 down down correct
XNCR.US Xencor Inc 20260204 0 12.05 12.13 11.375 11.53 466326 11.53 down down correct
XNET.US Xunlei Limited 20260204 0 5.86 5.959 5.55 5.64 393700 5.64 down down correct
XOMA.US XOMA Corporation 20260204 0 27.17 27.5 26.25 26.91 203400 26.91 down down correct
XOMAO.US XOMA Corporation 20260204 0 25.37 25.37 25.37 25.37 500 25.37
XOMAP.US XOMA Corporation 20260204 0 26.3 26.3 26.3 26.3 200 26.3
XONE.US The ExOne Company 20260204 0 49.49 49.5 49.481 49.5 96500 49.3644 up up correct
XOS.US Xos Inc 20260204 0 2.21 2.31 2.11 2.26 43588 2.26 up up correct
XOSWW.US Xos Equity Warrants 20260204 0 0.0044 0.0049 0.0037 0.0049 6708 0.0049 up up correct
XP.US XP Inc 20260204 0 19.67 19.86 18.61 18.99 7611100 18.99 down down correct
XPEL.US XPEL Inc 20260204 0 53.7 54 52.16 53.78 235500 53.78 up down incorrect
XPER.US Xperi Holding Corporation 20260204 0 5.25 5.485 5.25 5.42 502400 5.42 up down incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20260204 0 5.56 5.56 5.56 5.56 0 5.5257
XRAY.US DENTSPLY SIRONA Inc 20260204 0 12.08 12.67 12.08 12.54 4519700 12.54 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260204 0 0.51 0.5297 0.49 0.49 2715703 0.49 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20260204 0 2.21 2.31 2.19 2.29 2874700 2.29 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20260204 0 9.36 9.36 9.36 9.36 0 9.3079
XSICX.US Voya Senior Income Fund Class 20260204 0 9.33 9.33 9.33 9.33 0 9.2817
XSIIX.US ING Senior Incm Fd 20260204 0 9.31 9.31 9.31 9.31 0 9.2564
XSIWX.US ING Senior Incm Fd 20260204 0 9.37 9.37 9.37 9.37 0 9.316
XSLCX.US Invesco Senior Loan Fund Class 20260204 0 5.56 5.56 5.56 5.56 0 5.5267
XTLB.US XTL Biopharmaceuticals Ltd 20260204 0 0.88 1.11 0.75 1.07 380200 1.07 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20260204 0 6.38 6.38 6.09 6.26 15000 6.26 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20260204 0 0.003 0.003 0.003 0.003 86245 0.003
YI.US 111 Inc 20260204 0 7.32 7.87 7.15 7.63 36800 7.63 up up correct
YJ.US Yunji Inc 20260204 0 1.53 1.677 1.391 1.52 33900 1.52 down down correct
YORW.US The York Water Company 20260204 0 33.38 33.38 32.47 32.49 89769 32.2655 down down correct
YQ.US 17 Education & Technology Group Inc 20260204 0 3.5 3.543 3.35 3.36 11300 3.36 down down correct
YTRA.US Yatra Online Inc 20260204 0 1.57 1.575 1.55 1.55 98600 1.55 down down correct
Z.US Zillow Group Inc 20260204 0 58.775 59.04 55.83 56.54 8672300 56.54 down down correct
ZBRA.US Zebra Technologies Corporation 20260204 0 234.77 250 234.42 245.25 1228400 245.25 up down incorrect
ZCMD.US Zhongchao Inc 20260204 0 0.37 0.97 0.281 0.379 10494513 3.032 up down incorrect
ZD.US Ziff Davis Inc. 20260204 0 35.34 35.85 34.25 34.42 870300 34.42 down up incorrect
ZENV.US Zenvia Inc. Class A Common Stock 20260204 0 0.86 0.885 0.85 0.85 3500 0.85 down up incorrect
ZEUS.US Olympic Steel Inc 20260204 0 51.56 52.65 51.035 52.17 121838 52.17 up up correct
ZG.US Zillow Group Inc 20260204 0 59.04 59.04 55.76 56.66 2209000 56.66 down down correct
ZION.US Zions Bancorporation National Association 20260204 0 62.81 64.87 62.49 63.81 2933529 63.3536 up up correct
ZIONP.US Zions Bancorporation National Association 20260204 0 19.9892 20.04 19.97 20.04 4479 19.7482 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260204 0 10.75 10.75 10.75 10.75 0 10.75
ZKIN.US ZK International Group Co. Ltd 20260204 0 1.68 1.783 1.64 1.64 12300 1.64 down up incorrect
ZLAB.US Zai Lab Limited 20260204 0 16.6 17.135 16.57 17 1607200 17 up down incorrect
ZM.US Zoom Video Communications Inc 20260204 0 87.95 92.075 87.192 90.83 5611900 90.83 up down incorrect
ZNTL.US Zentalis Pharmaceuticals Inc 20260204 0 2.84 2.85 2.505 2.55 758300 2.55 down down correct
ZS.US Zscaler Inc 20260204 0 186.5 188.23 177.66 185.79 2407500 185.79 down down correct
ZUMZ.US Zumiez Inc 20260204 0 25.12 25.28 24.485 25.16 155338 25.16 up up correct
ZVZZT.US NASDAQ TEST STOCK 20260204 0 10.01 25.055 10.01 24.5 217007 24.5 up up correct
ZYXI.US Zynex Inc 20260204 0 0.06 0.06 0.05 0.0501 55931 0.0501 down down correct

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