CollectAI

close-nasdaq_stocks

2026/02/05

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260205 0 6.48 6.48 6.48 6.48 0 6.48
AACG.US ATA Creativity Global 20260205 0 0.8652 0.9048 0.83 0.9048 5962 0.9048 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20260205 0 10.7 10.7 10.7 10.7 0 10.7
AAIDX.US AAIDX 20260205 0 20.09 20.09 20.09 20.09 0 19.9519
AAL.US American Airlines Group Inc 20260205 0 14.37 14.54 13.92 14.16 40456800 14.16 down down correct
AAME.US Atlantic American Corporation 20260205 0 2.53 2.73 2.53 2.605 4934 2.605 up up correct
AAOI.US Applied Optoelectronics Inc 20260205 0 38.575 40.3999 37.0183 38.13 3848667 38.13 down down correct
AAON.US AAON Inc 20260205 0 93.36 94.25 90.44 92.89 874500 92.89 down down correct
AAPL.US Apple Inc 20260205 0 278.13 279.5 273.23 275.91 52977400 275.6521 down down correct
AATC.US Image Sensing Systems Inc 20260205 0 5.8 5.9 5.75 5.8 6400 5.652
ABCB.US Ameris Bancorp 20260205 0 84.44 85.65 83.49 84.34 566000 84.34 down down correct
ABCL.US AbCellera Biologics Inc 20260205 0 3.19 3.21 2.745 2.78 11088210 2.78 down down correct
ABEO.US Abeona Therapeutics Inc 20260205 0 5.13 5.13 4.9 4.9 1249800 4.9 down down correct
ABNB.US Airbnb Inc 20260205 0 124.24 125 120.79 121.27 4057800 121.27 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260205 0 2.4 2.43 2.21 2.25 610800 2.25 down down correct
ABR.US PF 20260205 0 22.24 22.3288 22.18 22.27 28952 22.27 up down incorrect
ABSI.US Absci Corporation Common Stock 20260205 0 2.83 2.86 2.465 2.53 6657340 2.53 down up incorrect
ABUS.US Arbutus Biopharma Corporation 20260205 0 3.88 3.915 3.62 3.67 1607762 3.67 down up incorrect
ABVC.US ABVC Biopharma Inc. Common Stock 20260205 0 1.83 1.9 1.53 1.6 183500 1.6 down up incorrect
ACAD.US ACADIA Pharmaceuticals Inc 20260205 0 24.5 24.67 23.37 23.46 1184641 23.46 down up incorrect
ACB.US Aurora Cannabis Inc 20260205 0 3.68 3.7 3.28 3.31 2360800 3.31 down down correct
ACET.US Adicet Bio Inc 20260205 0 7.35 7.35 6.4066 6.44 277741 6.44 down down correct
ACGL.US Arch Capital Group Ltd 20260205 0 100.98 102.53 100.68 101.98 2295200 101.98 up up correct
ACGLN.US Arch Capital Group Ltd 20260205 0 17.51 17.52 17.27 17.45 84000 17.162 down down correct
ACGLO.US Arch Capital Group Ltd 20260205 0 20.985 20.985 20.736 20.84 15654 20.4933 down down correct
ACHC.US Acadia Healthcare Company Inc 20260205 0 13.67 13.775 12.97 13.43 3449918 13.43 down down correct
ACHV.US Achieve Life Sciences Inc 20260205 0 4.16 4.25 3.91 3.95 766845 3.95 down down correct
ACIU.US AC Immune SA 20260205 0 3.03 3.19 2.95 2.96 419155 2.96 down down correct
ACIW.US ACI Worldwide Inc 20260205 0 41.57 42.2 40.495 40.66 1072765 40.66 down down correct
ACLS.US Axcelis Technologies Inc 20260205 0 81.75 82.5 79.345 81.49 1100446 81.49 down down correct
ACMR.US ACM Research Inc 20260205 0 53.52 55.11 50.31 54.39 1967354 54.39 up up correct
ACNB.US ACNB Corporation 20260205 0 53.45 53.76 52.34 52.76 26934 52.3711 down down correct
ACRS.US Aclaris Therapeutics Inc 20260205 0 3.54 3.645 3.37 3.39 720222 3.39 down up incorrect
ACT.US Enact Holdings Inc. Common Stock 20260205 0 44.38 44.8 43.89 44.19 613700 43.9708 down down correct
ACTG.US Acacia Research Corporation 20260205 0 4 4.1 3.96 3.99 489013 3.99 down up incorrect
ACVA.US ACV Auctions Inc 20260205 0 7.54 7.58 7.015 7.05 2619694 7.05 down up incorrect
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260205 0 2.09 2.11 1.89 2.06 64017 2.06 down up incorrect
ADAG.US Adagene Inc 20260205 0 2.82 2.9092 2.47 2.54 43051 2.54 down up incorrect
ADBE.US Adobe Inc 20260205 0 277.49 281.95 268.43 269.39 6293553 269.39 down down correct
ADC.US PA 20260205 0 17.11 17.2428 17.11 17.11 7628 17.0234
ADI.US Analog Devices Inc 20260205 0 316.34 327.31 313.4 322.12 5935700 321.1145 up up correct
ADIL.US Adial Pharmaceuticals Inc 20260205 0 0.1519 0.1581 0.1323 0.137 51647 3.425 down down correct
ADMA.US ADMA Biologics Inc 20260205 0 16.5 16.92 15.791 15.94 2057884 15.94 down down correct
ADP.US Automatic Data Processing Inc 20260205 0 236.58 238.88 232.41 233.99 2797800 232.0725 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20260205 0 17.17 17.88 16.37 16.47 2497300 16.47 down down correct
ADSK.US Autodesk Inc 20260205 0 245.84 246.79 236.78 238.06 3414200 238.06 down down correct
ADTN.US ADTRAN Inc 20260205 0 9.31 9.57 9.17 9.39 1144460 9.39 up down incorrect
ADTX.US Aditxt Inc 20260205 0 0.66 0.673 0.61 0.623 13525 4.984 down up incorrect
ADUS.US Addus HomeCare Corporation 20260205 0 105.76 107.63 104.36 106.58 355700 106.58 up down incorrect
ADV.US Advantage Solutions Inc 20260205 0 0.7633 0.7969 0.7255 0.7327 1198625 0.7327 down up incorrect
ADXN.US Addex Therapeutics Ltd 20260205 0 7.67 7.7 6.86 7.7 2826 7.7 up up correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20260205 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260205 0 0.75 0.76 0.64 0.7 24250 4.2 down down correct
AEHR.US Aehr Test Systems 20260205 0 23.28 25.399 22.66 23 908189 23 down down correct
AEI.US Alset EHome International Inc 20260205 0 2.4 2.89 2.39 2.66 85399 2.66 up up correct
AEIS.US Advanced Energy Industries Inc 20260205 0 250.65 260 240.49 257.64 506500 257.5622 up up correct
AEMD.US Aethlon Medical Inc 20260205 0 2.22 2.28 2.13 2.14 32363 2.14 down down correct
AEP.US American Electric Power Company Inc 20260205 0 120.77 121.42 119.8 120.61 4338300 119.6638 down down correct
AEYE.US AudioEye Inc 20260205 0 8.17 8.175 7.5 7.57 275468 7.57 down down correct
AFBI.US Affinity Bancshares Inc 20260205 0 20.45 20.6 20.3 20.46 4006 20.46 up up correct
AFCG.US AFC Gamma Inc 20260205 0 2.14 2.1555 2.06 2.09 245109 2.09 down down correct
AFIB.US Acutus Medical Inc 20260205 0 0.0002 0.0002 0.0002 0.0002 15600 0.0002
AFRM.US Affirm Holdings Inc 20260205 0 59.5 61.89 58.12 59.42 12968480 59.42 down down correct
AFYA.US Afya Limited 20260205 0 15.08 15.24 14.905 15 97100 15 down down correct
AGEN.US Agenus Inc 20260205 0 2.85 2.88 2.71 2.77 490733 2.77 down down correct
AGIO.US Agios Pharmaceuticals Inc 20260205 0 27.48 28.07 26.45 26.57 1107700 26.57 down down correct
AGMH.US AGM Group Holdings Inc 20260205 0 1.57 1.57 1.37 1.43 576285 1.43 down down correct
AGNC.US AGNC Investment Corp 20260205 0 11.41 11.53 11.32 11.4 16429500 11.2795 down down correct
AGNCM.US AGNC Investment Corp 20260205 0 24.9782 24.9891 24.81 24.83 17539 24.83 down down correct
AGNCN.US AGNC Investment Corp 20260205 0 25.59 25.6 25.55 25.555 9791 25.555 down down correct
AGNCO.US AGNC Investment Corp 20260205 0 25.44 25.5 25.44 25.49 35600 25.49 up up correct
AGNCP.US AGNC Investment Corp. 20260205 0 25.12 25.12 25.03 25.04 66526 25.04 down down correct
AGYS.US Agilysys Inc 20260205 0 86.94 88.92 83.39 84.08 338294 84.08 down down correct
AHCO.US AdaptHealth Corp 20260205 0 10.08 10.74 10.08 10.49 1375038 10.49 up down incorrect
AIHS.US Senmiao Technology Limited 20260205 0 1.15 1.1699 1.135 1.16 31428 1.16 up up correct
AIP.US Arteris Inc. Common Stock 20260205 0 13.91 14.15 13.52 13.71 384331 13.71 down down correct
AIRG.US Airgain Inc 20260205 0 4.68 4.88 4.655 4.68 41908 4.68
AIRS.US AirSculpt Technologies Inc. Common Stock 20260205 0 2.16 2.17 1.86 1.93 1236783 1.93 down down correct
AIRT.US Air T Inc 20260205 0 23.05 23.46 23.05 23.46 1772 23.46 up up correct
AIRTP.US Air T Inc 20260205 0 19.82 20.47 19.82 20.43 2385 19.9369 up up correct
AKAM.US Akamai Technologies Inc 20260205 0 91.81 93.34 91.13 91.49 3330600 91.49 down down correct
AKBA.US Akebia Therapeutics Inc 20260205 0 1.36 1.39 1.35 1.38 3271575 1.38 up up correct
AKTS.US Akoustis Technologies Inc 20260205 0 19.82 20.69 19.08 19.57 197100 19.57 down down correct
AKTX.US Akari Therapeutics Plc 20260205 0 0.222 0.249 0.222 0.225 273100 0.225 up up correct
ALCO.US Alico Inc 20260205 0 40.33 42.5 39.6 40.8 33660 40.8 up down incorrect
ALDX.US Aldeyra Therapeutics Inc 20260205 0 5.19 5.44 5.075 5.09 607476 5.09 down up incorrect
ALEC.US Alector Inc 20260205 0 1.81 1.9 1.745 1.82 1665866 1.82 up down incorrect
ALF.US Alfi Inc 20260205 0 10.7 10.7 10.7 10.7 100100 10.7
ALGM.US Allegro MicroSystems Inc 20260205 0 37.88 38.88 37.422 38.62 2779900 38.62 up down incorrect
ALGN.US Align Technology Inc 20260205 0 176.06 179.91 172 175.62 2674100 175.62 down up incorrect
ALGS.US Aligos Therapeutics Inc 20260205 0 7.02 7.1651 6.49 6.49 73722 6.49 down down correct
ALGT.US Allegiant Travel Company 20260205 0 102.28 104.1 97.3 99.42 951957 99.42 down down correct
ALHC.US Alignment Healthcare Inc 20260205 0 21.53 21.93 21.1 21.15 2148900 21.15 down down correct
ALKS.US Alkermes plc 20260205 0 34.1 34.73 33.35 33.55 1572400 33.55 down up incorrect
ALKT.US Alkami Technology Inc 20260205 0 17.74 17.97 16.571 16.84 1753100 16.84 down up incorrect
ALLO.US Allogene Therapeutics Inc 20260205 0 1.8 1.825 1.6201 1.63 4067441 1.63 down up incorrect
ALLT.US Allot Ltd 20260205 0 9.21 9.5 9.105 9.14 494054 9.14 down up incorrect
ALNY.US Alnylam Pharmaceuticals Inc 20260205 0 350.5 350.5 327.27 331.24 2620900 331.24 down down correct
ALOT.US AstroNova Inc 20260205 0 9.51 10 9.28 9.28 82138 9.28 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260205 0 0.0001 0.0012 0.0001 0.0012 2399 0.0012 up up correct
ALRM.US Alarm.com Holdings Inc 20260205 0 46.42 47.6512 46.28 46.43 529391 46.43 up up correct
ALRS.US Alerus Financial Corporation 20260205 0 25.95 26 25.375 25.44 191990 25.44 down down correct
ALT.US Altimmune Inc 20260205 0 5.09 5.28 4.88 4.92 3972600 4.92 down down correct
ALTO.US Alto Ingredients Inc 20260205 0 2.57 2.7 2.51 2.52 655000 2.52 down down correct
ALXO.US ALX Oncology Holdings Inc 20260205 0 2.1 2.41 1.97 2.06 2496788 2.06 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260205 0 2.1 2.14 1.82 1.87 107900 1.87 down down correct
AMAL.US Amalgamated Financial Corp 20260205 0 40.39 40.76 39.62 40.23 124493 40.23 down down correct
AMAT.US Applied Materials Inc 20260205 0 300.07 304.35 292.32 303.99 8514321 303.6114 up down incorrect
AMBA.US Ambarella Inc 20260205 0 59.74 60.682 58.58 59.45 688383 59.45 down up incorrect
AMCX.US AMC Networks Inc 20260205 0 7.93 7.93 7.61 7.83 338160 7.83 down up incorrect
AMD.US Advanced Micro Devices Inc 20260205 0 201.855 204.04 190.72 192.5 62196422 192.5 down up incorrect
AMGN.US Amgen Inc 20260205 0 365.725 374.9 365 367.8 4007341 365.269 up down incorrect
AMKR.US Amkor Technology Inc 20260205 0 43.62 45.29 43.02 44.27 4595900 44.1853 up down incorrect
AMPG.US AmpliTech Group Inc 20260205 0 2.8 2.85 2.7 2.7 866800 2.7 down down correct
AMPGW.US AmpliTech Group Inc 20260205 0 0.078 0.078 0.069 0.078 4200 0.078
AMPH.US Amphastar Pharmaceuticals Inc 20260205 0 28.45 29.2199 28.45 28.63 288034 28.63 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20260205 0 7.82 8.03 7.255 7.31 1689700 7.31 down down correct
AMRK.US A 20260205 0 49.17 51.275 49 50.35 634500 50.1784 up up correct
AMRN.US Amarin Corporation plc 20260205 0 14.51 14.81 14.05 14.09 73600 14.09 down down correct
AMSC.US American Superconductor Corporation 20260205 0 31.76 31.85 24.87 25.95 3549100 25.95 down down correct
AMSF.US AMERISAFE Inc 20260205 0 39.04 39.99 38.8175 39.73 158461 39.2352 up up correct
AMST.US Amesite Inc 20260205 0 1.95 1.95 1.845 1.88 68100 1.88 down down correct
AMTB.US Amerant Bancorp Inc 20260205 0 22.64 23.12 22.52 22.99 257800 22.8978 up up correct
AMTX.US Aemetis Inc 20260205 0 1.66 1.68 1.55 1.6 1203497 1.6 down down correct
AMWD.US American Woodmark Corporation 20260205 0 65.86 65.86 64.41 65.18 118135 65.18 down down correct
AMZN.US Amazon.com Inc 20260205 0 224.91 226.31 220.38 222.69 103509203 222.69 down down correct
ANAB.US AnaptysBio Inc 20260205 0 47.91 49.44 46.76 47.9 594943 47.9 down down correct
ANDE.US The Andersons Inc 20260205 0 65.46 67.46 65.31 65.77 292641 65.77 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20260205 0 0.9 0.9 0.8031 0.8212 42621 0.8212 down down correct
ANGI.US Angi Inc 20260205 0 11.92 12.02 11.31 11.45 707118 11.45 down down correct
ANGO.US AngioDynamics Inc 20260205 0 10.51 10.75 9.98 10.06 480285 10.06 down down correct
ANIK.US Anika Therapeutics Inc 20260205 0 10.64 10.68 10.3 10.3 454183 10.3 down down correct
ANIP.US ANI Pharmaceuticals Inc 20260205 0 81.47 83.8 81.21 81.5 360385 81.5 up up correct
ANIX.US Anixa Biosciences Inc 20260205 0 2.88 2.99 2.75 2.75 149700 2.75 down down correct
ANNX.US Annexon Inc 20260205 0 5.93 6.21 5.4301 5.63 2384619 5.63 down down correct
ANY.US Sphere 3D Corp 20260205 0 0.214 0.22 0.173 0.184 120960 1.84 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20260205 0 22.25 22.8 21.46 22.51 606147 22.51 up up correct
AOUT.US American Outdoor Brands Inc 20260205 0 9.53 9.58 8.95 9.01 79664 9.01 down down correct
APA.US APA Corporation 20260205 0 26.97 27.01 25.59 26.48 6133359 26.48 down down correct
APEI.US American Public Education Inc 20260205 0 43.02 44.84 43.02 44.28 361525 44.28 up up correct
API.US Agora Inc 20260205 0 4.09 4.2 4.055 4.1 268740 4.1 up up correct
APLS.US Apellis Pharmaceuticals Inc 20260205 0 23.31 24.1 22.29 22.56 2942935 22.56 down down correct
APM.US Aptorum Group Limited 20260205 0 0.8289 0.8425 0.7404 0.7404 82389 0.7404 down down correct
APOG.US Apogee Enterprises Inc 20260205 0 40.46 41.13 40.24 40.62 206795 40.62 up down incorrect
APP.US AppLovin Corporation 20260205 0 387.055 388.6 360.12 375.23 8725500 375.23 down up incorrect
APPF.US AppFolio Inc 20260205 0 184.43 187 176.87 177.36 510568 177.36 down up incorrect
APPN.US Appian Corporation 20260205 0 25.8 25.97 24.88 24.89 1066229 24.89 down down correct
APPS.US Digital Turbine Inc 20260205 0 4.51 4.575 4.15 4.235 5617780 4.235 down down correct
APRE.US Aprea Therapeutics Inc 20260205 0 0.6512 0.67 0.5996 0.6244 409151 0.6244 down down correct
APVO.US Aptevo Therapeutics Inc 20260205 0 6.3 6.45 5.94 6.01 87436 6.01 down up incorrect
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260205 0 1.6842 1.705 1.6676 1.685 3977 1.685 up down incorrect
APYX.US Apyx Medical Corporation 20260205 0 3.94 4.095 3.91 3.94 68135 3.94
AQB.US AquaBounty Technologies Inc 20260205 0 0.87 0.872 0.779 0.78 60600 0.78 down down correct
AQMS.US Aqua Metals Inc 20260205 0 4.53 4.65 4.21 4.22 89551 4.22 down down correct
AQST.US Aquestive Therapeutics Inc 20260205 0 3.91 4.03 3.78 3.84 3974974 3.84 down down correct
ARAY.US Accuray Incorporated 20260205 0 0.65 0.6727 0.561 0.6001 3049213 0.6001 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260205 0 1.08 1.095 1.03 1.04 3599500 1.04 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260205 0 0.1 0.1265 0.095 0.0951 10688 0.0951 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260205 0 3.57 3.595 2.88 3.06 74866 3.06 down down correct
ARCB.US ArcBest Corporation 20260205 0 107.44 110.41 106.22 109.65 385168 109.5289 up up correct
ARCC.US Ares Capital Corporation 20260205 0 19.44 19.5 18.76 18.79 14033700 18.2909 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260205 0 7.24 7.49 7 7.02 494579 7.02 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20260205 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
ARDX.US Ardelyx Inc 20260205 0 7.28 7.34 6.92 7 5424386 7 down down correct
AREC.US American Resources Corporation 20260205 0 2.86 2.93 2.65 2.73 4274505 2.73 down down correct
ARGX.US argenx SE 20260205 0 842.61 861.725 817.16 820.31 483800 820.31 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20260205 0 10.79 10.915 10.54 10.71 871974 10.71 down down correct
ARKO.US Arko Corp 20260205 0 6.64 6.695 6.5 6.57 504600 6.5365 down down correct
ARLP.US Alliance Resource Partners L.P 20260205 0 24.58 24.8293 24.3501 24.54 501059 23.94 down down correct
AROW.US Arrow Financial Corporation 20260205 0 35.81 36.41 34.8247 35.78 95588 35.4767 down down correct
ARQQ.US Arqit Quantum Inc 20260205 0 17.48 18.14 16 16.12 365500 16.12 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20260205 0 0.1778 0.182 0.1501 0.1501 18068 0.1501 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20260205 0 26.18 26.73 25.96 26.07 1539100 26.07 down down correct
ARRY.US Array Technologies Inc 20260205 0 11.73 11.75 10.95 11.13 5679438 11.13 down up incorrect
ARTL.US Artelo Biosciences Inc 20260205 0 1.45 1.555 1.35 1.37 16008 4.11 down down correct
ARTNA.US Artesian Resources Corporation 20260205 0 33.12 33.54 33.12 33.34 46700 33.025 up up correct
ARTW.US Art's 20260205 0 2.7 2.78 2.05 2.3 164461 2.3 down down correct
ARVN.US Arvinas Inc 20260205 0 13.15 13.8371 12.88 12.96 650651 12.96 down up incorrect
ARWR.US Arrowhead Pharmaceuticals Inc 20260205 0 67 69.5138 63.94 64.64 3245803 64.64 down up incorrect
ASLE.US AerSale Corporation 20260205 0 7.31 7.365 7.17 7.24 199593 7.24 down down correct
ASMB.US Assembly Biosciences Inc 20260205 0 27.22 27.84 25.14 25.39 98900 25.39 down down correct
ASML.US ASML Holding N.V 20260205 0 1329.12 1368.86 1319.53 1350.16 1790238 1348.3815 up up correct
ASO.US Academy Sports and Outdoors Inc 20260205 0 59 59.215 55.82 57.12 1300263 57.12 down down correct
ASPC.US Alpha Capital Acquisition Company 20260205 0 13.5 14.261 12.7 12.7 99900 12.7 down down correct
ASPCU.US Alpha Capital Acquisition Company 20260205 0 13.2 13.5 13.2 13.5 620 13.5 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20260205 0 5.23 5.72 5.22 5.59 31702 5.59 up up correct
ASPU.US Aspen Group Inc 20260205 0 0.14 0.1496 0.132 0.1398 25278 0.1398 down down correct
ASRT.US Assertio Holdings Inc 20260205 0 11.65 11.86 11.43 11.62 70131 11.62 down down correct
ASRV.US AmeriServ Financial Inc 20260205 0 3.69 3.72 3.55 3.56 13482 3.56 down down correct
ASTC.US Astrotech Corporation 20260205 0 3.03 3.18 2.99 3.16 15166 3.16 up up correct
ASTE.US Astec Industries Inc 20260205 0 54 55.11 53.645 54.68 257886 54.5572 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260205 0 4.5 4.55 4.29 4.32 967326 4.32 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260205 0 0.1901 0.2025 0.1642 0.1642 8895 0.1642 down down correct
ASTS.US AST SpaceMobile Inc 20260205 0 98.6 101.25 92.2 93.27 16389270 93.27 down down correct
ASUR.US Asure Software Inc 20260205 0 9.18 9.395 8.94 9.22 76764 9.22 up up correct
ASYS.US Amtech Systems Inc 20260205 0 15.49 16.34 15.46 15.87 483400 15.87 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260205 0 3.55 3.6 3.32 3.41 5838939 3.41 down down correct
ATEC.US Alphatec Holdings Inc 20260205 0 14.06 14.21 13.43 13.5 3270708 13.5 down down correct
ATER.US Aterian Inc 20260205 0 0.675 0.68 0.615 0.62 67300 0.62 down down correct
ATEX.US Anterix Inc 20260205 0 26.82 26.94 25.49 25.98 373036 25.98 down down correct
ATHA.US Athira Pharma Inc 20260205 0 4.65 4.84 4.49 4.79 62710 4.79 up up correct
ATHE.US Alterity Therapeutics Limited 20260205 0 3.2 3.3199 3.19 3.19 28896 3.19 down down correct
ATLC.US Atlanticus Holdings Corporation 20260205 0 54.03 54.03 51.04 51.45 55433 51.45 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260205 0 24.91 24.97 24.905 24.95 8000 24.95 up up correct
ATLCP.US Atlanticus Holdings Corporation 20260205 0 24.603 24.603 24.603 24.603 600 24.1317
ATLO.US Ames National Corporation 20260205 0 27.635 27.91 27.465 27.64 30191 27.401 up up correct
ATMH.US All Things Mobile Analytic Inc 20260205 0 0.0504 0.0628 0.0504 0.0628 4000 0.0628 up up correct
ATNI.US ATN International Inc 20260205 0 25.5 26.31 25.02 25.79 49376 25.79 up up correct
ATOM.US Atomera Incorporated 20260205 0 2.5 2.54 2.25 2.32 435946 2.32 down down correct
ATOS.US Atossa Therapeutics Inc 20260205 0 5.03 5.47 5.01 5.33 186706 5.33 up up correct
ATRA.US Atara Biotherapeutics Inc 20260205 0 4.62 4.966 4.5 4.51 133100 4.51 down down correct
ATRC.US AtriCure Inc 20260205 0 36.68 37.955 36.11 36.2 446047 36.2 down down correct
ATRO.US Astronics Corporation 20260205 0 72.88 75.79 72.35 73.4 630500 73.4 up down incorrect
ATXI.US Avenue Therapeutics Inc 20260205 0 0.2199 0.2199 0.2138 0.2138 4038 0.2138 down up incorrect
AUB.US Atlantic Union Bankshares Corporation 20260205 0 41.52 41.8 40.68 41.27 1157333 40.8911 down down correct
AUBN.US Auburn National Bancorporation Inc 20260205 0 25.8802 25.8802 25.01 25.3 1487 25.019 down down correct
AUDC.US AudioCodes Ltd 20260205 0 7.45 7.6 7.35 7.46 279591 7.2553 up up correct
AUID.US Ipsidy Inc. Common Stock 20260205 0 1.62 1.9429 1.62 1.85 1118541 1.85 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20260205 0 14.49 14.894 14.25 14.26 891800 14.26 down down correct
AUR.US Aurora Innovation Inc 20260205 0 4.06 4.09 3.75 3.78 21607900 3.78 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20260205 0 5.6 5.74 5.36 5.36 189899 5.36 down down correct
AUROW.US Aurora Innovation Inc 20260205 0 0.235 0.2537 0.2 0.2 181441 0.2 down down correct
AUTL.US Autolus Therapeutics plc 20260205 0 1.38 1.39 1.31 1.32 2046304 1.32 down down correct
AUUD.US Auddia Inc 20260205 0 0.838 0.838 0.756 0.77 86800 0.77 down down correct
AUUDW.US Auddia Inc 20260205 0 0.0061 0.0062 0.005 0.0061 50324 0.0061
AVAH.US Aveanna Healthcare Holdings Inc 20260205 0 7.86 8.105 7.675 7.7 733164 7.7 down down correct
AVAV.US AeroVironment Inc 20260205 0 247.125 257.99 234 236.88 1538536 236.88 down down correct
AVDL.US Avadel Pharmaceuticals plc 20260205 0 21.57 21.685 21.57 21.6 1752362 21.6 up down incorrect
AVGO.US Broadcom Inc 20260205 0 314.335 326.53 306.7001 310.51 42775809 310.51 down down correct
AVIR.US Atea Pharmaceuticals Inc 20260205 0 4.04 4.15 3.98 4.02 513507 4.02 down up incorrect
AVNW.US Aviat Networks Inc 20260205 0 25.15 26 24.16 25.78 234907 25.78 up down incorrect
AVO.US Mission Produce Inc 20260205 0 13.81 13.95 13.675 13.89 813046 13.89 up down incorrect
AVPT.US Avepoint Inc 20260205 0 10.5 10.77 10.12 10.16 2883000 10.16 down up incorrect
AVT.US Avnet Inc 20260205 0 63.6 64.46 63.05 64.29 1135000 63.9371 up up correct
AVTX.US Avalo Therapeutics Inc 20260205 0 14.2 15.2854 13.04 13.15 308368 13.15 down down correct
AVXL.US Anavex Life Sciences Corp 20260205 0 4.14 4.19 3.81 3.81 1440400 3.81 down down correct
AWRE.US Aware Inc 20260205 0 1.74 1.84 1.72 1.76 52947 1.76 up up correct
AXGN.US AxoGen Inc 20260205 0 33.97 35.36 33.5 33.9 763300 33.9 down down correct
AXON.US Axon Enterprise Inc 20260205 0 426.41 431.68 397.82 399.65 1529700 399.65 down down correct
AXSM.US Axsome Therapeutics Inc 20260205 0 185.42 188.445 180.02 180.84 891500 180.84 down down correct
AXTI.US AXT Inc 20260205 0 17.61 21.06 16.5 20.43 7147894 20.43 up up correct
AYTU.US Aytu Biopharma Inc 20260205 0 2.31 2.41 2.28 2.3 63733 2.3 down down correct
AZN.US AstraZeneca PLC 20260205 0 187.07 190.67 186.58 187.16 3380500 185.2115 up up correct
BAC.US PQ 20260205 0 17.54 17.54 17.4 17.51 100309 17.51 down down correct
BAND.US Bandwidth Inc 20260205 0 13.3 13.56 13.05 13.15 261627 13.15 down down correct
BANF.US BancFirst Corporation 20260205 0 116.38 118.87 115.755 116.69 90399 116.69 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260205 0 26.2 26.21 26.14 26.21 1300 26.21 up up correct
BANR.US Banner Corporation 20260205 0 64.28 64.99 63.25 63.8 388388 63.8 down down correct
BANX.US StoneCastle Financial Corp 20260205 0 20.85 20.85 20.31 20.34 38100 20.34 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20260205 0 2.81 2.81 2.61 2.61 20172 2.61 down down correct
BATRA.US The Liberty Braves Group 20260205 0 44.05 44.74 43.46 43.75 181500 43.75 down down correct
BATRK.US The Liberty Braves Group 20260205 0 39.6 40.1 39.08 39.32 386400 39.32 down down correct
BBBY.US Bed Bath & Beyond Inc 20260205 0 5.5 5.54 5.14 5.16 1990100 5.16 down down correct
BBCP.US Concrete Pumping Holdings Inc 20260205 0 6.04 6.31 5.885 6.23 77147 6.23 up up correct
BBGI.US Beasley Broadcast Group Inc 20260205 0 4.2 4.43 4.02 4.02 34230 4.02 down down correct
BBIG.US Vinco Ventures Inc 20260205 0 0.0032 0.0032 0.0032 0.0032 3362 0.0032
BBIO.US BridgeBio Pharma Inc 20260205 0 74.7 75.915 62.84 63.73 8919900 63.73 down down correct
BBLG.US Bone Biologics Corp Common Stock 20260205 0 1.52 1.52 1.36 1.365 36200 1.365 down down correct
BBSI.US Barrett Business Services Inc 20260205 0 37.47 37.81 37.09 37.34 166739 37.2291 down down correct
BCAB.US BioAtla Inc 20260205 0 0.2146 0.2189 0.1849 0.1901 2219308 0.1901 down down correct
BCBP.US BCB Bancorp Inc 20260205 0 8.23 8.25 8.0575 8.2 103089 8.1219 down down correct
BCDA.US BioCardia Inc 20260205 0 1.1 1.255 1.1 1.24 220938 1.24 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260205 0 0.62 0.62 0.57 0.5835 7547 0.5835 down down correct
BCML.US BayCom Corp 20260205 0 30.24 31.06 30.17 30.79 22324 30.4703 up up correct
BCOR.US Blucora Inc 20260205 0 21.75 21.75 20.88 20.88 1000 20.88 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20260205 0 11.07 11.1 11.04 11.04 5903 11.04 down down correct
BCPC.US Balchem Corporation 20260205 0 174.27 175.905 172.19 173.72 161916 173.72 down up incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20260205 0 6.44 6.57 6.23 6.24 4516613 6.24 down up incorrect
BCTX.US BriaCell Therapeutics Corp 20260205 0 4.12 4.2 4.05 4.17 232450 4.17 up up correct
BCTXW.US BriaCell Therapeutics Corp 20260205 0 0.009 0.009 0.0089 0.0089 800 0.0089 down down correct
BCYC.US Bicycle Therapeutics plc 20260205 0 5.66 5.66 5.27 5.31 526442 5.31 down down correct
BDSX.US Biodesix Inc 20260205 0 10.05 10.41 9.79 9.96 57203 9.96 down up incorrect
BDTX.US Black Diamond Therapeutics Inc 20260205 0 2.37 2.375 2.14 2.16 708863 2.16 down up incorrect
BEAM.US Beam Therapeutics Inc 20260205 0 26.46 27.04 24.3 24.73 2003962 24.73 down up incorrect
BEAT.US Heartbeam Inc. Common Stock 20260205 0 1.36 1.395 1.29 1.29 617138 1.29 down up incorrect
BEATW.US Heartbeam Inc. Warrant 20260205 0 0.16 0.1698 0.127 0.127 7308 0.127 down up incorrect
BEEM.US Beam Global 20260205 0 1.48 1.505 1.39 1.39 374000 1.39 down down correct
BELFA.US Bel Fuse Inc 20260205 0 190.87 194.25 187.925 190.47 66199 190.47 down down correct
BELFB.US Bel Fuse Inc 20260205 0 207.78 218.13 204.395 208 204030 208 up up correct
BFC.US Bank First Corporation 20260205 0 147.23 150.65 146.66 148.27 77075 148.27 up up correct
BFRI.US Biofrontera Inc. Common Stock 20260205 0 0.851 0.8697 0.801 0.8379 95028 0.8379 down down correct
BFST.US Business First Bancshares Inc 20260205 0 29.99 30.27 29.38 29.7 203560 29.5464 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20260205 0 0.7512 0.7512 0.6 0.7099 3119 35.495 down up incorrect
BHF.US Brighthouse Financial Inc 20260205 0 63.8 64.09 63.68 63.99 803699 63.99 up down incorrect
BHFAL.US Brighthouse Financial Inc 20260205 0 17.85 17.85 17.6 17.61 24020 17.2354 down up incorrect
BHFAM.US Brighthouse Financial Inc 20260205 0 11.9 11.968 11.81 11.81 10500 11.5215 down down correct
BHFAN.US Brighthouse Financial Inc 20260205 0 13.46 13.49 13.45 13.45 29500 13.111 down down correct
BHFAO.US Brighthouse Financial Inc 20260205 0 16.815 16.82 16.68 16.72 28000 16.3047 down down correct
BHFAP.US Brighthouse Financial Inc 20260205 0 16.51 16.52 16.4 16.43 11200 16.0178 down down correct
BIDU.US Baidu Inc 20260205 0 140.82 142.37 138.08 138.96 3068000 138.96 down down correct
BIIB.US Biogen Inc 20260205 0 184.87 187.73 184.54 185.36 2542600 185.36 up down incorrect
BILI.US Bilibili Inc 20260205 0 30.16 30.86 29.91 30.2 2914565 30.2 up down incorrect
BIOX.US Bioceres Crop Solutions Corp 20260205 0 0.6 0.621 0.5289 0.5331 1168037 0.5331 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20260205 0 3.48 3.5599 3.18 3.505 163837 3.505 up up correct
BITF.US Bitfarms Ltd. Common Stock 20260205 0 1.897 1.98 1.68 1.705 53288500 1.705 down down correct
BIVI.US BioVie Inc 20260205 0 1.14 1.18 1.06 1.06 147011 1.06 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260205 0 3.14 3.264 2.89 2.98 104300 2.98 down down correct
BJRI.US BJ's Restaurants Inc 20260205 0 44.41 45.15 43.24 43.81 254471 43.81 down down correct
BKNG.US Booking Holdings Inc 20260205 0 4649.2798 4697.04 4431.7202 4443.4199 386700 4433.3065 down down correct
BKR.US Baker Hughes Company 20260205 0 58.29 58.95 56.92 57.36 13430100 57.1444 down down correct
BKSC.US Bank of South Carolina Corporation 20260205 0 15.98 15.98 15.97 15.97 4000 15.97 down down correct
BKYI.US BIO 20260205 0 0.68 0.74 0.6668 0.6701 252543 0.6701 down down correct
BL.US BlackLine Inc 20260205 0 44.59 45.71 41.56 41.71 1473720 41.71 down down correct
BLBD.US Blue Bird Corporation 20260205 0 51.93 57.13 50.65 55.54 1346358 55.54 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20260205 0 11.09 11.2 10.02 10.28 108700 10.28 down down correct
BLDP.US Ballard Power Systems Inc 20260205 0 2.14 2.18 2.03 2.03 3410448 2.03 down down correct
BLFS.US BioLife Solutions Inc 20260205 0 22.5 23.085 21.84 22.02 460262 22.02 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20260205 0 14.05 14.23 13.83 14.22 241098 14.22 up up correct
BLIN.US Bridgeline Digital Inc 20260205 0 0.7502 0.7896 0.7197 0.74 49903 0.74 down down correct
BLKB.US Blackbaud Inc 20260205 0 48.15 48.75 46.0201 46.29 466989 46.29 down down correct
BLMN.US Bloomin' Brands Inc 20260205 0 6.43 6.69 6.36 6.62 2401527 6.62 up up correct
BLNK.US Blink Charging Co 20260205 0 0.67 0.6898 0.6423 0.6434 2441124 0.6434 down down correct
BLRX.US BioLineRx Ltd 20260205 0 3.02 3.07 2.9 2.92 23000 2.92 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20260205 0 4.11 4.205 3.95 4 1058100 4 down down correct
BMBL.US Bumble Inc 20260205 0 3.21 3.2636 3.03 3.09 3694382 3.09 down down correct
BMEA.US Biomea Fusion Inc 20260205 0 1.1 1.215 1.09 1.14 2765047 1.14 up up correct
BMRA.US Biomerica Inc 20260205 0 2.3 2.37 2.27 2.27 4085 2.27 down down correct
BMRC.US Bank of Marin Bancorp 20260205 0 27.35 27.6 26.64 26.83 77707 26.83 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20260205 0 57.69 58.29 56.8749 57.15 1256884 57.15 down down correct
BNGO.US Bionano Genomics Inc 20260205 0 1.16 1.18 1.06 1.13 387600 1.13 down down correct
BNR.US Burning Rock Biotech Limited 20260205 0 31.38 32.5 29.495 30.62 20228 30.62 down down correct
BNTC.US Benitec Biopharma Inc 20260205 0 12.32 12.53 11.53 11.65 118292 11.65 down up incorrect
BNTX.US BioNTech SE 20260205 0 107.25 109 105.42 105.54 691600 105.54 down up incorrect
BOKF.US BOK Financial Corporation 20260205 0 134.57 136.23 133.01 134.37 396758 133.7355 down up incorrect
BOLT.US Bolt Biotherapeutics Inc 20260205 0 5.5 6.4 5.35 5.4 66216 5.4 down up incorrect
BON.US Bon Natural Life Limited Ordinary Shares 20260205 0 1.63 1.67 1.63 1.63 24349 1.63
BOOM.US DMC Global Inc 20260205 0 8.95 8.95 7.8005 7.85 188746 7.85 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260205 0 4.76 4.9 4.76 4.76 85900 4.76
BOTJ.US Bank of the James Financial Group Inc 20260205 0 20.27 21.2 20.125 20.99 10218 20.8888 up up correct
BOXL.US Boxlight Corporation 20260205 0 1.785 1.9 1.63 1.88 3395070 1.88 up up correct
BPOP.US Popular Inc 20260205 0 140.27 143.06 140.27 142.84 625000 142.84 up up correct
BPRN.US The Bank of Princeton 20260205 0 37 37.23 36.07 36.13 46130 36.13 down down correct
BPTH.US Bio 20260205 0 0.06 0.07 0.06 0.06 6900 0.06
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260205 0 15.91 15.91 15.7 15.76 17800 15.382 down down correct
BPYPN.US Brookfield Property Partners L.P 20260205 0 13.77 13.88 13.7 13.735 18900 13.3878 down down correct
BPYPO.US Brookfield Property Partners L.P 20260205 0 15.15 15.19 15 15.18 25600 14.7877 up up correct
BPYPP.US Brookfield Property Partners L.P 20260205 0 16 16 15.66 15.68 23700 15.2981 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260205 0 2 2.03 1.89 1.89 30683 1.89 down down correct
BRID.US Bridgford Foods Corporation 20260205 0 7.92 8.27 7.92 8.27 1200 8.27 up up correct
BRKR.US Bruker Corporation 20260205 0 42.42 43.355 40.71 41.04 2066848 41.04 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260205 0 1.55 1.55 1.47 1.48 57970 1.48 down up incorrect
BRTX.US BioRestorative Therapies Inc. Common Stock 20260205 0 1.02 1.07 1.02 1.02 19207 1.02
BRZE.US Braze Inc. Class A Common Stock 20260205 0 18.89 19.43 17.64 17.73 2862900 17.73 down down correct
BSBK.US Bogota Financial Corp 20260205 0 8.6899 8.6899 8.45 8.45 7122 8.45 down down correct
BSET.US Bassett Furniture Industries Incorporated 20260205 0 15.31 16.7951 15.31 15.9 37421 15.7037 up down incorrect
BSFC.US Blue Star Foods Corp. Common Stock 20260205 0 0.001 0.001 0.001 0.001 1863300 0.001
BSRR.US Sierra Bancorp 20260205 0 37.91 38.39 37.48 37.92 60051 37.6597 up up correct
BSVN.US Bank7 Corp 20260205 0 45.425 45.59 45.02 45.48 6288 45.48 up up correct
BSY.US Bentley Systems Incorporated 20260205 0 32.88 33.535 31.71 32.01 4069500 31.9543 down down correct
BTAI.US BioXcel Therapeutics Inc 20260205 0 1.5 1.5 1.36 1.37 431950 1.37 down down correct
BTBD.US BT Brands Inc. Common Stock 20260205 0 1.25 1.2687 1.21 1.21 29472 1.21 down down correct
BTBDW.US BT Brands Inc. Warrant 20260205 0 0.13 0.1666 0.13 0.14 4700 0.14 up up correct
BTBT.US Bit Digital Inc 20260205 0 1.695 1.74 1.49 1.505 30993300 1.505 down down correct
BTCS.US BTCS Inc. Common Stock 20260205 0 1.72 1.935 1.67 1.7 1147671 1.7 down down correct
BTCY.US Biotricity Inc. Common Stock 20260205 0 0.252 0.27 0.25 0.25 10974 0.25 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260205 0 6.33 6.39 6.22 6.28 1038500 6.1767 down down correct
BUSE.US First Busey Corporation 20260205 0 26.3 26.79 26.13 26.52 666451 26.52 up down incorrect
BVS.US Bioventus Inc 20260205 0 8.1 8.4 8.08 8.21 315175 8.21 up down incorrect
BWAY.US BrainsWay Ltd 20260205 0 21.51 22 20.34 20.93 212800 10.465 down up incorrect
BWB.US Bridgewater Bancshares Inc 20260205 0 19.72 20.255 19.63 19.8 110130 19.8 up down incorrect
BWEN.US Broadwind Inc 20260205 0 2.69 2.72 2.16 2.18 1410705 2.18 down down correct
BWFG.US Bankwell Financial Group Inc 20260205 0 50.08 51.28 49.7 50.09 32698 49.8892 up up correct
BWMN.US Bowman Consulting Group Ltd 20260205 0 33.36 33.87 32.94 33.54 132910 33.54 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260205 0 17.8 17.99 17.5 17.68 64000 17.3672 down down correct
BYFC.US Broadway Financial Corporation 20260205 0 8.27 8.365 8.27 8.27 7736 8.27
BYND.US Beyond Meat Inc 20260205 0 0.6956 0.7185 0.6633 0.6661 26572000 0.6661 down down correct
BYRN.US Byrna Technologies Inc 20260205 0 13.89 13.948 11.13 13.16 1913916 13.16 down down correct
BYSI.US BeyondSpring Inc 20260205 0 1.53 1.56 1.51 1.54 11442 1.54 up up correct
BZ.US Kanzhun Ltd ADR 20260205 0 17.77 17.94 17.22 17.49 3816834 17.49 down down correct
BZUN.US Baozun Inc 20260205 0 2.62 2.72 2.55 2.55 345358 2.55 down down correct
CAAS.US China Automotive Systems Inc 20260205 0 4.46 4.475 4.33 4.44 27667 4.44 down down correct
CABA.US Cabaletta Bio Inc 20260205 0 2.47 2.54 2.29 2.33 2684670 2.33 down down correct
CAC.US Camden National Corporation 20260205 0 50.075 50.9 49.36 50 109059 50 down down correct
CACC.US Credit Acceptance Corporation 20260205 0 499.75 506.4 483.02 495.07 350258 495.07 down down correct
CADCX.US CADCX 20260205 0 24.37 24.37 24.37 24.37 0 24.2292
CADEX.US CADEX 20260205 0 24.49 24.49 24.49 24.49 0 24.3323
CADFX.US CION Ares Diversified Credit Fund W 20260205 0 24.75 24.75 24.75 24.75 0 24.5939
CADL.US Candel Therapeutics Inc. Common Stock 20260205 0 5.63 5.67 5.24 5.29 739836 5.29 down down correct
CADSX.US CADSX 20260205 0 24.6 24.6 24.6 24.6 0 24.45
CADUX.US CADUX 20260205 0 24.72 24.72 24.72 24.72 0 24.5548
CADWX.US CADWX 20260205 0 24.56 24.56 24.56 24.56 0 24.4049
CAKE.US The Cheesecake Factory Incorporated 20260205 0 61.93 62.98 61.28 62.82 1263100 62.5234 up up correct
CALA.US Calithera Biosciences Inc 20260205 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CALM.US Cal 20260205 0 86.75 86.9999 83.9 84.28 1065497 84.28 down down correct
CAMP.US CalAmp Corp 20260205 0 3.46 3.71 3.46 3.59 48500 3.59 up up correct
CAMT.US Camtek Ltd 20260205 0 134.5 142 134.085 141.11 582266 141.11 up up correct
CAN.US Canaan Inc 20260205 0 0.546 0.56 0.5 0.501 26335800 0.501 down down correct
CAPR.US Capricor Therapeutics Inc 20260205 0 24.14 24.83 22.7 23.03 1212948 23.03 down down correct
CAR.US Avis Budget Group Inc 20260205 0 121.64 121.99 113.06 114.62 692200 114.62 down down correct
CARE.US Carter Bankshares Inc 20260205 0 22.09 22.38 21.95 22.01 132413 22.01 down down correct
CARG.US CarGurus Inc 20260205 0 28.71 29.295 28.18 28.44 1335299 28.44 down down correct
CARV.US Carver Bancorp Inc 20260205 0 1.6375 1.6375 1.42 1.572 1017 1.572 down down correct
CASH.US Meta Financial Group Inc 20260205 0 81.14 92.93 81.14 92.37 371300 92.3181 up up correct
CASI.US CASI Pharmaceuticals Inc 20260205 0 0.91 1.03 0.8701 0.95 12718 0.95 up up correct
CASS.US Cass Information Systems Inc 20260205 0 46.05 46.91 45.895 46.79 71265 46.4569 up up correct
CASY.US Casey's General Stores Inc 20260205 0 648.83 658.29 641.14 653.02 351730 653.02 up up correct
CATY.US Cathay General Bancorp 20260205 0 53.6 54.23 52.81 53.45 397100 53.0637 down up incorrect
CBAN.US Colony Bankcorp Inc 20260205 0 20.89 21.28 20.84 20.9 84353 20.7791 up down incorrect
CBAT.US CBAK Energy Technology Inc 20260205 0 0.7742 0.8099 0.772 0.7951 102410 0.7951 up up correct
CBFV.US CB Financial Services Inc 20260205 0 37.43 37.49 37.219 37.33 4438 37.049 down down correct
CBIO.US Catalyst Biosciences Inc 20260205 0 9.83 9.93 9.265 9.41 388619 9.41 down down correct
CBNK.US Capital Bancorp Inc 20260205 0 31.85 32.875 30 32.01 39559 31.8929 up up correct
CBOE.US Cboe Global Markets Inc 20260205 0 272.16 277.35 272.16 275.28 1465800 274.6019 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20260205 0 33.25 33.9 31.77 32.79 1185846 32.79 down down correct
CBSH.US Commerce Bancshares Inc 20260205 0 54.3 54.84 53.56 54.39 1520200 54.0996 up up correct
CCAP.US Crescent Capital BDC Inc 20260205 0 14.35 14.35 14.11 14.25 200607 14.25 down down correct
CCB.US Coastal Financial Corporation 20260205 0 88.39 89.33 83.55 84.97 284482 84.97 down down correct
CCBG.US Capital City Bank Group Inc 20260205 0 43.28 44.04 43.07 43.3 93115 43.0266 up up correct
CCCC.US C4 Therapeutics Inc 20260205 0 1.88 1.91 1.69 1.71 853000 1.71 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260205 0 22.15 22.29 21.88 21.98 107200 21.5986 down down correct
CCEL.US Cryo 20260205 0 3.36 3.45 3.3 3.37 45200 3.37 up up correct
CCEP.US Coca 20260205 0 95.75 96.3 94.73 95.92 1637188 95.92 up up correct
CCLFX.US CCLFX 20260205 0 10.48 10.48 10.48 10.48 0 10.48
CCNE.US CNB Financial Corporation 20260205 0 28.98 29.2 28.8 29.06 116974 28.8732 up up correct
CCNEP.US CNB Financial Corporation 20260205 0 25.37 25.37 25.265 25.265 800 24.8206 down down correct
CCOI.US Cogent Communications Holdings Inc 20260205 0 24.25 24.28 22.31 22.55 1248700 22.5302 down down correct
CCRN.US Cross Country Healthcare Inc 20260205 0 8.93 9.19 8.56 8.74 496762 8.74 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20260205 0 22.65 23.53 22.3332 22.9 668358 22.9 up up correct
CD.US Chindata Group Holdings Limited 20260205 0 5.18 5.48 4.77 4.84 103300 4.84 down up incorrect
CDLX.US Cardlytics Inc 20260205 0 0.83 0.9132 0.8 0.8649 543720 0.8649 up up correct
CDNA.US CareDx Inc 20260205 0 18.73 19.57 18.24 18.35 823155 18.35 down down correct
CDNS.US Cadence Design Systems Inc 20260205 0 271.68 276.41 266.14 270.14 3584914 270.14 down down correct
CDW.US CDW Corporation 20260205 0 137.73 140.9 135.75 140.77 2217400 140.0635 up up correct
CDXS.US Codexis Inc 20260205 0 1.3 1.34 1.24 1.27 1667810 1.27 down down correct
CDZI.US Cadiz Inc 20260205 0 4.7 4.76 4.42 4.55 2085003 4.55 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20260205 0 19.06 19.2 19 19 6200 19 down down correct
CEDAX.US CEDAX 20260205 0 21.24 21.24 21.24 21.24 0 21.24
CEDIX.US Destra International & Event 20260205 0 21.28 21.28 21.28 21.28 0 21.28
CEDTX.US CEDTX 20260205 0 21.1 21.1 21.1 21.1 0 21.1
CELC.US Celcuity Inc 20260205 0 106.41 110.995 103.915 104.28 896696 104.28 down down correct
CELH.US Celsius Holdings Inc 20260205 0 48.88 49.66 47.59 47.97 2775400 47.97 down down correct
CELU.US Celularity Inc 20260205 0 1.24 1.24 1.17 1.17 26482 1.17 down down correct
CELUW.US Celularity Inc 20260205 0 0.011 0.0121 0.0081 0.0083 73608 0.0083 down down correct
CENQW.US CENAQ Energy Corp. Warrant 20260205 0 0.0448 0.0448 0.035 0.0444 42990 0.0444 down up incorrect
CENT.US Central Garden & Pet Company 20260205 0 35.11 37.13 31.6 36.6 146937 36.6 up up correct
CENTA.US Central Garden & Pet Company 20260205 0 30.88 33.71 28.62 33.17 629386 33.17 up up correct
CENX.US Century Aluminum Company 20260205 0 45.76 48 45.25 46.87 2011689 46.87 up up correct
CERS.US Cerus Corporation 20260205 0 2.26 2.36 2.12 2.14 1203116 2.14 down down correct
CERT.US Certara Inc 20260205 0 7.6 7.74 7.3 7.38 4633179 7.38 down down correct
CETX.US Cemtrex Inc 20260205 0 1.44 1.48 1.39 1.4 3445100 1.4 down down correct
CEVA.US CEVA Inc 20260205 0 20.11 21.005 20.0086 20.94 301294 20.94 up up correct
CFBK.US CF Bankshares Inc 20260205 0 32.06 32.93 31.75 32.25 151500 32.25 up up correct
CFFI.US C&F Financial Corporation 20260205 0 79.18 80.21 79.18 80.03 3815 79.4905 up up correct
CFFN.US Capitol Federal Financial Inc 20260205 0 7.55 7.67 7.53 7.62 1058698 7.535 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20260205 0 30.36 30.56 30.33 30.36 62480700 30.36
CG.US The Carlyle Group Inc 20260205 0 57.68 57.725 53.95 55.41 3863744 55.0538 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260205 0 17.38 17.38 17.215 17.29 20400 17.29 down down correct
CGBD.US TCG BDC Inc 20260205 0 12.19 12.19 11.87 11.99 1015183 11.99 down down correct
CGC.US Canopy Growth Corporation 20260205 0 1.15 1.159 1.08 1.08 19896300 1.08 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260205 0 22.72 22.72 22.72 22.72 0 22.72
CGEM.US Cullinan Oncology Inc 20260205 0 12.1 12.88 11.7001 11.85 773018 11.85 down down correct
CGEN.US Compugen Ltd 20260205 0 1.74 1.76 1.58 1.59 450980 1.59 down down correct
CGNT.US Cognyte Software Ltd 20260205 0 7.87 7.905 7.2 7.27 787837 7.27 down down correct
CGNX.US Cognex Corporation 20260205 0 39.9 40.34 38.88 39.49 1703500 39.4315 down down correct
CGO.US Calamos Global Total Return Fund 20260205 0 12.29 12.31 12.05 12.06 35500 11.8998 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20260205 0 1.04 1.08 0.98 0.9997 1063250 0.9997 down up incorrect
CHCI.US Comstock Holding Companies Inc 20260205 0 11.34 11.55 11.07 11.315 14011 11.315 down up incorrect
CHCO.US City Holding Company 20260205 0 127.02 129.025 126.46 127.43 95774 127.43 up down incorrect
CHDN.US Churchill Downs Incorporated 20260205 0 95.63 96.35 93.4 93.69 618508 93.69 down down correct
CHEF.US The Chefs' Warehouse Inc 20260205 0 63.89 65.485 63.73 64.14 411211 64.14 up up correct
CHEK.US Check 20260205 0 138 138 135 136 2195700 136 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260205 0 11.11 11.18 11 11.06 147600 10.8757 down down correct
CHKP.US Check Point Software Technologies Ltd 20260205 0 177.84 180 175.22 176.25 1228679 176.25 down down correct
CHMG.US Chemung Financial Corporation 20260205 0 63.6 64.245 63.3 64.08 9519 64.08 up up correct
CHNR.US China Natural Resources Inc 20260205 0 3.84 3.84 3.54 3.64 37931 3.64 down up incorrect
CHRS.US Coherus BioSciences Inc 20260205 0 2.2 2.2388 2.07 2.09 1692772 2.09 down up incorrect
CHRW.US C.H. Robinson Worldwide Inc 20260205 0 197.73 199.63 195.7 197.44 2129600 196.7669 down up incorrect
CHSCL.US CHS Inc 20260205 0 25.81 25.81 25.68 25.7 15700 25.7 down up incorrect
CHSCM.US CHS Inc 20260205 0 25.13 25.169 24.97 25.16 12500 25.16 up up correct
CHSCN.US CHS Inc 20260205 0 25.41 25.446 25.4 25.41 13500 25.41
CHSCO.US CHS Inc 20260205 0 26.28 26.44 26.28 26.4 9700 26.4 up up correct
CHSCP.US CHS Inc 20260205 0 28.24 28.43 28.22 28.42 8500 28.42 up down incorrect
CHTR.US Charter Communications Inc 20260205 0 223.12 226.03 219.6 223.53 2295600 223.53 up down incorrect
CHW.US Calamos Global Dynamic Income Fund 20260205 0 7.92 7.94 7.86 7.87 192900 7.77 down up incorrect
CHY.US Calamos Convertible and High Income Fund 20260205 0 11.57 11.6 11.42 11.5 249500 11.3047 down down correct
CIFR.US Cipher Mining Inc 20260205 0 13.75 14.67 12.635 12.7 43916556 12.7 down down correct
CIGI.US Colliers International Group Inc 20260205 0 134.78 136.87 133.26 134.14 215800 134.14 down down correct
CINF.US Cincinnati Financial Corporation 20260205 0 169.54 172.73 169.49 171.5 751900 171.5 up up correct
CIVB.US Civista Bancshares Inc 20260205 0 24.7 25.145 24.39 24.87 75685 24.69 up up correct
CIZN.US Citizens Holding Company 20260205 0 9 9.38 8.81 9.17 24600 9.17 up down incorrect
CLAR.US Clarus Corporation 20260205 0 3.68 3.75 3.52 3.57 206214 3.57 down down correct
CLBK.US Columbia Financial Inc 20260205 0 18.38 18.39 17.85 17.98 318387 17.98 down down correct
CLBT.US Cellebrite DI 20260205 0 13.84 14.09 13.535 13.59 1644800 13.59 down up incorrect
CLDX.US Celldex Therapeutics Inc 20260205 0 24.04 24.34 22.55 22.58 1218200 22.58 down up incorrect
CLFD.US Clearfield Inc 20260205 0 32 33.66 27.26 29.08 422308 29.08 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20260205 0 1.05 1.05 0.6599 0.75 874240 0.75 down down correct
CLIR.US ClearSign Technologies Corporation 20260205 0 0.5713 0.5884 0.5567 0.568 86710 0.568 down down correct
CLLS.US Cellectis S.A 20260205 0 3.68 3.685 3.435 3.5 87265 3.5 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20260205 0 24.28 24.75 24.06 24.54 936398 24.54 up up correct
CLNE.US Clean Energy Fuels Corp 20260205 0 2.33 2.56 2.31 2.52 3578360 2.52 up up correct
CLNN.US Clene Inc 20260205 0 3.98 4.23 3.9 3.92 50282 3.92 down down correct
CLOV.US Clover Health Investments Corp 20260205 0 2.09 2.1 2.03 2.04 6894994 2.04 down down correct
CLPS.US CLPS Incorporation 20260205 0 1.095 1.15 1.0901 1.135 23948 1.135 up up correct
CLPT.US ClearPoint Neuro Inc 20260205 0 12.97 13.18 12.37 12.57 764568 12.57 down down correct
CLRB.US Cellectar Biosciences Inc 20260205 0 2.93 3.025 2.81 2.82 38009 2.82 down down correct
CLRO.US ClearOne Inc 20260205 0 6.34 6.35 6.33 6.33 2469 6.33 down up incorrect
CLSK.US CleanSpark Inc 20260205 0 9.62 10 8.26 8.265 43006000 8.265 down up incorrect
CLST.US Catalyst Bancorp Inc. Common Stock 20260205 0 15.55 15.55 15.55 15.55 575 15.55
CLVR.US Clever Leaves Holdings Inc 20260205 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CLWT.US Euro Tech Holdings Company Limited 20260205 0 1.25 1.34 1.2 1.2 7947 1.2 down down correct
CMBM.US Cambium Networks Corporation 20260205 0 1.39 1.39 1.25 1.25 225666 1.25 down down correct
CMCO.US Columbus McKinnon Corporation 20260205 0 21.33 21.52 20.49 21 409040 20.9306 down down correct
CMCSA.US Comcast Corporation 20260205 0 30.53 30.94 30.35 30.85 30243789 30.85 up up correct
CMCT.US CIM Commercial Trust Corporation 20260205 0 2.75 2.85 2.69 2.78 92000 2.78 up up correct
CME.US CME Group Inc 20260205 0 297 302.2 294.63 297.38 2497200 290.4369 up up correct
CMLS.US Cumulus Media Inc 20260205 0 0.0955 0.0978 0.085 0.085 11717 0.085 down down correct
CMMB.US Chemomab Therapeutics Ltd 20260205 0 1.59 1.64 1.42 1.45 87600 1.45 down down correct
CMPR.US Cimpress plc 20260205 0 74.93 76.52 72.73 73.58 164212 73.58 down down correct
CMPS.US COMPASS Pathways plc 20260205 0 6.3 6.3 5.665 5.71 3000471 5.71 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260205 0 6.27 6.5613 6.2 6.22 2172885 6.22 down down correct
CMTL.US Comtech Telecommunications Corp 20260205 0 5.25 5.37 4.86 5.15 458048 5.15 down down correct
CNDT.US Conduent Incorporated 20260205 0 1.46 1.46 1.35 1.37 1331281 1.37 down down correct
CNET.US ZW Data Action Technologies Inc 20260205 0 1.03 1.08 1 1.03 17800 1.03
CNEY.US CN Energy Group. Inc 20260205 0 1.05 1.05 0.9791 1.01 268548 1.01 down up incorrect
CNOB.US ConnectOne Bancorp Inc 20260205 0 27.71 28.18 27.37 27.77 242200 27.5883 up up correct
CNOBP.US ConnectOne Bancorp Inc 20260205 0 24.68 24.75 24.665 24.715 11100 24.3883 up up correct
CNRLX.US CNRLX 20260205 0 16.55 16.55 16.55 16.55 0 16.55
CNROX.US CNROX 20260205 0 5.24 5.24 5.24 5.24 0 5.24
CNSP.US CNS Pharmaceuticals Inc 20260205 0 5.22 5.22 4.49 4.55 29400 4.55 down up incorrect
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260205 0 25 25.28 23.41 23.54 3975900 23.54 down up incorrect
CNTB.US Connect Biopharma Holdings Limited 20260205 0 2.32 2.6499 2.255 2.3 89789 2.3 down up incorrect
CNTX.US Context Therapeutics Inc. Common Stock 20260205 0 2.25 2.45 2.2 2.26 1424520 2.26 up up correct
CNTY.US Century Casinos Inc 20260205 0 1.51 1.535 1.479 1.52 51205 1.52 up up correct
CNXC.US Concentrix Corporation 20260205 0 39.06 39.84 36.315 37.46 1203100 37.46 down down correct
CNXN.US PC Connection Inc 20260205 0 60.15 66.7 59.98 65.65 192446 65.4443 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20260205 0 54.8 57.415 54.16 56.99 711700 56.99 up up correct
COCP.US Cocrystal Pharma Inc 20260205 0 0.96 0.96 0.8588 0.8602 205721 0.8602 down down correct
CODA.US Coda Octopus Group Inc 20260205 0 11.16 11.475 10.59 10.69 150810 10.69 down down correct
CODX.US Co 20260205 0 2.33 2.4 2.3 2.35 5632 2.35 up up correct
COF.US PN 20260205 0 16.76 16.8 16.71 16.74 28390 16.4764 down down correct
COFS.US ChoiceOne Financial Services Inc 20260205 0 30.48 31.05 29.69 30.02 71812 29.7059 down down correct
COGT.US Cogent Biosciences Inc 20260205 0 36.23 37.8489 35.62 35.7 1395259 35.7 down down correct
COHR.US Coherent Inc 20260205 0 179.11 211 175.24 209.24 12867100 209.24 up up correct
COHU.US Cohu Inc 20260205 0 28.77 29.28 28.24 28.93 731094 28.93 up up correct
COIN.US Coinbase Global Inc 20260205 0 160.43 165 145.16 146.12 29610520 146.12 down down correct
COKE.US Coca 20260205 0 151.68 156.8534 150.94 155.48 623876 155.48 up up correct
COLB.US Columbia Banking System Inc 20260205 0 30.97 31.4 30.14 31.24 3445400 30.862 up down incorrect
COLL.US Collegium Pharmaceutical Inc 20260205 0 48.18 49.31 46.59 46.92 416798 46.92 down up incorrect
COLM.US Columbia Sportswear Company 20260205 0 64.68 65.47 60.7 61.07 1694100 60.7559 down down correct
COMS.US COMSovereign Holding Corp 20260205 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 20260205 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260205 0 8.61 8.89 6.867 6.867 32600 6.867 down up incorrect
CORT.US Corcept Therapeutics Incorporated 20260205 0 39.9 40.75 38.1 38.36 1063705 38.36 down down correct
COST.US Costco Wholesale Corporation 20260205 0 995.5 1000.95 987.33 989.29 2988800 989.29 down down correct
CPHC.US Canterbury Park Holding Corporation 20260205 0 15.53 15.7965 15.5 15.7965 1414 15.7965 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20260205 0 3.86 3.86 3.59 3.59 194093 3.59 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260205 0 0.374 0.389 0.334 0.35 122100 0.35 down down correct
CPRDX.US CPRDX 20260205 0 11.35 11.35 11.35 11.35 0 11.2852
CPREX.US CPREX 20260205 0 11.35 11.35 11.35 11.35 0 11.2832
CPRSX.US CPRSX 20260205 0 11.34 11.34 11.34 11.34 0 11.2802
CPRT.US Copart Inc 20260205 0 40.32 40.4 39.5 39.88 8909600 39.88 down up incorrect
CPRTX.US CPRTX 20260205 0 11.34 11.34 11.34 11.34 0 11.2802
CPRX.US Catalyst Pharmaceuticals Inc 20260205 0 25.22 25.4 23.86 23.91 1255573 23.91 down down correct
CPSH.US CPS Technologies Corporation 20260205 0 4.61 4.78 4.3601 4.4 248137 4.4 down down correct
CPSS.US Consumer Portfolio Services Inc 20260205 0 8.74 8.92 8.74 8.82 14868 8.82 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260205 0 14.78 14.88 14.74 14.82 124600 14.5401 up up correct
CRAI.US CRA International Inc 20260205 0 181.35 188.9 181.33 183.25 106000 182.6468 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260205 0 7.98 7.99 7.33 7.39 222175 7.39 down down correct
CRBU.US Caribou Biosciences Inc 20260205 0 1.6 1.645 1.45 1.48 1268066 1.48 down down correct
CRCT.US Cricut Inc 20260205 0 4.52 4.55 4.445 4.47 407629 4.47 down down correct
CRDF.US Cardiff Oncology Inc 20260205 0 1.58 1.58 1.48 1.48 965000 1.48 down down correct
CRDFX.US CRDFX 20260205 0 22.72 22.72 22.72 22.72 0 22.72
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260205 0 22.72 22.72 22.72 22.72 0 22.72
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260205 0 0.9997 1.03 0.9492 0.96 605257 0.96 down down correct
CRDLX.US CRDLX 20260205 0 22.71 22.71 22.71 22.71 0 22.71
CRDTX.US Griffin Inst Access Credit Fund CL A 20260205 0 22.73 22.73 22.73 22.73 0 22.73
CREDX.US CREDX 20260205 0 8.14 8.14 8.14 8.14 0 8.0837
CREG.US China Recycling Energy Corporation 20260205 0 1.14 1.15 1.11 1.13 10641 1.13 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20260205 0 1.22 1.28 1.22 1.28 2289 1.28 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260205 0 12.89 12.91 12.445 12.51 157410 12.51 down down correct
CREX.US Creative Realities Inc 20260205 0 3.18 3.2353 3 3.01 42327 3.01 down down correct
CRIS.US Curis Inc 20260205 0 0.95 1.02 0.9002 0.9106 147749 0.9106 down down correct
CRKN.US Crown ElectroKinetics Corp 20260205 0 0.051 0.25 0.051 0.25 1400 0.25 up up correct
CRMD.US CorMedix Inc 20260205 0 7.77 7.92 7.33 7.35 1821901 7.35 down down correct
CRMT.US America's Car 20260205 0 26.16 26.66 24.64 24.8 92888 24.8 down down correct
CRNC.US Cerence Inc 20260205 0 8.515 8.515 6.41 7.65 7521200 7.65 down down correct
CRNT.US Ceragon Networks Ltd 20260205 0 2.29 2.31 2.19 2.23 666081 2.23 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20260205 0 47.42 48 44.48 44.79 1044146 44.79 down down correct
CRON.US Cronos Group Inc 20260205 0 2.54 2.61 2.54 2.56 1674382 2.56 up up correct
CROX.US Crocs Inc 20260205 0 86.06 86.59 83.52 84.49 1170725 84.49 down down correct
CRSP.US CRISPR Therapeutics AG 20260205 0 48.855 49.6321 45.53 45.88 2627305 45.88 down down correct
CRSR.US Corsair Gaming Inc 20260205 0 4.85 4.87 4.585 4.74 1419653 4.74 down down correct
CRTD.US Creatd Inc 20260205 0 0.5412 0.5412 0.5412 0.5412 5 10.824
CRTO.US Criteo S.A 20260205 0 18.52 19.2999 18.52 18.89 676536 18.89 up up correct
CRUS.US Cirrus Logic Inc 20260205 0 134.11 141.49 131.035 140.1 1293399 140.1 up up correct
CRVL.US CorVel Corporation 20260205 0 49.85 51.05 47.04 48.73 412232 48.73 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20260205 0 20.63 21.22 18.92 19.06 1917415 19.06 down down correct
CRWD.US CrowdStrike Holdings Inc 20260205 0 414.79 416.29 374.52 377.16 6053200 377.16 down down correct
CRWS.US Crown Crafts Inc 20260205 0 2.98 3 2.95 2.997 29457 2.9135 up down incorrect
CSBR.US Champions Oncology Inc 20260205 0 6.87 6.9459 6.53 6.53 2233 6.53 down down correct
CSCO.US Cisco Systems Inc 20260205 0 80.86 83.31 80.81 82.36 24236500 82.36 up up correct
CSGP.US CoStar Group Inc 20260205 0 52.78 53.32 50.72 50.99 7443178 50.99 down down correct
CSGS.US CSG Systems International Inc 20260205 0 79.42 80.67 79.405 79.86 543006 79.86 up up correct
CSIQ.US Canadian Solar Inc 20260205 0 19.38 20.3 18.75 18.98 2663948 18.98 down down correct
CSPI.US CSP Inc 20260205 0 10.7 11.12 10.3 10.51 46500 10.4744 down down correct
CSQ.US Calamos Strategic Total Return Fund 20260205 0 18.96 19.1 18.725 18.76 247669 18.5108 down down correct
CSTE.US Caesarstone Ltd 20260205 0 2.28 2.355 2.245 2.3 28113 2.3 up up correct
CSTL.US Castle Biosciences Inc 20260205 0 34.98 35.5 32.26 32.4 763754 32.4 down down correct
CSWC.US Capital Southwest Corporation 20260205 0 23.04 23.2288 22.6 23.01 722568 22.5509 down down correct
CSX.US CSX Corporation 20260205 0 39.91 40.22 39.61 39.87 14302300 39.7391 down up incorrect
CTAS.US Cintas Corporation 20260205 0 193.63 196.9 192.39 194.11 2261000 193.6646 up down incorrect
CTBI.US Community Trust Bancorp Inc 20260205 0 63.98 64.95 63.305 64.17 75965 63.5939 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260205 0 4.85 4.95 4.44 4.5 1123808 4.5 down down correct
CTLP.US Cantaloupe Inc 20260205 0 10.59 10.695 10.495 10.67 4076126 10.67 up up correct
CTMX.US CytomX Therapeutics Inc 20260205 0 5.62 5.85 5.17 5.24 2764559 5.24 down down correct
CTRE.US CareTrust REIT Inc 20260205 0 36.69 38.8 36.69 38.61 2082315 38.61 up up correct
CTRM.US Castor Maritime Inc 20260205 0 2.19 2.27 2.1 2.12 38108 2.12 down down correct
CTRN.US Citi Trends Inc 20260205 0 45.25 45.42 43.22 44.5 75312 44.5 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20260205 0 76.88 78.35 75.93 76.84 7528439 76.451 down down correct
CTSO.US Cytosorbents Corporation 20260205 0 0.68 0.7005 0.63 0.6303 70024 0.6303 down down correct
CTXR.US Citius Pharmaceuticals Inc 20260205 0 0.8125 0.85 0.712 0.712 1715293 0.712 down down correct
CUE.US Cue Biopharma Inc 20260205 0 0.3036 0.3175 0.2901 0.3161 398678 0.3161 up up correct
CUEN.US Cuentas Inc 20260205 0 0.2 0.2 0.2 0.2 0 0.2
CULL.US Cullman Bancorp Inc. Common Stock 20260205 0 12.85 12.85 12.85 12.85 100 12.85
CURI.US CuriosityStream Inc 20260205 0 3.42 3.42 3.12 3.17 852600 3.0947 down down correct
CVBF.US CVB Financial Corp 20260205 0 20.75 21.015 20.43 20.97 1650256 20.97 up up correct
CVCO.US Cavco Industries Inc 20260205 0 514.89 530.92 512.18 522.96 328025 522.96 up down incorrect
CVGI.US Commercial Vehicle Group Inc 20260205 0 1.6 1.61 1.47 1.48 202045 1.48 down down correct
CVGW.US Calavo Growers Inc 20260205 0 25.52 25.915 25.2 25.5 667027 25.5 down down correct
CVLG.US Covenant Logistics Group Inc 20260205 0 28.35 29.18 28.2 28.81 148741 28.7401 up up correct
CVLT.US Commvault Systems Inc 20260205 0 81.97 84.65 80.91 81.34 1539445 81.34 down down correct
CVRX.US CVRx Inc. Common Stock 20260205 0 6.65 6.94 6.51 6.64 222598 6.64 down down correct
CVV.US CVD Equipment Corporation 20260205 0 3.92 4.0746 3.83 3.91 42432 3.91 down down correct
CWBC.US Community West Bancshares 20260205 0 25.26 25.59 25.06 25.35 315400 25.23 up up correct
CWCO.US Consolidated Water Co. Ltd 20260205 0 36.71 37.27 36.47 36.6 75438 36.6 down down correct
CWST.US Casella Waste Systems Inc 20260205 0 104.66 106.4 103.3 104.73 624050 104.73 up up correct
CXDO.US Crexendo Inc 20260205 0 6.17 6.39 6.1 6.245 139278 6.245 up up correct
CYBR.US CyberArk Software Ltd 20260205 0 403.39 406.1 380.2 381.72 751561 381.72 down down correct
CYCN.US Cyclerion Therapeutics Inc 20260205 0 1.2 1.23 1.07 1.08 134800 1.08 down down correct
CYPS.US Cyclo3pss Corporation 20260205 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260205 0 9.17 9.32 8.54 8.6 382600 8.6 down down correct
CYTK.US Cytokinetics Incorporated 20260205 0 63.26 64.51 60.05 60.24 2071800 60.24 down down correct
CZNC.US Citizens & Northern Corporation 20260205 0 23.55 23.8 23.4 23.52 34215 23.52 down down correct
CZR.US Caesars Entertainment Inc 20260205 0 21.55 21.595 20.09 20.31 7619000 20.31 down up incorrect
CZWI.US Citizens Community Bancorp Inc 20260205 0 18.93 19.11 18.46 19.11 128181 19.005 up down incorrect
DAKT.US Daktronics Inc 20260205 0 23.72 24.185 23.24 23.82 500058 23.82 up up correct
DARE.US Daré Bioscience Inc 20260205 0 1.75 1.77 1.67 1.68 133884 1.68 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20260205 0 10.75 10.98 10.3 10.48 2696375 10.48 down down correct
DBGI.US Digital Brands Group Inc 20260205 0 7.99 8.15 6.1 6.58 695000 6.58 down down correct
DBVT.US DBV Technologies S.A 20260205 0 22.16 23.23 20.93 21.46 425182 21.46 down down correct
DBX.US Dropbox Inc 20260205 0 25.13 25.51 24.42 24.44 6027538 24.44 down down correct
DCBO.US Docebo Inc 20260205 0 19.34 19.38 18.82 19.02 202730 19.02 down down correct
DCGO.US DocGo Inc 20260205 0 0.6782 0.7386 0.6597 0.6964 1308741 0.6964 up up correct
DCOM.US Dime Community Bancshares Inc 20260205 0 35.83 36.42 35.44 35.73 197600 35.73 down down correct
DCOMP.US Dime Community Bancshares Inc 20260205 0 19.438 19.438 19.31 19.36 4700 19.016 down down correct
DCTH.US Delcath Systems Inc 20260205 0 9.59 9.65 8.9 8.94 570300 8.94 down down correct
DDOG.US Datadog Inc 20260205 0 112.95 114.65 105.8 106.73 6563780 106.73 down down correct
DFH.US Dream Finders Homes Inc 20260205 0 19.25 19.41 18.89 19 434498 19 down up incorrect
DGICA.US Donegal Group Inc 20260205 0 18.95 19.27 18.5 19.16 105345 19.16 up up correct
DGII.US Digi International Inc 20260205 0 39.56 47.73 38.9 44.72 851612 44.72 up up correct
DGLY.US Digital Ally Inc 20260205 0 1.26 1.3477 1.25 1.25 145158 1.25 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260205 0 2.03 2.035 1.95 1.96 316450 1.96 down down correct
DHC.US Diversified Healthcare Trust 20260205 0 6 6.25 5.89 6.2 2708364 6.2 up up correct
DHCNI.US DHCNI 20260205 0 17.3 17.3 17.01 17.14 30700 17.14 down down correct
DHCNL.US Diversified Healthcare Trust 20260205 0 18.45 18.45 18.23 18.23 10102 17.8465 down down correct
DHIL.US Diamond Hill Investment Group Inc 20260205 0 170.92 171.0999 170.6 170.76 16406 170.76 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20260205 0 5.43 5.53 5.3 5.33 205383 5.33 down down correct
DIOD.US Diodes Incorporated 20260205 0 58.31 60.3 56.72 59.71 274400 59.71 up up correct
DJCO.US Daily Journal Corporation 20260205 0 564.5 581.46 562.14 567.9 31630 567.9 up down incorrect
DKNG.US DraftKings Inc 20260205 0 26.93 27.2 25.01 25.52 15607300 25.52 down down correct
DLHC.US DLH Holdings Corp 20260205 0 5.72 5.89 5.71 5.89 7425 5.89 up up correct
DLO.US DLocal Limited Class A Common Shares 20260205 0 12.76 13.065 12.4118 12.82 1742161 12.82 up up correct
DLPN.US Dolphin Entertainment Inc 20260205 0 1.55 1.575 1.485 1.49 80996 1.49 down down correct
DLTH.US Duluth Holdings Inc 20260205 0 2.37 2.39 2.295 2.33 35011 2.33 down down correct
DLTR.US Dollar Tree Inc 20260205 0 121.83 122.83 118.865 119.6 2493965 119.6 down down correct
DMAC.US DiaMedica Therapeutics Inc 20260205 0 7.85 7.99 7.47 7.54 145585 7.54 down down correct
DMLP.US Dorchester Minerals L.P 20260205 0 24.41 24.5868 23.91 24.18 206850 24.18 down down correct
DMRC.US Digimarc Corporation 20260205 0 5.43 5.5157 5.06 5.11 293985 5.11 down down correct
DNLI.US Denali Therapeutics Inc 20260205 0 21.16 21.48 19.76 20.02 1627017 20.02 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20260205 0 3.23 3.255 3.105 3.14 1508204 3.14 down down correct
DOCU.US DocuSign Inc 20260205 0 46.43 48 45.26 45.54 4677076 45.54 down down correct
DOGZ.US Dogness (International) Corporation 20260205 0 1.21 1.2499 1.1 1.105 601289 1.105 down down correct
DOMO.US Domo Inc 20260205 0 5.11 5.15 4.5125 4.53 1291887 4.53 down down correct
DOOO.US BRP Inc 20260205 0 79.21 79.21 76.14 76.47 138854 76.47 down down correct
DORM.US Dorman Products Inc 20260205 0 128.75 130.17 127.545 128.62 199673 128.62 down down correct
DOX.US Amdocs Limited 20260205 0 72.66 73.91 70.235 71.13 2001784 71.13 down down correct
DOYU.US DouYu International Holdings Limited 20260205 0 5.84 5.88 5.6 5.65 100900 5.65 down down correct
DPRO.US Draganfly Inc. Common Shares 20260205 0 6.92 7.09 6.44 6.48 1589291 6.48 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260205 0 23.74 23.74 22.432 22.432 6000 21.1574 down down correct
DRIO.US DarioHealth Corp 20260205 0 10.14 10.56 9.59 9.9 22800 9.9 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260205 0 1.91 1.92 1.732 1.77 269800 1.77 down down correct
DRVN.US Driven Brands Holdings Inc 20260205 0 16.86 16.95 16.29 16.66 775182 16.66 down down correct
DSGN.US Design Therapeutics Inc 20260205 0 9.66 10.24 9.5365 9.95 272466 9.95 up up correct
DSGX.US The Descartes Systems Group Inc 20260205 0 66.95 68.72 66.76 67.89 1825140 67.89 up up correct
DSP.US Viant Technology Inc 20260205 0 10.83 11.05 10.12 10.17 248094 10.17 down down correct
DSWL.US Deswell Industries Inc 20260205 0 3.5 3.7 3.5 3.64 17833 3.64 up down incorrect
DTIL.US Precision BioSciences Inc 20260205 0 3.77 3.85 3.53 3.57 213999 3.57 down up incorrect
DTSS.US Datasea Inc 20260205 0 0.9998 1.0099 0.821 0.87 70257 0.87 down down correct
DTST.US Data Storage Corporation 20260205 0 4.76 4.9 4.76 4.85 19300 4.85 up up correct
DTSTW.US Data Storage Corporation 20260205 0 0.1561 0.1699 0.13 0.1699 4631 0.1699 up up correct
DUO.US Fangdd Network Group Ltd 20260205 0 1.27 1.27 1.16 1.18 137800 1.18 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20260205 0 117.948 125 113.77 114.34 3720200 114.34 down down correct
DUOT.US Duos Technologies Group Inc 20260205 0 8.57 8.93 8.26 8.38 314904 8.38 down down correct
DVAX.US Dynavax Technologies Corporation 20260205 0 15.5 15.5 15.49 15.49 3634690 15.49 down down correct
DWSN.US Dawson Geophysical Company 20260205 0 2.29 2.3 2.08 2.14 82200 2.14 down down correct
DXCM.US DexCom Inc 20260205 0 70.98 72.06 69.63 69.89 5572000 69.89 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20260205 0 0.6952 0.7056 0.67 0.67 68010 0.67 down down correct
DXPE.US DXP Enterprises Inc 20260205 0 138.14 142.47 137.05 139.89 99900 139.89 up down incorrect
DXYN.US The Dixie Group Inc 20260205 0 0.4508 0.4646 0.45 0.45 13828 0.45 down up incorrect
DYAI.US Dyadic International Inc 20260205 0 0.8397 0.863 0.8251 0.8495 14896 0.8495 up down incorrect
DYN.US Dyne Therapeutics Inc 20260205 0 18.13 18.505 16.52 16.55 2170009 16.55 down down correct
DYNT.US Dynatronics Corporation 20260205 0 0.0407 0.0407 0.0407 0.0407 0 0.0407
EA.US Electronic Arts Inc 20260205 0 196.75 199.73 196.41 197.93 4006500 197.7429 up down incorrect
EBAY.US eBay Inc 20260205 0 85.71 87.63 84.85 86.52 6998200 86.2317 up up correct
EBC.US Eastern Bankshares Inc 20260205 0 21.76 21.98 21.18 21.45 2805800 21.3064 down down correct
EBET.US Esports Technologies Inc 20260205 0 0.0002 0.0002 0.0002 0.0002 2406 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260205 0 23.42 23.74 23.26 23.36 70736 23.2105 down down correct
EBON.US Ebang International Holdings Inc 20260205 0 2.7 2.83 2.3 2.3 17100 2.3 down down correct
ECOR.US electroCore Inc 20260205 0 5.5 5.647 5.07 5.07 50000 5.07 down down correct
ECPG.US Encore Capital Group Inc 20260205 0 55.98 56.745 54.99 56.54 116914 56.54 up down incorrect
EDAP.US EDAP TMS S.A 20260205 0 4.03 4.2 3.905 4 35404 4 down up incorrect
EDIT.US Editas Medicine Inc 20260205 0 1.92 1.95 1.66 1.665 2224840 1.665 down up incorrect
EDRY.US EuroDry Ltd 20260205 0 12.78 12.8 12.77 12.77 2558 12.77 down up incorrect
EDSA.US Edesa Biotech Inc 20260205 0 1.1 1.2 1.1 1.12 42000 1.12 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20260205 0 1.03 1.03 0.98 0.98 1681 0.98 down down correct
EDUC.US Educational Development Corporation 20260205 0 1.36 1.37 1.29 1.31 86200 1.31 down down correct
EEFT.US Euronet Worldwide Inc 20260205 0 71.34 72.89 70.8 71.84 741532 71.84 up up correct
EEIQ.US Elite Education Group International Limited 20260205 0 0.234 0.2349 0.2057 0.214 5601 3.424 down down correct
EFOI.US Energy Focus Inc 20260205 0 2.14 2.25 2.06 2.06 10450 2.06 down down correct
EFSC.US Enterprise Financial Services Corp 20260205 0 59.6 60.125 58.485 59.08 146646 58.7183 down down correct
EFTR.US Effector Therapeutics Inc 20260205 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20260205 0 9.51 10.01 9.2204 9.4 247288 9.4 down down correct
EGBN.US Eagle Bancorp Inc 20260205 0 27.33 27.97 26.93 27.15 345700 27.15 down down correct
EGLE.US Eagle Bulk Shipping Inc 20260205 0 28.234 28.234 28.234 28.234 100 28.234
EGRX.US Eagle Pharmaceuticals Inc 20260205 0 0.25 0.25 0.25 0.25 200 0.25
EH.US EHang Holdings Limited 20260205 0 11.72 11.73 11.23 11.27 981674 11.27 down down correct
EHTH.US eHealth Inc 20260205 0 2.52 2.57 2.26 2.27 369448 2.27 down down correct
EIOAX.US EIOAX 20260205 0 8.46 8.46 8.46 8.46 0 8.46
EIOMX.US EIOMX 20260205 0 8.32 8.32 8.32 8.32 0 8.32
EJH.US E 20260205 0 0.6852 0.7514 0.6655 0.6814 86907 0.6814 down down correct
EKSO.US Ekso Bionics Holdings Inc 20260205 0 9.3 9.93 9.11 9.36 168708 9.36 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20260205 0 2.14 2.17 1.955 1.97 424300 1.97 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20260205 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ELSE.US Electro 20260205 0 4.3 4.31 4.25 4.31 2473 4.31 up up correct
ELTK.US Eltek Ltd 20260205 0 8.56 8.73 8.56 8.73 700 8.73 up up correct
ELYS.US Elys Game Technology Corp 20260205 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EM.US Smart Share Global Limited 20260205 0 1.14 1.16 1.14 1.16 95316 1.16 up up correct
EML.US The Eastern Company 20260205 0 18.44 18.61 17.78 18.32 25003 18.2125 down down correct
ENLV.US Enlivex Therapeutics Ltd 20260205 0 1.09 1.26 1.06 1.16 1220300 1.16 up up correct
ENPH.US Enphase Energy Inc 20260205 0 50.62 52.24 47.04 47.27 11739800 47.27 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260205 0 0.578 0.578 0.42 0.459 296100 0.459 down down correct
ENSG.US The Ensign Group Inc 20260205 0 178.38 199.01 175.74 197.16 1070600 197.16 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20260205 0 13.09 13.49 12.95 12.97 176618 12.97 down down correct
ENTG.US Entegris Inc 20260205 0 111.6 113.575 109.17 110.33 3882731 110.33 down down correct
ENTX.US Entera Bio Ltd 20260205 0 1.17 1.29 1.06 1.17 228919 1.17
ENVB.US Enveric Biosciences Inc 20260205 0 2.75 2.8099 2.5878 2.63 46699 2.63 down down correct
ENVX.US Enovix Corporation 20260205 0 6.18 6.21 5.64 5.645 10449100 5.645 down down correct
EOLS.US Evolus Inc 20260205 0 4.53 4.67 4.405 4.41 832621 4.41 down down correct
EOSE.US Eos Energy Enterprises Inc 20260205 0 12.025 12.14 10.882 11.28 30695300 11.28 down down correct
EPSN.US Epsilon Energy Ltd 20260205 0 4.73 4.73 4.61 4.66 148560 4.6089 down down correct
EQ.US Equillium Inc 20260205 0 1.47 1.5 1.41 1.48 565693 1.48 up down incorrect
EQBK.US Equity Bancshares Inc 20260205 0 47.45 48.01 46.8 47.55 108900 47.55 up down incorrect
EQIX.US Equinix Inc. (REIT) 20260205 0 803.7 814.42 792.85 807.56 595700 803.1824 up down incorrect
ERAS.US Erasca Inc. Common Stock 20260205 0 11.18 12.24 11.16 11.88 6011200 11.88 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260205 0 10.82 11.04 10.82 10.94 8031000 10.94 up up correct
ERIE.US Erie Indemnity Company 20260205 0 285.55 291.27 284.78 285.62 124775 285.62 up up correct
ERII.US Energy Recovery Inc 20260205 0 14.91 15.28 14.87 15.11 233231 15.11 up up correct
ESCA.US Escalade Incorporated 20260205 0 14.586 14.785 14.5 14.64 14312 14.64 up up correct
ESEA.US Euroseas Ltd 20260205 0 53.05 54.41 52.37 53.1 29594 52.4932 up up correct
ESLT.US Elbit Systems Ltd 20260205 0 678.84 693.5875 667.9601 674.2 118016 674.2 down down correct
ESPR.US Esperion Therapeutics Inc 20260205 0 3.4 3.495 3.16 3.18 4989448 3.18 down down correct
ESQ.US Esquire Financial Holdings Inc 20260205 0 116.01 117.7 112.9 113.87 75832 113.6561 down down correct
ESSC.US East Stone Acquisition Corporation 20260205 0 27.2 27.2 26.85 26.93 2096 26.93 down down correct
ESTA.US Establishment Labs Holdings Inc 20260205 0 68.45 70.27 66.19 66.36 388068 66.36 down down correct
ETON.US Eton Pharmaceuticals Inc 20260205 0 14.61 14.905 14.27 14.35 330229 14.35 down down correct
ETSY.US Etsy Inc 20260205 0 52.965 55.405 52.965 54.46 5998175 54.46 up down incorrect
EVCM.US EverCommerce Inc. Common Stock 20260205 0 10.83 11.04 10.63 10.63 119099 10.63 down down correct
EVER.US EverQuote Inc 20260205 0 17.93 18.3999 17.225 17.24 1671061 17.24 down down correct
EVFM.US Evofem Biosciences Inc 20260205 0 0.009 0.009 0.009 0.009 60000 0.009
EVGN.US Evogene Ltd 20260205 0 1.05 1.16 1.04 1.1 580958 1.1 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20260205 0 2.95 2.98 2.77 2.91 4357242 2.91 down down correct
EVGOW.US EVgo Equity Warrants 20260205 0 0.065 0.068 0.062 0.068 5600 0.068 up up correct
EVLO.US Evelo Biosciences Inc 20260205 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20260205 0 5.45 5.5 5.22 5.28 3693207 5.28 down up incorrect
EVLVW.US Evolv Technologies Holdings Inc 20260205 0 0.1173 0.141 0.1101 0.1101 17104 0.1101 down up incorrect
EVOL.US Evolving Systems Inc 20260205 0 0.41 0.41 0.41 0.41 0 0.41
EWBC.US East West Bancorp Inc 20260205 0 117.57 119.335 116.05 118.46 1162282 118.46 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20260205 0 3.9 3.97 3.84 3.95 365859 3.95 up up correct
EWTX.US Edgewise Therapeutics Inc 20260205 0 28.2 29.65 27 27.19 836539 27.19 down down correct
EXAS.US Exact Sciences Corporation 20260205 0 102.33 102.73 102.33 102.66 3219250 102.66 up up correct
EXC.US Exelon Corporation 20260205 0 43.84 44.31 43.58 44.06 9232300 43.6859 up up correct
EXEL.US Exelixis Inc 20260205 0 42.7 43.7 42.17 42.37 2381532 42.37 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20260205 0 1.45 1.45 1.364 1.39 756131 1.39 down down correct
EXLS.US ExlService Holdings Inc 20260205 0 32.795 33.59 31.09 31.2 4871164 31.2 down down correct
EXPD.US Expeditors International of Washington Inc 20260205 0 164.16 165.13 162.97 163.78 1384500 163.78 down down correct
EXPE.US Expedia Group Inc 20260205 0 235.68 240.68 229.91 231.3 2490700 230.7993 down down correct
EXPI.US eXp World Holdings Inc 20260205 0 8.45 8.62 8.385 8.43 1191700 8.3651 down down correct
EXPO.US Exponent Inc 20260205 0 70.25 71.44 70.11 70.83 583600 70.5346 up up correct
EXTR.US Extreme Networks Inc 20260205 0 14.88 15.2 14.7 15.06 1702226 15.06 up up correct
EYE.US National Vision Holdings Inc 20260205 0 27.4 27.69 26.55 27.62 1457028 27.62 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20260205 0 35.755 35.755 35.755 35.755 25 35.6169
EYPT.US EyePoint Pharmaceuticals Inc 20260205 0 12.39 13.68 12.375 12.73 1632144 12.73 up up correct
EZGO.US EZGO Technologies Ltd 20260205 0 1.64 1.64 1.48 1.54 47700 1.54 down down correct
EZPW.US EZCORP Inc 20260205 0 23.38 23.47 22.34 22.94 3456288 22.94 down down correct
FA.US First Advantage Corporation Common Stock 20260205 0 13.2 13.66 12.01 12.18 1804513 12.18 down down correct
FAMI.US Farmmi Inc 20260205 0 1.26 1.27 1.2 1.2 10700 1.2 down down correct
FANG.US Diamondback Energy Inc 20260205 0 165.94 168.05 163.09 164.78 1821300 163.8009 down down correct
FARM.US Farmer Bros. Co 20260205 0 1.6 1.64 1.5608 1.61 53164 1.61 up up correct
FAST.US Fastenal Company 20260205 0 47.92 48.08 46.75 47.33 13340600 47.33 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20260205 0 0.975 1.84 0.95 1.6 544803 1.6 up up correct
FATBP.US FAT Brands Inc 20260205 0 0.08 0.08 0.0501 0.0513 370232 0.0513 down down correct
FATE.US Fate Therapeutics Inc 20260205 0 1.12 1.14 1.04 1.05 1749780 1.05 down down correct
FB.US Meta Platforms Inc. 20260205 0 42.068 42.068 42.068 42.068 100 42.068
FBIO.US Fortress Biotech Inc 20260205 0 3.05 3.16 2.91 2.93 459000 2.93 down down correct
FBIOP.US Fortress Biotech Inc 20260205 0 11.82 12.11 11.42 11.8 16100 11.8 down down correct
FBIZ.US First Business Financial Services Inc 20260205 0 60.27 60.43 58.75 59.51 23093 59.1654 down down correct
FBNC.US First Bancorp 20260205 0 60.26 62 59.845 60.94 349298 60.94 up up correct
FBRT.US PE 20260205 0 21.85 21.9 21.7499 21.9 9529 21.9 up up correct
FBRX.US Forte Biosciences Inc 20260205 0 31.95 32.07 28.09 28.81 197481 28.81 down down correct
FCAP.US First Capital Inc 20260205 0 62.93 62.93 56.56 57.2 15071 56.8231 down down correct
FCBC.US First Community Bankshares Inc 20260205 0 39.77 40.99 39.77 40.9 86868 40.5819 up up correct
FCCO.US First Community Corporation 20260205 0 30.63 31.32 30.61 30.81 97987 30.6501 up up correct
FCEL.US FuelCell Energy Inc 20260205 0 6.91 6.95 6.35 6.36 1573100 6.36 down up incorrect
FCFS.US FirstCash Inc 20260205 0 167.77 181 163 177.65 489233 177.2443 up down incorrect
FCNCA.US First Citizens BancShares Inc 20260205 0 2115.79 2134.8501 2094.6001 2122.95 93500 2120.7221 up up correct
FCNCP.US First Citizens BancShares Inc 20260205 0 20.95 20.95 20.81 20.88 14900 20.5625 down down correct
FCREX.US FCREX 20260205 0 11.95 11.95 11.95 11.95 0 11.8614
FCRIX.US FCRIX 20260205 0 11.99 11.99 11.99 11.99 0 11.8995
FCRUX.US FCRUX 20260205 0 11.92 11.92 11.92 11.92 0 11.8365
FCUV.US Focus Universal Inc. Common Stock 20260205 0 0.65 0.66 0.5 0.514 10950 5.14 down up incorrect
FDBC.US Fidelity D & D Bancorp Inc 20260205 0 43.5 48.69 43.5 48.01 5225 47.5622 up down incorrect
FDMT.US 4D Molecular Therapeutics Inc 20260205 0 9.2 9.58 8.385 8.39 1177662 8.39 down up incorrect
FDUS.US Fidus Investment Corporation 20260205 0 19 19.01 18.62 18.79 336872 18.79 down up incorrect
FECAX.US FECAX 20260205 0 22.36 22.36 22.36 22.36 0 22.1911
FEIM.US Frequency Electronics Inc 20260205 0 48.61 51.285 48.01 48.42 139189 48.42 down down correct
FELE.US Franklin Electric Co. Inc 20260205 0 104.03 105.535 103.3 104.92 383280 104.92 up up correct
FEMY.US Femasys Inc. Common Stock 20260205 0 0.519 0.527 0.48 0.485 695200 0.485 down down correct
FENC.US Fennec Pharmaceuticals Inc 20260205 0 7.89 8.02 7.65 7.66 113344 7.66 down down correct
FFBC.US First Financial Bancorp 20260205 0 30.11 30.55 29.26 30.06 848032 29.7923 down down correct
FFBW.US FFBW Inc 20260205 0 14.86 14.86 14.86 14.86 0 14.86
FFIC.US Flushing Financial Corporation 20260205 0 16.86 17.02 16.55 16.69 360164 16.4488 down down correct
FFIN.US First Financial Bankshares Inc 20260205 0 34.16 34.64 33.9 34.22 776400 34.0004 up up correct
FFIV.US F5 Networks Inc 20260205 0 276.07 277.7299 269.08 271.21 541264 271.21 down down correct
FFWM.US First Foundation Inc 20260205 0 6.46 6.6 6.36 6.42 888900 6.42 down up incorrect
FGBI.US First Guaranty Bancshares Inc 20260205 0 8.99 9.125 8.88 8.96 10302 8.96 down up incorrect
FGBIP.US First Guaranty Bancshares Inc 20260205 0 18.09 18.09 17.92 17.92 1100 17.4996 down up incorrect
FHB.US First Hawaiian Inc 20260205 0 27.12 27.43 26.54 26.71 2254685 26.4438 down down correct
FHN.US PF 20260205 0 17.98 18.1 17.95 18.06 11453 18.06 up down incorrect
FHTX.US Foghorn Therapeutics Inc 20260205 0 5.58 5.79 5.18 5.23 233743 5.23 down up incorrect
FIBK.US First Interstate BancSystem Inc 20260205 0 37.66 38.34 37.5 38 1444249 37.5421 up down incorrect
FINW.US FinWise Bancorp Common Stock 20260205 0 17.605 17.69 17.28 17.42 14744 17.42 down down correct
FISI.US Financial Institutions Inc 20260205 0 34.73 35.18 34.6 34.8 403794 34.4327 up up correct
FISV.US Fiserv Inc 20260205 0 60.22 60.88 58 58.44 9734400 58.44 down down correct
FITB.US Fifth Third Bancorp 20260205 0 53.85 54.12 52.86 53.79 15837220 53.79 down down correct
FITBI.US Fifth Third Bancorp 20260205 0 25.66 25.66 25.59 25.6 16300 25.6 down down correct
FITBO.US Fifth Third Bancorp 20260205 0 19.698 19.76 19.63 19.67 13100 19.67 down down correct
FITBP.US Fifth Third Bancorp 20260205 0 24.46 24.65 24.46 24.52 7700 24.52 up up correct
FIVE.US Five Below Inc 20260205 0 193.07 195.78 190.33 194.09 959406 194.09 up up correct
FIVN.US Five9 Inc 20260205 0 17 17.4 15.705 16.01 3488721 16.01 down down correct
FIZZ.US National Beverage Corp 20260205 0 35.63 35.86 35.05 35.22 246233 35.22 down down correct
FKWL.US Franklin Wireless Corp 20260205 0 4.05 4.19 4.05 4.07 9000 4.07 up up correct
FLEX.US Flex Ltd 20260205 0 59.01 60.34 57.74 60.145 6506337 60.145 up up correct
FLGT.US Fulgent Genetics Inc 20260205 0 25.37 25.625 23.56 23.71 329500 23.71 down down correct
FLL.US Full House Resorts Inc 20260205 0 2.34 2.3799 2.16 2.18 243294 2.18 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260205 0 24.85 25.62 18.6 18.95 19885200 18.95 down down correct
FLNT.US Fluent Inc 20260205 0 3.66 3.765 3.43 3.47 32698 3.47 down down correct
FLUX.US Flux Power Holdings Inc 20260205 0 1.14 1.175 1.06 1.08 200700 1.08 down down correct
FLWS.US 1 20260205 0 4.08 4.14 3.8 4.02 811021 4.02 down down correct
FLXN.US Flexion Therapeutics Inc 20260205 0 25.535 25.545 25.51 25.545 2800 25.4309 up up correct
FLXS.US Flexsteel Industries Inc 20260205 0 44 48 43.975 46.03 92589 46.03 up up correct
FLYW.US Flywire Corporation 20260205 0 11.17 11.35 10.81 10.84 2006743 10.84 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20260205 0 28.36 28.5 27.41 27.99 38637 27.99 down down correct
FMBH.US First Mid Bancshares Inc 20260205 0 44.25 44.505 43.27 44 125269 43.7454 down down correct
FMNB.US Farmers National Banc Corp 20260205 0 13.25 13.36 13.15 13.32 509749 13.1525 up up correct
FNCH.US Finch Therapeutics Group Inc 20260205 0 13.7 13.7 13.5 13.646 1100 13.646 down down correct
FNKO.US Funko Inc 20260205 0 4.13 4.14 3.985 4.02 757620 4.02 down down correct
FNLC.US The First Bancorp Inc 20260205 0 29.24 29.78 28.525 29.73 32202 29.73 up up correct
FNWB.US First Northwest Bancorp 20260205 0 10.56 10.71 10.41 10.43 33673 10.43 down down correct
FNWD.US Finward Bancorp Common Stock 20260205 0 38.415 38.67 38.16 38.4 9498 38.4 down down correct
FOLD.US Amicus Therapeutics Inc 20260205 0 14.27 14.29 14.26 14.28 4435968 14.28 up up correct
FONR.US FONAR Corporation 20260205 0 18.6 18.6 18.51 18.53 77400 18.53 down down correct
FORA.US Forian Inc 20260205 0 2.09 2.115 2.08 2.095 36836 2.095 up up correct
FORM.US FormFactor Inc 20260205 0 77.75 86.75 76.01 83.87 3841098 83.87 up up correct
FORR.US Forrester Research Inc 20260205 0 7.11 7.36 7.07 7.28 99230 7.28 up up correct
FOSL.US Fossil Group Inc 20260205 0 3.35 3.465 3.24 3.26 514664 3.26 down up incorrect
FOX.US Fox Corporation 20260205 0 60.28 60.28 58.36 59.15 2670200 58.8338 down up incorrect
FOXA.US Fox Corporation 20260205 0 66.44 66.86 64.92 65.92 6703700 65.5982 down up incorrect
FOXF.US Fox Factory Holding Corp 20260205 0 19 19.09 18.025 18.36 674833 18.36 down up incorrect
FRAF.US Franklin Financial Services Corporation 20260205 0 48.37 48.73 46.56 47.32 44900 46.99 down down correct
FRBA.US First Bank 20260205 0 17.02 17.12 16.795 17.08 82923 16.99 up up correct
FRHC.US Freedom Holding Corp 20260205 0 117.14 117.5 113.42 115.54 123900 115.54 down down correct
FRME.US First Merchants Corporation 20260205 0 41.85 42.17 40.925 41.85 458921 41.4592
FROG.US JFrog Ltd 20260205 0 51.12 53.48 46.88 47.65 5826900 47.65 down down correct
FROPX.US FROPX 20260205 0 15.82 15.82 15.82 15.82 0 15.6226
FRPH.US FRP Holdings Inc 20260205 0 24.05 24.38 23.88 24 90634 24 down down correct
FRPT.US Freshpet Inc 20260205 0 69.49 70.1836 65.26 67.37 1095199 67.37 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20260205 0 9.39 9.67 8.735 8.75 8699021 8.75 down down correct
FRST.US Primis Financial Corp 20260205 0 14.29 14.5 14.085 14.15 104911 14.049 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20260205 0 0.9314 0.9648 0.84 0.845 53892 2.535 down down correct
FSBC.US Five Star Bancorp 20260205 0 41 41.6 40.95 41.12 75405 41.12 up up correct
FSBW.US FS Bancorp Inc 20260205 0 42.55 43.7824 42.52 43.1 7813 42.81 up up correct
FSEA.US First Seacoast Bancorp 20260205 0 13.03 13.25 12.98 13.19 2644 13.19 up up correct
FSLR.US First Solar Inc 20260205 0 231.21 238.86 228.5168 234.36 1714475 234.36 up down incorrect
FSTR.US L.B. Foster Company 20260205 0 30.39 31.58 30.39 31.31 25121 31.31 up up correct
FSV.US FirstService Corporation 20260205 0 165.45 165.45 157.28 158.68 360888 158.68 down down correct
FTCI.US FTC Solar Inc 20260205 0 9.78 10.02 9.255 9.36 72288 9.36 down up incorrect
FTDR.US Frontdoor Inc 20260205 0 57.43 58.1 56.89 57.14 488388 57.14 down up incorrect
FTEK.US Fuel Tech Inc 20260205 0 1.33 1.345 1.25 1.26 147366 1.26 down up incorrect
FTFT.US Future FinTech Group Inc 20260205 0 1.52 1.63 1.31 1.42 65800 1.42 down up incorrect
FTHM.US Fathom Holdings Inc 20260205 0 0.99 1.02 0.93 0.9495 117452 0.9495 down up incorrect
FTNT.US Fortinet Inc 20260205 0 80.95 81.775 78.03 78.93 12691300 78.93 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20260205 0 8.66 8.71 8.66 8.686 13700 8.6613 up up correct
FULC.US Fulcrum Therapeutics Inc 20260205 0 9.85 10.51 9.515 9.55 447300 9.55 down down correct
FULT.US Fulton Financial Corporation 20260205 0 21.98 22.31 21.82 22.27 2913598 22.27 up up correct
FULTP.US Fulton Financial Corporation 20260205 0 18.52 18.53 18.38 18.47 3400 18.47 down down correct
FUNC.US First United Corporation 20260205 0 39.23 39.67 39.03 39.41 8377 39.41 up up correct
FUND.US Sprott Focus Trust Inc 20260205 0 9.63 9.65 9.41 9.53 61100 9.3985 down down correct
FUSB.US First US Bancshares Inc 20260205 0 15.09 15.5 15.09 15.5 2322 15.4277 up up correct
FUTU.US Futu Holdings Limited 20260205 0 151.88 153.63 147.14 149.96 2907957 149.96 down down correct
FVCB.US FVCBankcorp Inc 20260205 0 15.89 15.89 15.607 15.72 62012 15.72 down down correct
FWONA.US Formula One Group 20260205 0 79.67 80.79 79.02 79.74 153800 79.74 up down incorrect
FWONK.US Formula One Group 20260205 0 87.62 88.14 86.32 87.16 1824400 87.16 down up incorrect
FWRD.US Forward Air Corporation 20260205 0 29.66 29.845 27.96 28.16 475057 28.16 down up incorrect
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260205 0 17.22 17.44 16.84 16.98 1443164 16.98 down up incorrect
FXNC.US First National Corporation 20260205 0 28.08 28.375 27.985 28.21 78966 28.0341 up down incorrect
GABC.US German American Bancorp Inc 20260205 0 44.15 44.8 43.655 44.32 150034 44.0085 up up correct
GAIA.US Gaia Inc 20260205 0 3.32 3.32 3.125 3.17 69986 3.17 down down correct
GAIN.US Gladstone Investment Corporation 20260205 0 13.96 13.97 13.71 13.86 321200 13.7799 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260205 0 23.83 24.05 23.8 24.05 10500 24.05 up up correct
GALT.US Galectin Therapeutics Inc 20260205 0 2.97 2.99 2.82 2.83 221400 2.83 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260205 0 4.7 4.75 4.315 4.57 1700722 4.57 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20260205 0 0.31 0.322 0.28 0.28 2273000 0.28 down down correct
GANX.US Gain Therapeutics Inc 20260205 0 1.75 1.8197 1.61 1.62 930998 1.62 down down correct
GASS.US StealthGas Inc 20260205 0 7.86 7.915 7.73 7.75 128911 7.75 down down correct
GBCI.US Glacier Bancorp Inc 20260205 0 53.17 53.98 51.76 52.15 1837700 52.15 down down correct
GBDC.US Golub Capital BDC Inc 20260205 0 12.7 12.78 12.28 12.38 7096100 12.0432 down down correct
GBIO.US Generation Bio Co 20260205 0 5.54 5.77 5.54 5.74 97435 5.74 up up correct
GBLI.US Global Indemnity Group LLC 20260205 0 28.38 28.44 28.38 28.44 600 28.44 up up correct
GBNY.US Generations Bancorp NY Inc 20260205 0 17.75 17.75 17.65 17.65 3100 17.65 down down correct
GCBC.US Greene County Bancorp Inc 20260205 0 24.6 25.4741 24.425 24.64 27835 24.5355 up up correct
GCMG.US GCM Grosvenor Inc 20260205 0 10.51 10.7 9.86 9.9 623600 9.7974 down down correct
GCREX.US Griffin Institutional Access Real Estate 20260205 0 22.53 22.53 22.53 22.53 0 22.53
GDEN.US Golden Entertainment Inc 20260205 0 27.65 27.715 27.44 27.58 294431 27.58 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20260205 0 15.19 15.19 15.19 15.19 0 15.19
GDEVW.US Nexters Inc. Warrant 20260205 0 0.0171 0.0188 0.0171 0.0188 1982 0.0188 up up correct
GDRX.US GoodRx Holdings Inc 20260205 0 2.17 2.685 2.115 2.29 15648910 2.29 up up correct
GDS.US GDS Holdings Limited 20260205 0 41.01 43.22 40.97 42.69 2270816 42.69 up up correct
GDYN.US Grid Dynamics Holdings Inc 20260205 0 7.2 7.35 7.02 7.06 1359700 7.06 down down correct
GECC.US Great Elm Capital Corporation 20260205 0 6.63 6.76 6.45 6.58 119562 6.58 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260205 0 25.085 25.085 25.085 25.085 0 24.7208
GEG.US Great Elm Group Inc 20260205 0 2.03 2.11 1.92 2.06 12800 2.06 up up correct
GENC.US Gencor Industries Inc 20260205 0 13.925 14.04 13.51 13.55 25511 13.55 down up incorrect
GEOS.US Geospace Technologies Corporation 20260205 0 14.16 14.16 9.2601 9.36 1211192 9.36 down down correct
GERN.US Geron Corporation 20260205 0 1.46 1.52 1.45 1.46 15505190 1.46
GEVO.US Gevo Inc 20260205 0 1.79 1.81 1.72 1.72 2939902 1.72 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260205 0 0.448 0.45 0.39 0.395 488800 0.395 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260205 0 0.0812 0.0904 0.069 0.069 6834 0.069 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20260205 0 40.455 41.1 40 40.97 3950888 40.97 up up correct
GGAL.US Grupo Financiero Galicia S.A 20260205 0 51 51.4 48.08 48.17 1726600 48.0046 down down correct
GH.US Guardant Health Inc 20260205 0 105.27 107.76 97.88 98.36 5320701 98.36 down down correct
GHRS.US GH Research PLC Ordinary Shares 20260205 0 15.24 15.24 13.6 13.66 499623 13.66 down down correct
GIGGU.US GigCapital4 Inc 20260205 0 11.25 11.25 11.25 11.25 0 11.25
GIGGW.US GigCapital4 Inc 20260205 0 0.4386 0.446 0.4103 0.425 7362 0.425 down down correct
GIGM.US GigaMedia Limited 20260205 0 1.53 1.57 1.52 1.52 6155 1.52 down down correct
GIII.US G 20260205 0 30.8 31.065 30.05 30.19 537395 30.19 down up incorrect
GILD.US Gilead Sciences Inc 20260205 0 146.5 150.5 145.87 149.37 9143000 148.5265 up down incorrect
GILT.US Gilat Satellite Networks Ltd 20260205 0 18.39 19.79 18.11 19.42 1337400 19.42 up down incorrect
GIPR.US Generation Income Properties Inc. Common Stock 20260205 0 0.65 0.6725 0.6353 0.6353 19152 0.6353 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20260205 0 0.0528 0.0528 0.052 0.052 1250 0.052 down down correct
GIREX.US Griffin Institutional Access Real Estate 20260205 0 24.37 24.37 24.37 24.37 0 24.37
GLAD.US Gladstone Capital Corporation 20260205 0 20.3 20.3 19.22 19.28 377234 19.1239 down up incorrect
GLBE.US Global 20260205 0 33.5 33.79 31.874 32.11 1440861 32.11 down up incorrect
GLBS.US Globus Maritime Limited 20260205 0 1.56 1.59 1.53 1.53 51400 1.53 down down correct
GLBZ.US Glen Burnie Bancorp 20260205 0 4.55 5 4.5 4.86 9335 4.86 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260205 0 14.76 15.19 14.6 14.89 695859 14.89 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20260205 0 0.6213 0.6668 0.5913 0.595 39344 0.595 down down correct
GLNG.US Golar LNG Limited 20260205 0 40.09 40.78 39.7 40.5 1219000 40.2849 up up correct
GLPG.US Galapagos NV 20260205 0 34.34 34.61 33.31 33.38 76778 33.38 down down correct
GLPI.US Gaming and Leisure Properties Inc 20260205 0 45.65 45.76 45.08 45.35 2296500 44.6185 down down correct
GLRE.US Greenlight Capital Re Ltd 20260205 0 14.29 14.46 14.185 14.28 95068 14.28 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260205 0 23.89 23.89 23.89 23.89 0 23.89
GLSI.US Greenwich LifeSciences Inc 20260205 0 26.23 26.6 24 25.19 304199 25.19 down down correct
GLTO.US Galecto Inc 20260205 0 23.8 24.25 21.815 22.63 50454 22.63 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260205 0 19.74 20.25 18.8534 18.9 1301124 18.9 down down correct
GMBL.US Esports Entertainment Group Inc 20260205 0 0.225 0.225 0.21 0.21 1400 0.21 down up incorrect
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260205 0 0.031 0.031 0.031 0.031 0 0.031
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260205 0 23.29 23.29 23.29 23.29 0 23.29
GNLN.US Greenlane Holdings Inc 20260205 0 1.18 1.18 1.05 1.07 49400 1.07 down down correct
GNPX.US Genprex Inc 20260205 0 2.16 2.23 1.9 1.96 454674 1.96 down down correct
GNSS.US Genasys Inc 20260205 0 1.87 1.895 1.82 1.84 137407 1.84 down down correct
GNTX.US Gentex Corporation 20260205 0 24.9 25 24.39 24.48 3138912 24.48 down down correct
GO.US Grocery Outlet Holding Corp 20260205 0 9.88 9.96 9.485 9.73 2029300 9.73 down down correct
GOCO.US GoHealth Inc 20260205 0 2.17 2.17 1.85 1.95 58659 1.95 down down correct
GOGO.US Gogo Inc 20260205 0 4.16 4.255 3.895 3.92 1843701 3.92 down down correct
GOOD.US Gladstone Commercial Corporation 20260205 0 11.78 11.85 11.64 11.7 613631 11.6002 down down correct
GOODN.US Gladstone Commercial Corporation 20260205 0 22.81 23 22.81 23 2300 22.8634 up up correct
GOOG.US Alphabet Inc 20260205 0 313.2 332.644 306.92 331.33 51842000 331.0967 up up correct
GOOGL.US Alphabet Inc 20260205 0 312.22 332.69 306.46 331.25 88205800 331.017 up up correct
GOSS.US Gossamer Bio Inc 20260205 0 2.44 2.54 2.4 2.435 5109300 2.435 down down correct
GOVX.US GeoVax Labs Inc 20260205 0 2.81 2.83 2.57 2.58 86900 2.58 down down correct
GP.US GreenPower Motor Company Inc 20260205 0 0.99 0.99 0.91 0.941 35800 0.941 down down correct
GPRE.US Green Plains Inc 20260205 0 12.8 14.2299 12.37 12.66 4216022 12.66 down down correct
GPRO.US GoPro Inc 20260205 0 1.05 1.07 0.9317 0.9879 9940660 0.9879 down down correct
GRBK.US Green Brick Partners Inc 20260205 0 75.72 76.3 74.69 74.94 182600 74.94 down up incorrect
GREE.US Greenidge Generation Holdings Inc 20260205 0 1.17 1.21 1.02 1.03 204900 1.03 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260205 0 19.68 19.68 17.255 18.27 16000 18.27 down down correct
GRFS.US Grifols S.A 20260205 0 9.3 9.39 9.1 9.19 645143 9.19 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260205 0 25.02 25.02 25.02 25.02 0 25.02
GRIN.US Grindrod Shipping Holdings Ltd 20260205 0 28.5 28.76 28.23 28.23 6800 28.2056 down down correct
GRMN.US Garmin Ltd 20260205 0 205.24 205.43 197.61 198.69 1249800 197.9314 down down correct
GRNQ.US Greenpro Capital Corp 20260205 0 1.87 1.87 1.76 1.76 29978 1.76 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260205 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20260205 0 3.1 3.145 3.02 3.06 42353 3.0524 down down correct
GRPN.US Groupon Inc 20260205 0 13.54 13.65 12.4 12.6 1030800 12.6 down down correct
GRTX.US Galera Therapeutics Inc 20260205 0 0.0245 0.0245 0.0221 0.0231 54626 0.0231 down down correct
GRVY.US Gravity Co. Ltd 20260205 0 71.97 73.36 68 72.98 14489 72.98 up up correct
GRWG.US GrowGeneration Corp 20260205 0 1.24 1.27 1.16 1.16 733733 1.16 down down correct
GSBC.US Great Southern Bancorp Inc 20260205 0 63.22 64.06 62.37 63.28 65381 63.28 up up correct
GSHD.US Goosehead Insurance Inc 20260205 0 65.12 66.26 63.43 64.01 330934 64.01 down down correct
GSIT.US GSI Technology Inc 20260205 0 6.39 6.56 6 6.1 1233285 6.1 down down correct
GSM.US Ferroglobe PLC 20260205 0 4.92 5.05 4.7702 4.89 2184389 4.89 down down correct
GSRDX.US GSRDX 20260205 0 7.39 7.39 7.39 7.39 0 7.39
GSREX.US GSREX 20260205 0 7.39 7.39 7.39 7.39 0 7.39
GSRHX.US GSRHX 20260205 0 7.86 7.86 7.86 7.86 0 7.86
GSRJX.US GSRJX 20260205 0 7.4 7.4 7.4 7.4 0 7.4
GSRQX.US GSRQX 20260205 0 7.56 7.56 7.56 7.56 0 7.56
GT.US The Goodyear Tire & Rubber Company 20260205 0 10.13 10.31 10.1 10.22 6727700 10.22 up up correct
GTBP.US GT Biopharma Inc 20260205 0 0.51 0.52 0.48 0.497 900700 0.497 down down correct
GTEC.US Greenland Technologies Holding Corporation 20260205 0 0.79 0.865 0.773 0.803 206100 0.803 up up correct
GTIM.US Good Times Restaurants Inc 20260205 0 1.25 1.25 1.1401 1.18 71137 1.18 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20260205 0 32.1 33.18 30.5 30.61 6692900 30.61 down down correct
GTX.US Garrett Motion Inc 20260205 0 18.38 18.65 18.14 18.24 2081800 18.1683 down down correct
GURE.US Gulf Resources Inc 20260205 0 4.41 4.75 4.21 4.64 16733 4.64 up up correct
GWRS.US Global Water Resources Inc 20260205 0 8.69 8.84 8.655 8.78 103652 8.7559 up up correct
GYRO.US Gyrodyne LLC 20260205 0 9.21 9.21 9.21 9.21 0 9.21
HAFC.US Hanmi Financial Corporation 20260205 0 27.94 28.14 27.62 27.96 256544 27.6813 up down incorrect
HAIN.US The Hain Celestial Group Inc 20260205 0 1.17 1.21 1.135 1.18 1531284 1.18 up down incorrect
HALL.US Hallmark Financial Services Inc 20260205 0 0.08 0.08 0.08 0.08 0 0.08
HALO.US Halozyme Therapeutics Inc 20260205 0 77.49 79.39 77.49 78.42 2481800 78.42 up up correct
HAS.US Hasbro Inc 20260205 0 95.91 96.15 94.34 95.43 2161900 94.7766 down down correct
HBAN.US Huntington Bancshares Incorporated 20260205 0 18.92 19.13 18.72 19.02 38614273 19.02 up up correct
HBANM.US Huntington Bancshares Incorporated 20260205 0 22.58 22.58 22.5 22.5 15400 22.1514 down down correct
HBANP.US Huntington Bancshares Incorporated 20260205 0 17.47 17.48 17.4 17.4 21275 17.4 down down correct
HBCP.US Home Bancorp Inc 20260205 0 62.485 62.91 61.56 62.36 94432 62.0533 down down correct
HBIO.US Harvard Bioscience Inc 20260205 0 0.4995 0.5137 0.472 0.472 376628 0.472 down down correct
HBNC.US Horizon Bancorp Inc 20260205 0 18.18 18.35 17.82 18.25 381971 18.25 up up correct
HBT.US HBT Financial Inc 20260205 0 28.83 29.37 28.78 29.27 38100 29.0419 up up correct
HCAT.US Health Catalyst Inc 20260205 0 2.15 2.2 2.08 2.09 905520 2.09 down down correct
HCKT.US The Hackett Group Inc 20260205 0 16.48 16.66 15.93 16.03 276460 16.03 down down correct
HCM.US HUTCHMED (China) Limited 20260205 0 14.64 14.65 14.33 14.57 21425 14.57 down down correct
HCSG.US Healthcare Services Group Inc 20260205 0 19.32 19.635 19.22 19.48 608377 19.48 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260205 0 0.233 0.243 0.217 0.217 122963 13.02 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20260205 0 1.05 1.06 0.99 0.99 123549 0.99 down down correct
HDSN.US Hudson Technologies Inc 20260205 0 7.54 7.615 7.18 7.21 234179 7.21 down down correct
HELE.US Helen of Troy Limited 20260205 0 18.52 18.9 18.0251 18.16 833498 18.16 down up incorrect
HEPS.US D 20260205 0 2.65 2.66 2.54 2.605 224809 2.605 down up incorrect
HFFG.US HF Foods Group Inc 20260205 0 1.74 1.74 1.57 1.62 247645 1.62 down down correct
HFWA.US Heritage Financial Corporation 20260205 0 27.28 28.08 26.7 27.78 461692 27.78 up up correct
HGBL.US Heritage Global Inc 20260205 0 1.41 1.41 1.34 1.37 65300 1.37 down down correct
HIFS.US Hingham Institution for Savings 20260205 0 324.06 329.43 312 329.09 75560 329.09 up up correct
HIHO.US Highway Holdings Limited 20260205 0 0.9396 0.9643 0.905 0.9067 18245 0.9067 down down correct
HIMX.US Himax Technologies Inc 20260205 0 7.41 7.6284 7.288 7.59 1294454 7.59 up up correct
HITI.US High Tide Inc. Common Shares 20260205 0 2.31 2.38 2.27 2.27 680871 2.27 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20260205 0 2.19 2.3 2 2.01 11747020 2.01 down down correct
HLIT.US Harmonic Inc 20260205 0 9.62 9.73 9.52 9.62 659633 9.62
HLMN.US Hillman Solutions Corp 20260205 0 10.68 10.85 10.43 10.54 2380991 10.54 down up incorrect
HLNE.US Hamilton Lane Incorporated 20260205 0 141.13 141.44 131.53 131.72 716570 131.72 down up incorrect
HNNA.US Hennessy Advisors Inc 20260205 0 10.013 10.2 9.7 9.7 30980 9.5557 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260205 0 25 25 25 25 1100 24.6965
HNRG.US Hallador Energy Company 20260205 0 17.33 18.81 17.05 18.78 936388 18.78 up down incorrect
HNST.US The Honest Company Inc 20260205 0 2.34 2.39 2.215 2.23 3147464 2.23 down up incorrect
HOFT.US Hooker Furniture Corporation 20260205 0 14.9 15.69 14.7276 15.65 52131 15.65 up down incorrect
HOLX.US Hologic Inc 20260205 0 74.7 74.99 74.67 74.7 3377821 74.7
HON.US Honeywell International Inc 20260205 0 233.73 236.08 232.55 233.85 5017500 232.6947 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260205 0 77.67 79.41 71.87 72.68 56483100 72.68 down down correct
HOOK.US HOOKIPA Pharma Inc 20260205 0 1 1.06 0.99 1.06 2300 1.06 up up correct
HOPE.US Hope Bancorp Inc 20260205 0 12.62 12.79 12.4233 12.57 1293253 12.43 down down correct
HOTH.US Hoth Therapeutics Inc 20260205 0 0.8 0.805 0.76 0.77 315200 0.77 down down correct
HOWL.US Werewolf Therapeutics Inc 20260205 0 0.6285 0.6381 0.6 0.606 177889 0.606 down down correct
HPK.US HighPeak Energy Inc 20260205 0 4.8 4.85 4.46 4.51 897659 4.51 down down correct
HQI.US HireQuest Inc 20260205 0 11.05 11.5 10.96 11.06 33200 11.0031 up up correct
HQY.US HealthEquity Inc 20260205 0 81.76 82.9 77.71 79.22 1036214 79.22 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20260205 0 37.35 38.04 36.272 36.41 378800 36.41 down down correct
HROW.US Harrow Health Inc 20260205 0 46.36 48.4 45.4 46.06 513600 46.06 down down correct
HRTX.US Heron Therapeutics Inc 20260205 0 1.32 1.32 1.185 1.21 990885 1.21 down down correct
HRZN.US Horizon Technology Finance Corporation 20260205 0 6.61 6.61 6.43 6.45 876867 6.3436 down down correct
HSDT.US Helius Medical Technologies Inc 20260205 0 2.11 2.14 1.92 1.93 572800 1.93 down down correct
HSIC.US Henry Schein Inc 20260205 0 75.52 77.89 74.735 77 1181185 77 up up correct
HST.US Host Hotels & Resorts Inc 20260205 0 19.24 19.31 18.77 19 8706800 19 down up incorrect
HSTM.US HealthStream Inc 20260205 0 20.37 20.915 20.15 20.3 602310 20.2681 down up incorrect
HTBK.US Heritage Commerce Corp 20260205 0 13.19 13.46 13.065 13.41 956902 13.41 up up correct
HTHT.US Huazhu Group Limited 20260205 0 48.67 50.515 48.13 50.5 2537752 50.5 up up correct
HTLD.US Heartland Express Inc 20260205 0 11.66 11.815 10.76 11.47 1021345 11.47 down down correct
HTOO.US Fusion Fuel Green PLC 20260205 0 3.3 3.36 3.2 3.24 11000 3.24 down down correct
HUBG.US Hub Group Inc 20260205 0 52.53 53.26 50.59 51.33 2240500 51.1462 down down correct
HUDI.US Huadi International Group Co. Ltd 20260205 0 1.16 1.21 1.12 1.15 31924 1.15 down down correct
HUIZ.US Huize Holding Limited 20260205 0 2 2.02 2 2 1200 2
HUMA.US Humacyte Inc 20260205 0 0.96 0.9638 0.88 0.8862 4082001 0.8862 down down correct
HUMAW.US Humacyte Inc 20260205 0 0.095 0.1189 0.0901 0.114 5100 0.114 up up correct
HURC.US Hurco Companies Inc 20260205 0 17.335 17.335 16.97 16.97 4458 16.97 down down correct
HURN.US Huron Consulting Group Inc 20260205 0 166.11 173.405 165.69 172.15 496101 172.15 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20260205 0 49.99 51.025 43.81 44.48 11391240 44.48 down down correct
HWBK.US Hawthorn Bancshares Inc 20260205 0 35.773 36.25 35.7 35.92 7990 35.6895 up up correct
HWC.US Hancock Whitney Corporation 20260205 0 73.39 74.54 72.69 73.7 1104900 73.1433 up up correct
HWCPZ.US HWCPZ 20260205 0 24.162 24.162 24.12 24.13 5900 23.739 down down correct
HWKN.US Hawkins Inc 20260205 0 129.2 131.72 125.15 129.97 145051 129.7987 up up correct
HYAC.US Haymaker Acquisition Corp. III 20260205 0 11.42 11.44 11.42 11.44 17708 11.44 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20260205 0 1.43 1.475 1.375 1.38 37200 1.38 down down correct
HYMC.US Hycroft Mining Holding Corporation 20260205 0 33.84 37.06 33.04 33.72 5331000 33.72 down down correct
IART.US Integra LifeSciences Holdings Corporation 20260205 0 11.08 11.25 10.855 10.88 659519 10.88 down down correct
IBCP.US Independent Bank Corporation 20260205 0 36.71 37.075 36.085 36.58 99346 36.58 down down correct
IBEX.US IBEX Limited 20260205 0 34.53 35 32.53 34.21 313530 34.21 down down correct
IBKR.US Interactive Brokers Group Inc 20260205 0 71.61 72.33 69.01 69.49 8775700 69.4154 down down correct
IBOC.US International Bancshares Corporation 20260205 0 74.19 75.41 73.15 74.15 320650 73.4024 down down correct
IBRX.US ImmunityBio Inc 20260205 0 5.72 5.98 5.58 5.64 18450600 5.64 down down correct
ICCC.US ImmuCell Corporation 20260205 0 6 6.11 6 6.108 10391 6.108 up up correct
ICCM.US Icecure Medical 20260205 0 0.5933 0.5933 0.5401 0.5512 332345 0.5512 down down correct
ICFI.US ICF International Inc 20260205 0 90.98 91.2 87.9325 88.34 109043 88.34 down down correct
ICHR.US Ichor Holdings Ltd 20260205 0 27.71 28.685 27.245 28.52 1084367 28.52 up up correct
ICLR.US ICON Public Limited Company 20260205 0 162.62 164.72 144.265 145.39 1363511 145.39 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20260205 0 2.88 2.88 2.76 2.76 33300 2.76 down down correct
ICUI.US ICU Medical Inc 20260205 0 151.14 152.6 148.71 149.64 220146 149.64 down up incorrect
IDCC.US InterDigital Inc 20260205 0 326.26 365 317.685 345.05 545250 345.05 up down incorrect
IDN.US Intellicheck Inc 20260205 0 4.81 4.88 4.72 4.76 296236 4.76 down down correct
IDXX.US IDEXX Laboratories Inc 20260205 0 643.83 651.35 636.36 643.59 710006 643.59 down up incorrect
IDYA.US IDEAYA Biosciences Inc 20260205 0 32.95 33.96 31.54 31.77 643400 31.77 down up incorrect
IEP.US Icahn Enterprises L.P 20260205 0 7.9 7.93 7.76 7.82 762400 7.3379 down down correct
IESC.US IES Holdings Inc 20260205 0 393.8 409.8 385 408.95 169463 408.95 up up correct
IFBD.US Infobird Co. Ltd 20260205 0 0.72 0.7599 0.72 0.72 6535 0.72
IFMK.US iFresh Inc 20260205 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20260205 0 0.85 0.89 0.7984 0.8254 684731 0.8254 down down correct
IGIC.US International General Insurance Holdings Ltd 20260205 0 25.35 25.705 25.15 25.58 61100 25.5261 up up correct
IHRT.US iHeartMedia Inc 20260205 0 3.19 3.365 3.15 3.18 492733 3.18 down down correct
III.US Information Services Group Inc 20260205 0 5.26 5.2909 5.06 5.1 319162 5.1 down down correct
IIIV.US i3 Verticals Inc 20260205 0 20.51 20.83 19.89 19.92 393529 19.92 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260205 0 0.627 0.69 0.6184 0.65 153679 0.65 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260205 0 0.274 0.274 0.274 0.274 0 0.274
IKT.US Inhibikase Therapeutics Inc 20260205 0 1.54 1.595 1.53 1.58 865154 1.58 up down incorrect
ILMN.US Illumina Inc 20260205 0 133.69 136.15 132.5 133.61 2974700 133.61 down down correct
ILPT.US Industrial Logistics Properties Trust 20260205 0 5.3 5.43 5.2 5.41 358387 5.41 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260205 0 9.99 9.99 9.99 9.99 900 9.99
IMCC.US IM Cannabis Corp 20260205 0 1.17 1.2313 1.12 1.13 58736 1.13 down down correct
IMCR.US Immunocore Holdings plc 20260205 0 31.41 31.94 30.6 30.92 1143167 30.92 down down correct
IMKTA.US Ingles Markets Incorporated 20260205 0 84.27 85 83.3 84.33 170068 84.33 up up correct
IMMP.US Immutep Limited 20260205 0 2.68 2.705 2.61 2.62 110201 2.62 down down correct
IMMR.US Immersion Corporation 20260205 0 6.7 6.7 6.46 6.52 280733 6.52 down down correct
IMNM.US Immunome Inc 20260205 0 26.16 26.94 23.86 24 1490100 24 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260205 0 33.64 33.97 33.14 33.32 46788 33.32 down down correct
IMRA.US IMARA Inc 20260205 0 13.63 13.69 11.99 12.0682 16111 11.8124 down down correct
IMRN.US Immuron Limited 20260205 0 0.8205 0.8205 0.78 0.78 13567 0.78 down down correct
IMRX.US Immuneering Corporation 20260205 0 4.67 4.85 4.505 4.52 1269500 4.52 down down correct
IMTE.US Integrated Media Technology Limited 20260205 0 0.675 0.695 0.643 0.643 43500 0.643 down down correct
IMTX.US Immatics N.V 20260205 0 9.29 9.5 8.55 8.57 426266 8.57 down down correct
IMUX.US Immunic Inc 20260205 0 0.63 0.641 0.573 0.589 1238700 0.589 down down correct
IMVT.US Immunovant Inc 20260205 0 24.84 25.93 23.9 24.06 2087500 24.06 down up incorrect
IMXI.US International Money Express Inc 20260205 0 15.5 15.52 15.5 15.52 139878 15.52 up down incorrect
INAB.US IN8bio Inc. Common Stock 20260205 0 1.96 1.96 1.88 1.9 73878 1.9 down up incorrect
INBK.US First Internet Bancorp 20260205 0 21.63 22.2 21.21 21.36 61929 21.36 down down correct
INBKZ.US INBKZ 20260205 0 24.78 24.79 24.662 24.77 3100 24.2646 down down correct
INBX.US Inhibrx Inc 20260205 0 82.13 84.99 78.48 81.53 148800 81.53 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20260205 0 0.899 0.92 0.86 0.86 5536 0.86 down down correct
INCY.US Incyte Corporation 20260205 0 102.71 106.485 102.23 102.76 2047491 102.76 up up correct
INDB.US Independent Bank Corp 20260205 0 85.22 86.3 84.47 85.17 383100 85.17 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260205 0 3.77 3.86 3.61 3.64 2759800 3.64 down down correct
INDP.US Indaptus Therapeutics Inc 20260205 0 1.86 1.86 1.52 1.55 39600 1.55 down down correct
INGN.US Inogen Inc 20260205 0 5.79 5.83 5.62 5.66 266125 5.66 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260205 0 11.31 11.358 10.97 11.02 13600 11.02 down down correct
INM.US InMed Pharmaceuticals Inc 20260205 0 1.03 1.0699 0.98 0.9816 43394 0.9816 down down correct
INMB.US INmune Bio Inc 20260205 0 1.51 1.51 1.41 1.42 213384 1.42 down down correct
INMD.US InMode Ltd 20260205 0 15 15.09 14.7217 14.82 2646233 14.82 down down correct
INN.US PF 20260205 0 18.3 18.3 17.85 18.14 10236 17.7756 down down correct
INNV.US InnovAge Holding Corp 20260205 0 7.81 7.88 7.203 7.47 522796 7.47 down down correct
INO.US Inovio Pharmaceuticals Inc 20260205 0 1.68 1.73 1.54 1.56 1186500 1.56 down down correct
INOD.US Innodata Inc 20260205 0 45 45.89 41.922 43.52 2743997 43.52 down down correct
INOV.US Inovalon Holdings Inc 20260205 0 35.41 35.51 35.39 35.423 120100 35.423 up up correct
INSE.US Inspired Entertainment Inc 20260205 0 8.83 8.93 8.39 8.55 79800 8.55 down down correct
INSG.US Inseego Corp 20260205 0 9.62 9.9 9.16 9.85 254600 9.85 up up correct
INSM.US Insmed Incorporated 20260205 0 152.44 156.52 150.34 151.03 1882100 151.03 down down correct
INTA.US Intapp Inc. Common Stock 20260205 0 25.52 25.62 23.62 23.77 2595000 23.77 down down correct
INTC.US Intel Corporation 20260205 0 47.59 50.86 46.785 48.24 114307797 48.24 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260205 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260205 0 29.99 30.9 29.37 29.4 8000 29.4 down down correct
INTU.US Intuit Inc 20260205 0 448.5 460.42 431.14 434.91 5211292 434.91 down down correct
INTZ.US Intrusion Inc 20260205 0 0.88 0.921 0.86 0.8841 282861 0.8841 up up correct
INVA.US Innoviva Inc 20260205 0 21.41 21.86 21.35 21.57 717428 21.57 up up correct
INVE.US Identiv Inc 20260205 0 3.39 3.4 3.345 3.35 11806 3.35 down down correct
INVZ.US Innoviz Technologies Ltd 20260205 0 0.9263 0.9509 0.86 0.8962 6814894 0.8962 down down correct
INVZW.US Innoviz Technologies Ltd 20260205 0 0.0072 0.0072 0.0036 0.006 58077 0.006 down down correct
IOBT.US IO Biotech Inc. Common Stock 20260205 0 0.2779 0.33 0.27 0.3203 4387519 0.3203 up down incorrect
IONS.US Ionis Pharmaceuticals Inc 20260205 0 84.51 86.74 82.89 83.48 2677732 83.48 down up incorrect
IOSP.US Innospec Inc 20260205 0 86.5 87.035 85.17 85.99 136506 85.99 down down correct
IOVA.US Iovance Biotherapeutics Inc 20260205 0 2.4 2.46 2.25 2.36 15771900 2.36 down down correct
IPAR.US Inter Parfums Inc 20260205 0 100.41 102.06 99.5 100.96 274641 100.96 up up correct
IPDN.US Professional Diversity Network Inc 20260205 0 1.065 1.25 1.04 1.24 236570 1.24 up up correct
IPGP.US IPG Photonics Corporation 20260205 0 97.63 100.6 96 99.3 426209 99.3 up up correct
IPHA.US Innate Pharma S.A 20260205 0 1.725 1.79 1.71 1.73 4205 1.73 up up correct
IPSC.US Century Therapeutics Inc. 20260205 0 1.75 1.795 1.65 1.67 947922 1.67 down down correct
IPW.US iPower Inc. 20260205 0 3.4 4.1922 3.4 3.895 94273 3.895 up up correct
IPWR.US Ideal Power Inc 20260205 0 3.83 4.115 3.58 3.78 57700 3.78 down down correct
IQ.US iQIYI Inc 20260205 0 1.92 1.94 1.89 1.93 5102451 1.93 up up correct
IRDM.US Iridium Communications Inc 20260205 0 19.12 19.44 18.567 19.13 2077824 19.13 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20260205 0 42.64 44.92 38.9 39.79 71587100 39.79 down up incorrect
IRIX.US IRIDEX Corporation 20260205 0 1.45 1.5 1.43 1.43 134196 1.43 down up incorrect
IRMD.US IRadimed Corporation 20260205 0 93.84 95.4341 93.81 94.54 78558 94.3574 up down incorrect
IROQ.US IF Bancorp Inc 20260205 0 27.27 27.38 27.22 27.37 22647 27.37 up down incorrect
IRTC.US iRhythm Technologies Inc 20260205 0 153.44 154.85 145.42 146.75 1013520 146.75 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20260205 0 4.52 4.69 4.4201 4.45 1623812 4.45 down down correct
ISPC.US iSpecimen Inc. Common Stock 20260205 0 0.347 0.44 0.3335 0.3451 2783146 0.3451 down down correct
ISRG.US Intuitive Surgical Inc 20260205 0 482.78 489.51 475.17 476.32 2912016 476.32 down down correct
ISSC.US Innovative Solutions and Support Inc 20260205 0 18.18 18.72 17.91 18.03 316693 18.03 down down correct
ISTR.US Investar Holding Corporation 20260205 0 29.52 29.975 29.4 29.66 130353 29.66 up up correct
ITIC.US Investors Title Company 20260205 0 279.5 279.5 276.2 276.56 7273 276.56 down down correct
ITRI.US Itron Inc 20260205 0 101.79 101.79 97.75 99.56 490558 99.56 down up incorrect
ITRM.US Iterum Therapeutics plc 20260205 0 0.313 0.33 0.271 0.285 240900 0.285 down up incorrect
ITRN.US Ituran Location and Control Ltd 20260205 0 44.42 44.89 44.02 44.74 92333 44.74 up down incorrect
IVA.US Inventiva S.A 20260205 0 5.95 6.1125 5.773 5.8 276163 5.8 down down correct
IZEA.US IZEA Worldwide Inc 20260205 0 3.4 3.5 3.34 3.34 72515 3.34 down down correct
JACK.US Jack in the Box Inc 20260205 0 22.27 22.49 21.75 22.01 560996 22.01 down down correct
JAGX.US Jaguar Health Inc 20260205 0 0.565 0.604 0.56 0.592 422200 0.592 up up correct
JAKK.US JAKKS Pacific Inc 20260205 0 17.89 18.02 17.6 17.99 110621 17.7871 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20260205 0 13.2 13.36 12.12 12.18 1522300 12.18 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20260205 0 167.43 168.47 162.24 163.15 627800 163.15 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20260205 0 225.5 228.6 223.705 225.25 1154063 224.8 down down correct
JBLU.US JetBlue Airways Corporation 20260205 0 5.9 6.05 5.73 6.04 22724119 6.04 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20260205 0 80.17 81.14 79.235 79.36 78382 79.36 down down correct
JD.US JD.com Inc 20260205 0 27.56 27.67 27.225 27.32 10774700 27.32 down down correct
JFIN.US Jiayin Group Inc 20260205 0 6.45 6.4999 5.81 6.04 291517 6.04 down down correct
JFU.US 9F Inc 20260205 0 4.41 4.6 4.32 4.56 6590 4.56 up up correct
JG.US Aurora Mobile Limited 20260205 0 6.78 7.48 6.78 7.38 8950 7.38 up up correct
JJSF.US J & J Snack Foods Corp 20260205 0 85.43 85.875 83.27 84.55 533829 84.55 down down correct
JKHY.US Jack Henry & Associates Inc 20260205 0 176.44 183.79 175.96 176.96 1338900 176.3191 up up correct
JOUT.US Johnson Outdoors Inc 20260205 0 48.745 49.375 47.87 48.38 61516 48.38 down down correct
JPM.US PM 20260205 0 18.43 18.49 18.26 18.38 149662 18.38 down down correct
JRSH.US Jerash Holdings (US) Inc 20260205 0 3.09 3.17 3.06 3.06 121783 3.0123 down down correct
JRVR.US James River Group Holdings Ltd 20260205 0 6.95 6.995 6.8191 6.94 273419 6.9292 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20260205 0 19.5 19.5699 19.47 19.5 8438 19.1155
JSPR.US Jasper Therapeutics Inc 20260205 0 1.36 1.37 1.26 1.27 787100 1.27 down down correct
JSPRW.US Jasper Therapeutics Inc 20260205 0 0.0245 0.0245 0.0245 0.0245 2002 0.0245
JVA.US Coffee Holding Co. Inc 20260205 0 3.022 3.13 2.95 3.01 44496 2.9318 down down correct
JWEL.US Jowell Global Ltd 20260205 0 2.19 2.23 2.12 2.209 12400 2.209 up down incorrect
JYNT.US The Joint Corp 20260205 0 9.72 9.8399 9.37 9.59 66111 9.59 down up incorrect
JZXN.US Jiuzi Holdings Inc 20260205 0 1.11 1.21 1.03 1.17 5139658 1.17 up down incorrect
KALA.US Kala Pharmaceuticals Inc 20260205 0 0.4292 0.4481 0.3801 0.399 648838 0.399 down down correct
KALU.US Kaiser Aluminum Corporation 20260205 0 135.29 136.99 129.65 131.01 279655 131.01 down down correct
KALV.US KalVista Pharmaceuticals Inc 20260205 0 14.79 15.1825 14.29 14.4 751840 14.4 down down correct
KARO.US Karooooo Ltd 20260205 0 47.94 48.83 47.1 47.92 53214 47.92 down up incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260205 0 0.0171 0.0171 0.017 0.017 7546 0.017 down up incorrect
KBNT.US Kubient Inc 20260205 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260205 0 12.33 12.44 11.971 12.235 1401400 12.235 down down correct
KDP.US Keurig Dr Pepper Inc 20260205 0 28.66 28.7 27.86 28.01 9705500 28.01 down down correct
KE.US Kimball Electronics Inc 20260205 0 29.02 29.46 23.25 23.55 396294 23.55 down down correct
KELYA.US Kelly Services Inc 20260205 0 11.012 11.8 10.64 10.8 3167529 10.7134 down down correct
KELYB.US Kelly Services Inc 20260205 0 60 125 26.51 37.96 2035600 37.7877 down down correct
KEQU.US Kewaunee Scientific Corporation 20260205 0 39.8 40.14 38.91 40.14 6629 40.14 up up correct
KFFB.US Kentucky First Federal Bancorp 20260205 0 4.7288 4.7288 4.7 4.7125 3084 4.7125 down down correct
KFRC.US Kforce Inc 20260205 0 36.54 37.3 36.13 36.67 226900 36.1429 up down incorrect
KHC.US The Kraft Heinz Company 20260205 0 24.665 24.83 24.16 24.445 13121600 24.0415 down up incorrect
KIDS.US OrthoPediatrics Corp 20260205 0 16.8 16.94 16.55 16.59 104845 16.59 down up incorrect
KINS.US Kingstone Companies Inc 20260205 0 16.51 16.57 15.91 16.13 152838 16.0803 down down correct
KLAC.US KLA Corporation 20260205 0 1292.89 1349.88 1285.04 1331.03 1301700 1329.3027 up down incorrect
KLDO.US Kaleido Biosciences Inc 20260205 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260205 0 57.34 66.54 57.01 66.4 2806843 66.4 up up correct
KLTR.US Kaltura Inc. Common Stock 20260205 0 1.41 1.45 1.345 1.35 440633 1.35 down down correct
KLXE.US KLX Energy Services Holdings Inc 20260205 0 2.27 2.2882 2.01 2.16 165237 2.16 down down correct
KMDA.US Kamada Ltd 20260205 0 8.11 8.13 7.975 8.02 44772 8.02 down down correct
KNDI.US Kandi Technologies Group Inc 20260205 0 1.08 1.1 1.05 1.06 127172 1.06 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260205 0 43.41 44.3375 41.98 42.58 334347 42.58 down down correct
KNSL.US Kinsale Capital Group Inc 20260205 0 414.84 418 407.35 410.44 167500 410.165 down down correct
KOD.US Kodiak Sciences Inc 20260205 0 21.99 22.69 20.88 21.01 585103 21.01 down down correct
KOPN.US Kopin Corporation 20260205 0 2.36 2.42 2.16 2.17 2901805 2.17 down down correct
KOSS.US Koss Corporation 20260205 0 4.75 4.95 4.5 4.57 61800 4.57 down down correct
KPLT.US Katapult Holdings Inc 20260205 0 6.09 6.1899 5.9595 6 26118 6 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260205 0 0.0028 0.0035 0.0025 0.0033 86721 0.0033 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20260205 0 2.22 2.23 2.095 2.12 79400 2.12 down down correct
KPTI.US Karyopharm Therapeutics Inc 20260205 0 6.43 6.97 6.02 6.09 608432 6.09 down down correct
KRKR.US 36Kr Holdings Inc 20260205 0 4.495 4.7 4.495 4.62 8719 4.62 up up correct
KRMD.US Repro Med Systems Inc 20260205 0 5.15 5.15 4.8 4.87 254079 4.87 down down correct
KRNT.US Kornit Digital Ltd 20260205 0 13.66 13.985 13.5 13.78 288770 13.78 up up correct
KRNY.US Kearny Financial Corp 20260205 0 8.08 8.135 8.01 8.06 381830 8.06 down down correct
KROS.US Keros Therapeutics Inc 20260205 0 17.89 18.16 17.22 17.24 268121 17.24 down down correct
KRT.US Karat Packaging Inc 20260205 0 25.99 26.08 25.54 25.61 64400 25.1616 down down correct
KRUS.US Kura Sushi USA Inc 20260205 0 76.35 77.5 73.0017 74.6 348171 74.6 down down correct
KRYS.US Krystal Biotech Inc 20260205 0 265.43 274.06 265.29 267.64 287536 267.64 up up correct
KTCC.US Key Tronic Corporation 20260205 0 2.83 2.96 2.83 2.95 25353 2.95 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20260205 0 88.47 92.6 84.5 85.25 3546043 85.25 down down correct
KTTA.US Pasithea Therapeutics Corp. 20260205 0 0.828 0.874 0.761 0.762 296500 0.762 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260205 0 0.012 0.012 0.0105 0.012 2200 0.012
KURA.US Kura Oncology Inc 20260205 0 8.05 8.17 7.3575 7.4 1716419 7.4 down down correct
KVHI.US KVH Industries Inc 20260205 0 6.15 6.31 5.92 6.09 52556 6.09 down up incorrect
KXIN.US Kaixin Auto Holdings 20260205 0 0.89 0.89 0.729 0.77 57607 11.55 down up incorrect
KYMR.US Kymera Therapeutics Inc 20260205 0 76.77 79.61 74.27 75.94 1428300 75.94 down up incorrect
KZIA.US Kazia Therapeutics Limited 20260205 0 5.91 5.99 5.39 5.62 96500 5.62 down down correct
KZR.US Kezar Life Sciences Inc 20260205 0 6.03 6.11 6.03 6.03 26856 6.03
LAKE.US Lakeland Industries Inc 20260205 0 9.5 9.5 9.265 9.37 121157 9.37 down down correct
LAMR.US Lamar Advertising Company (REIT) 20260205 0 128.96 131.16 128.265 131.13 629555 131.13 up up correct
LAND.US Gladstone Land Corporation 20260205 0 11.05 11.305 10.96 11.12 817200 11.0742 up up correct
LANDM.US Gladstone Land Corporation 20260205 0 25.072 25.072 25.072 25.072 0 25.072
LANDO.US Gladstone Land Corporation 20260205 0 19.99 20.07 19.901 20.06 5400 19.9349 up up correct
LARAX.US LARAX 20260205 0 8.51 8.51 8.51 8.51 0 8.4484
LARK.US Landmark Bancorp Inc 20260205 0 28.61 28.76 28.4 28.4 4400 28.183 down down correct
LASR.US nLIGHT Inc 20260205 0 42.09 46.73 42.01 46.09 2345987 46.09 up up correct
LAUR.US Laureate Education Inc 20260205 0 34.12 34.655 33.895 34.47 1085184 34.47 up up correct
LBRDA.US Liberty Broadband Corporation 20260205 0 52.42 52.42 51.01 51.92 286536 51.92 down down correct
LBRDK.US Liberty Broadband Corporation 20260205 0 51.82 52.51 51.13 52.02 1834824 52.02 up up correct
LBRDP.US Liberty Broadband Corporation 20260205 0 24.04 24.112 24.029 24.1 3100 24.1 up up correct
LBTYA.US Liberty Global plc 20260205 0 11.32 11.38 11.095 11.26 3073248 11.26 down down correct
LBTYB.US Liberty Global plc 20260205 0 11.97 12.31 11.08 12.03 17000 12.03 up down incorrect
LBTYK.US Liberty Global plc 20260205 0 11.3 11.34 11.115 11.25 583765 11.25 down up incorrect
LCAP.US Lionheart Acquisition Corporation II 20260205 0 29.48 30.06 29.48 29.84 19100 29.84 up up correct
LCID.US Lucid Group Inc. Common Stock 20260205 0 10.11 10.3 9.515 9.53 8991500 9.53 down down correct
LCNB.US LCNB Corp 20260205 0 17.69 17.8 17.535 17.58 28660 17.3524 down down correct
LCRDX.US LCRDX 20260205 0 8.51 8.51 8.51 8.51 0 8.4428
LCRUX.US LCRUX 20260205 0 8.51 8.51 8.51 8.51 0 8.4484
LCUT.US Lifetime Brands Inc 20260205 0 3.485 3.485 3.21 3.21 13609 3.21 down down correct
LE.US Lands' End Inc 20260205 0 17.46 17.66 16.61 16.83 404582 16.83 down down correct
LECO.US Lincoln Electric Holdings Inc 20260205 0 281.84 289.295 280.455 284.66 537741 284.66 up up correct
LEDS.US SemiLEDs Corporation 20260205 0 1.6 1.61 1.56 1.59 10418 1.59 down down correct
LEE.US Lee Enterprises Incorporated 20260205 0 5.49 5.57 5.26 5.53 25371 5.53 up up correct
LEGH.US Legacy Housing Corporation 20260205 0 21.88 22.21 21.11 21.18 101515 21.18 down down correct
LEGN.US Legend Biotech Corporation 20260205 0 16.78 17.38 16.6 16.7 3342700 16.7 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260205 0 45.94 45.94 45.94 45.94 0 45.94
LESL.US Leslie's Inc 20260205 0 1.33 1.36 1.19 1.2 138990 1.2 down down correct
LEXX.US Lexaria Bioscience Corp 20260205 0 0.72 0.725 0.631 0.662 209400 0.662 down down correct
LFMD.US LifeMD Inc 20260205 0 3.04 3.04 2.72 2.77 1418981 2.77 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260205 0 22.2 22.74 22.2 22.664 4500 22.664 up down incorrect
LFST.US LifeStance Health Group Inc. Common Stock 20260205 0 6.93 7.025 6.495 6.54 2133847 6.54 down up incorrect
LFUS.US Littelfuse Inc 20260205 0 326.86 335 323.7925 331.88 292554 331.1661 up up correct
LFVN.US LifeVantage Corporation 20260205 0 3.97 4.72 3.9 4.62 1000600 4.5753 up up correct
LGHL.US Lion Group Holding Ltd 20260205 0 1.17 1.32 1.11 1.18 91935 1.18 up up correct
LGIH.US LGI Homes Inc 20260205 0 58.09 59.1099 57.13 57.67 410294 57.67 down up incorrect
LGND.US Ligand Pharmaceuticals Incorporated 20260205 0 196.25 202.79 188.8 191.69 218900 191.69 down up incorrect
LGO.US Largo Resources Ltd 20260205 0 1.36 1.41 1.22 1.23 1444142 1.23 down up incorrect
LGVN.US Longeveron Inc 20260205 0 0.557 0.557 0.501 0.511 306300 0.511 down up incorrect
LI.US Li Auto Inc 20260205 0 17.6 18.11 17.59 17.79 5737462 17.79 up up correct
LIDR.US Aeye Inc 20260205 0 1.47 1.49 1.37 1.37 853102 1.37 down down correct
LIDRW.US AEye Inc 20260205 0 0.07 0.07 0.0621 0.07 7544 0.07
LIFE.US aTyr Pharma Inc 20260205 0 13.1 13.36 11.02 11.55 657700 11.55 down down correct
LILA.US Liberty Latin America Ltd 20260205 0 7.69 7.83 7.59 7.77 269346 7.77 up up correct
LILAK.US Liberty Latin America Ltd 20260205 0 7.87 7.94 7.665 7.83 491814 7.83 down down correct
LINC.US Lincoln Educational Services Corporation 20260205 0 26.6 26.725 25.31 25.51 273326 25.51 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20260205 0 17.89 18.42 17.5501 18.28 848929 18.28 up up correct
LINK.US Interlink Electronics Inc 20260205 0 2.77 3.19 2.77 3.12 42200 3.12 up up correct
LIQT.US LiqTech International Inc 20260205 0 1.7 1.85 1.6 1.61 14106 1.61 down down correct
LITE.US Lumentum Holdings Inc 20260205 0 436.22 507.55 425.01 504.42 8673040 504.42 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20260205 0 2.75 2.83 2.63 2.64 386600 2.64 down down correct
LIVE.US Live Ventures Incorporated 20260205 0 19.2 19.66 18.77 18.89 6500 18.89 down down correct
LIVN.US LivaNova PLC 20260205 0 65.31 67.2 64.67 65.03 824995 65.03 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20260205 0 3.19 3.27 2.94 3.02 69213 3.02 down down correct
LKFN.US Lakeland Financial Corporation 20260205 0 62.29 63.21 59.72 62.3 179350 62.3 up up correct
LKQ.US LKQ Corporation 20260205 0 34.36 34.66 33.58 34.35 2367300 34.017 down down correct
LMAT.US LeMaitre Vascular Inc 20260205 0 87.16 88.425 86.29 86.99 115072 86.7893 down down correct
LMB.US Limbach Holdings Inc 20260205 0 82.89 84.54 81.88 84.01 88666 84.01 up up correct
LMFA.US LM Funding America Inc 20260205 0 0.312 0.327 0.29 0.29 532400 0.29 down down correct
LMNR.US Limoneira Company 20260205 0 14.29 14.455 14.07 14.16 55002 14.16 down down correct
LNSR.US LENSAR Inc 20260205 0 12.21 12.6602 12.21 12.28 113491 12.28 up up correct
LNT.US Alliant Energy Corporation 20260205 0 67.2 67.56 66.55 66.83 3232903 66.83 down down correct
LNTH.US Lantheus Holdings Inc 20260205 0 66.51 67.5 64.25 64.86 827600 64.86 down down correct
LOAN.US Manhattan Bridge Capital Inc 20260205 0 4.555 4.5665 4.5 4.5 22889 4.5 down down correct
LOB.US Live Oak Bancshares Inc 20260205 0 41.49 41.84 39.63 40.24 312700 40.2069 down down correct
LOCO.US El Pollo Loco Holdings Inc 20260205 0 10.65 10.74 10.5 10.7 192140 10.7 up up correct
LOGC.US LogicBio Therapeutics Inc 20260205 0 7.8 7.9 7.75 7.8 178900 7.8
LOGI.US Logitech International S.A 20260205 0 90.64 90.7 87.71 88.91 1882228 88.91 down down correct
LOOP.US Loop Industries Inc 20260205 0 1.26 1.265 1.235 1.25 58092 1.25 down down correct
LOPE.US Grand Canyon Education Inc 20260205 0 168.8 174.51 164.24 167.94 198447 167.94 down down correct
LOVE.US The Lovesac Company 20260205 0 13.78 13.78 12.86 12.87 199890 12.87 down down correct
LPCN.US Lipocine Inc 20260205 0 8.04 8.4 7.62 7.72 78291 7.72 down down correct
LPLA.US LPL Financial Holdings Inc 20260205 0 385.71 388.13 362.96 372.34 1017800 371.9829 down up incorrect
LPRO.US Open Lending Corporation 20260205 0 1.73 1.775 1.625 1.68 1687967 1.68 down up incorrect
LPSN.US LivePerson Inc 20260205 0 3.01 3.08 2.82 2.87 94511 2.87 down up incorrect
LPTH.US LightPath Technologies Inc 20260205 0 9.01 9.8 8.7201 9.06 2917015 9.06 up down incorrect
LQDA.US Liquidia Corporation 20260205 0 43.84 45.0366 41.335 41.56 1437401 41.56 down down correct
LQDT.US Liquidity Services Inc 20260205 0 32.12 33.47 32.05 32.95 339711 32.95 up up correct
LRCX.US Lam Research Corporation 20260205 0 208.13 215.85 204.57 213.31 10928900 213.0547 up up correct
LRMR.US Larimar Therapeutics Inc 20260205 0 3.26 3.32 3.06 3.07 1502158 3.07 down up incorrect
LSBK.US Lake Shore Bancorp Inc 20260205 0 15.44 15.44 15.31 15.43 4222 15.43 down up incorrect
LSCC.US Lattice Semiconductor Corporation 20260205 0 80.26 82.8 78.83 81.39 2046267 81.39 up down incorrect
LSTR.US Landstar System Inc 20260205 0 161.44 162.72 159.255 161.39 333727 160.9422 down down correct
LTAFX.US Altst Strgs Fd A 20260205 0 11.78 11.78 11.78 11.78 0 11.78
LTBR.US Lightbridge Corporation 20260205 0 13.72 14.11 13.26 13.51 1039800 13.51 down down correct
LTCFX.US Alternative Strategies Fund Class C 20260205 0 10.93 10.93 10.93 10.93 0 10.93
LTCH.US Latch Inc 20260205 0 0.16 0.16 0.16 0.16 2866 0.16
LTIFX.US LTIFX 20260205 0 11.96 11.96 11.96 11.96 0 11.96
LTRN.US Lantern Pharma Inc 20260205 0 2.81 2.8588 2.53 2.56 118229 2.56 down down correct
LTRX.US Lantronix Inc 20260205 0 6.02 6.61 5.65 5.82 1768898 5.82 down down correct
LTRYW.US Lottery Com 20260205 0 0.01 0.0119 0.0092 0.0118 35672 0.0118 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260205 0 1.19 1.2 1.14 1.15 746618 1.15 down down correct
LULU.US Lululemon Athletica Inc 20260205 0 177.05 178.88 169.43 170.09 2204400 170.09 down down correct
LUNA.US Luna Innovations Incorporated 20260205 0 1.3 1.55 1.05 1.5 3900 1.5 up up correct
LUNG.US Pulmonx Corporation 20260205 0 1.46 1.49 1.445 1.45 364666 1.45 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260205 0 15.59 17 15.59 16.99 62222 16.99 up up correct
LVO.US LiveOne Inc 20260205 0 4.3 4.7 4 4.18 94520 4.18 down down correct
LWAY.US Lifeway Foods Inc 20260205 0 21.5 21.79 21.39 21.51 61525 21.51 up down incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20260205 0 3.13 3.2599 3 3.005 2096309 3.005 down up incorrect
LX.US LexinFintech Holdings Ltd 20260205 0 2.68 2.69 2.62 2.65 1407972 2.65 down up incorrect
LXEH.US Lixiang Education Holding Co. Ltd 20260205 0 0.259 0.296 0.248 0.248 547900 0.248 down up incorrect
LXRX.US Lexicon Pharmaceuticals Inc 20260205 0 1.33 1.395 1.17 1.18 6926324 1.18 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260205 0 23.5 24.92 22 22.64 104345 22.64 down down correct
LYFT.US Lyft Inc 20260205 0 16 16.33 15.68 15.84 16717185 15.84 down down correct
LYRA.US Lyra Therapeutics Inc 20260205 0 1.88 1.95 1.77 1.77 16325 1.77 down down correct
LYTS.US LSI Industries Inc 20260205 0 22.2 22.2 21.88 21.96 119843 21.96 down up incorrect
LZ.US LegalZoom.com Inc 20260205 0 7.53 7.97 7.53 7.81 5601555 7.81 up down incorrect
MANH.US Manhattan Associates Inc 20260205 0 138.29 142.97 137.615 138.28 1463596 138.28 down down correct
MAPS.US WM Technology Inc 20260205 0 0.73 0.74 0.6951 0.6995 1175838 0.6995 down down correct
MAPSW.US WM Technology Inc 20260205 0 0.0066 0.0066 0.0066 0.0066 6371 0.0066
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260205 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20260205 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260205 0 324.33 326.93 320.4 326.45 1351200 325.8205 up up correct
MARA.US Marathon Digital Holdings Inc 20260205 0 7.8 8.04 6.66 6.73 80158300 6.73 down down correct
MARK.US Remark Holdings Inc 20260205 0 0.0014 0.0014 0.0014 0.0014 101895 0.0014
MARPS.US Marine Petroleum Trust 20260205 0 4.6 4.75 4.52 4.58 16300 4.4789 down down correct
MASI.US Masimo Corporation 20260205 0 136.805 138.04 133.73 135.33 592309 135.33 down down correct
MASS.US 908 Devices Inc 20260205 0 6.32 6.425 6.11 6.2 505302 6.2 down down correct
MAT.US Mattel Inc 20260205 0 21.19 21.44 20.89 21.11 2497200 21.11 down down correct
MATW.US Matthews International Corporation 20260205 0 26.36 26.395 25.35 26.39 434731 26.1422 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20260205 0 3.28 3.5 3.1 3.44 182263 3.44 up up correct
MAYS.US J.W. Mays Inc 20260205 0 38.5 39.03 38.5 38.8 2157 38.8 up up correct
MBCN.US Middlefield Banc Corp 20260205 0 34 34.29 33.84 34 89159 33.7962
MBIN.US Merchants Bancorp 20260205 0 42.76 42.91 41.37 42.17 265664 42.0602 down down correct
MBINN.US Merchants Bancorp 20260205 0 20.14 20.2 20.08 20.14 9100 19.7678
MBIO.US Mustang Bio Inc 20260205 0 0.61 0.7698 0.5306 0.7122 6808012 0.7122 up up correct
MBOT.US Microbot Medical Inc 20260205 0 1.71 1.73 1.6001 1.62 1520662 1.62 down down correct
MBRX.US Moleculin Biotech Inc 20260205 0 4.14 4.2 3.9 3.91 51559 3.91 down down correct
MBUU.US Malibu Boats Inc 20260205 0 31.31 33.125 29.6 30.71 648163 30.71 down down correct
MBWM.US Mercantile Bank Corporation 20260205 0 54.49 55.17 53.75 54.93 89413 54.5175 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260205 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260205 0 29.52 30.25 29.311 29.95 79800 29.95 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20260205 0 22.65 25.73 22.502 24.61 724968 24.61 up up correct
MCHP.US Microchip Technology Incorporated 20260205 0 77.15 79.15 75.72 78.04 11358300 77.5832 up up correct
MCHX.US Marchex Inc 20260205 0 1.64 1.65 1.5911 1.62 8095 1.62 down down correct
MCRB.US Seres Therapeutics Inc 20260205 0 14.02 14.31 13.2 13.4 75075 13.4 down down correct
MCRI.US Monarch Casino & Resort Inc 20260205 0 88.92 96.35 88.465 95.49 186599 95.1919 up up correct
MDB.US MongoDB Inc 20260205 0 331.82 342.14 324.18 326.5 1616700 326.5 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20260205 0 478.9 486.88 458 463.42 382883 463.42 down down correct
MDIA.US MediaCo Holding Inc 20260205 0 0.6129 0.6262 0.58 0.599 26786 0.599 down down correct
MDLZ.US Mondelez International Inc 20260205 0 60.13 60.85 59.24 60.31 13028400 60.31 up up correct
MDRR.US Medalist Diversified REIT Inc 20260205 0 11.73 11.7301 11.7 11.7 2444 11.7 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20260205 0 4.5 4.75 4.4 4.74 1026500 4.74 up up correct
MDWD.US MediWound Ltd 20260205 0 17.52 17.675 17.1 17.22 72253 17.22 down down correct
MDXG.US MiMedx Group Inc 20260205 0 5.1 5.14 5.02 5.03 1826500 5.03 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20260205 0 3.5 3.59 3.4 3.4 97900 3.4 down down correct
MEDP.US Medpace Holdings Inc 20260205 0 562.37 575.97 538.29 541.27 336302 541.27 down down correct
MELI.US MercadoLibre Inc 20260205 0 2066.02 2094.09 2024.1401 2034.76 519063 2034.76 down up incorrect
MEOH.US Methanex Corporation 20260205 0 50.35 50.385 46.66 47.04 1085576 47.04 down down correct
MERC.US Mercer International Inc 20260205 0 1.88 1.9 1.665 1.68 678253 1.68 down down correct
MESO.US Mesoblast Limited 20260205 0 16.61 16.635 16.01 16.08 292235 16.08 down down correct
METC.US Ramaco Resources Inc 20260205 0 18.77 19.19 16.6 17.3 3264500 17.3 down down correct
MFIN.US Medallion Financial Corp 20260205 0 10.37 10.415 10.2 10.24 51261 10.24 down down correct
MGEE.US MGE Energy Inc 20260205 0 80.4 81.62 79.21 80.91 166741 80.4433 up up correct
MGIC.US Magic Software Enterprises Ltd 20260205 0 21.98 22.19 21.39 21.63 31951 21.63 down down correct
MGNI.US Magnite Inc 20260205 0 11.68 12.22 11.16 11.28 2184200 11.28 down down correct
MGNX.US MacroGenics Inc 20260205 0 1.68 1.735 1.67 1.7 954941 1.7 up up correct
MGPI.US MGP Ingredients Inc 20260205 0 26.33 26.49 25.595 25.86 200253 25.6892 down down correct
MGRC.US McGrath RentCorp 20260205 0 120.86 123.5 119.53 120.2 201732 120.2 down down correct
MGTX.US MeiraGTx Holdings plc 20260205 0 7.66 7.85 7.17 7.2 473335 7.2 down down correct
MGYR.US Magyar Bancorp Inc 20260205 0 18.1 18.25 18.1 18.25 4410 18.1486 up down incorrect
MIDD.US The Middleby Corporation 20260205 0 157 158.12 155.64 156.72 575562 156.72 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260205 0 3.15 3.18 2.82 2.87 113015 2.87 down down correct
MIND.US MIND Technology Inc 20260205 0 8.44 8.64 7.7 7.76 364820 7.76 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20260205 0 104.12 104.12 97.58 98.23 667419 98.23 down down correct
MIST.US Milestone Pharmaceuticals Inc 20260205 0 1.87 1.885 1.7 1.72 2947400 1.72 down down correct
MITK.US Mitek Systems Inc 20260205 0 9.78 9.89 9.66 9.82 752489 9.82 up up correct
MKSI.US MKS Instruments Inc 20260205 0 216.77 230.36 213.49 226.83 1785000 226.6113 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20260205 0 15.78 15.86 15.12 15.12 20800 15.12 down down correct
MKTX.US MarketAxess Holdings Inc 20260205 0 160.85 165 159.11 162.83 968297 162.1155 up up correct
MLAB.US Mesa Laboratories Inc 20260205 0 90.62 93.68 87.735 91.2 107041 91.0473 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20260205 0 10.46 10.47 10.46 10.47 31931 10.47 up up correct
MLACU.US Malacca Straits Acquisition Company Limited 20260205 0 11.705 11.705 11.705 11.705 0 11.705
MLCO.US Melco Resorts & Entertainment Limited 20260205 0 6.14 6.14 5.98 6.07 1755906 6.07 down down correct
MLKN.US MillerKnoll Inc 20260205 0 21.6 22.1 21.6 21.89 479700 21.693 up up correct
MMLP.US Martin Midstream Partners L.P 20260205 0 2.79 2.8 2.65 2.76 11176 2.755 down down correct
MMSI.US Merit Medical Systems Inc 20260205 0 79.99 80.88 79.22 79.63 586390 79.63 down down correct
MMYT.US MakeMyTrip Limited 20260205 0 55.725 57.86 54.755 57.09 3678380 57.09 up up correct
MNDO.US MIND C.T.I. Ltd 20260205 0 1.2 1.2 1.14 1.14 59741 1.14 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20260205 0 101.37 104.065 94.27 94.59 3036200 94.59 down down correct
MNKD.US MannKind Corporation 20260205 0 5.75 5.87 5.47 5.51 3208400 5.51 down down correct
MNOV.US MediciNova Inc 20260205 0 1.65 1.71 1.615 1.62 79570 1.62 down down correct
MNPR.US Monopar Therapeutics Inc 20260205 0 58.73 60.385 56.22 56.88 287500 56.88 down down correct
MNRO.US Monro Inc 20260205 0 19.7 20.35 19.24 20.14 885945 19.8914 up up correct
MNSB.US MainStreet Bancshares Inc 20260205 0 22.77 23.05 22.58 22.6 61720 22.5011 down down correct
MNSBP.US MainStreet Bancshares Inc 20260205 0 24.35 24.91 24.35 24.91 2200 24.4464 up up correct
MNST.US Monster Beverage Corporation 20260205 0 82.25 82.68 81.51 81.75 6127603 81.75 down down correct
MNTK.US Montauk Renewables Inc 20260205 0 1.77 1.9354 1.7 1.89 384331 1.89 up up correct
MNTS.US Momentus Inc 20260205 0 5.79 5.96 5.2 5.51 313000 5.51 down down correct
MNTSW.US Momentus Inc 20260205 0 0.0215 0.0219 0.0193 0.0193 14900 0.0193 down up incorrect
MOFG.US MidWestOne Financial Group Inc 20260205 0 47.37 47.75 46.875 47.55 102979 47.55 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20260205 0 4.49 4.75 4.4 4.61 11103 4.61 up down incorrect
MOMO.US Momo Inc 20260205 0 6.41 6.505 6.37 6.44 1508504 6.44 up down incorrect
MORN.US Morningstar Inc 20260205 0 183.5 188.54 168.51 169.26 1135378 169.26 down down correct
MOTS.US Motus GI Holdings Inc 20260205 0 0.0001 0.0001 0.0001 0.0001 696 0.0001
MOVE.US Movano Inc 20260205 0 12.69 13.685 12.68 13.57 145330 13.57 up up correct
MPAA.US Motorcar Parts of America Inc 20260205 0 13.1 13.1 12.53 12.79 126480 12.79 down down correct
MPB.US Mid Penn Bancorp Inc 20260205 0 34.49 34.81 34.26 34.54 102593 34.32 up up correct
MPWR.US Monolithic Power Systems Inc 20260205 0 1125.595 1179 1100 1155.99 820359 1155.99 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20260205 0 4.01 4.045 3.96 4.01 3494300 4.01
MRAI.US Marpai Inc. Class A Common Stock 20260205 0 0.568 0.568 0.511 0.511 50900 0.511 down up incorrect
MRAM.US Everspin Technologies Inc 20260205 0 10.24 10.443 9.84 9.97 708667 9.97 down up incorrect
MRBK.US Meridian Corporation 20260205 0 20.33 20.63 20.25 20.39 98003 20.2522 up down incorrect
MRCC.US Monroe Capital Corporation 20260205 0 6.26 6.4 6.11 6.17 112889 6.17 down up incorrect
MRCY.US Mercury Systems Inc 20260205 0 75.15 80.65 74.01 79.07 1255728 79.07 up up correct
MREO.US Mereo BioPharma Group plc 20260205 0 0.4 0.4259 0.3731 0.375 3756776 0.375 down down correct
MRKR.US Marker Therapeutics Inc 20260205 0 1.78 1.8425 1.635 1.66 227448 1.66 down up incorrect
MRM.US MEDIROM Healthcare Technologies Inc 20260205 0 1.42 1.43 1.3 1.34 78464 1.34 down up incorrect
MRNA.US Moderna Inc 20260205 0 42.03 43.85 40.08 40.87 11681100 40.87 down down correct
MRTN.US Marten Transport Ltd 20260205 0 13.68 13.84 13.53 13.62 772644 13.62 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20260205 0 3.21 3.26 3.0745 3.09 1725560 3.09 down down correct
MRVL.US Marvell Technology Inc 20260205 0 72.88 74.79 70.685 74.21 19201990 74.21 up up correct
MS.US PO 20260205 0 17.63 17.7001 17.46 17.67 96014 17.67 up up correct
MSBI.US Midland States Bancorp Inc 20260205 0 23.91 24.23 23.35 23.53 124504 23.2053 down down correct
MSEX.US Middlesex Water Company 20260205 0 52.24 53.17 52.16 52.42 120732 52.0793 up up correct
MSFT.US Microsoft Corporation 20260205 0 407.44 408.3 392.32 393.67 66289250 392.7735 down up incorrect
MSGM.US Motorsport Games Inc 20260205 0 3.7 3.87 3.47 3.59 33900 3.59 down up incorrect
MSTR.US MicroStrategy Incorporated 20260205 0 120.25 122 104.17 106.99 60129700 106.99 down down correct
MTC.US Mmtec Inc 20260205 0 3.49 3.49 3.09 3.12 36900 3.12 down down correct
MTCH.US Match Group Inc 20260205 0 30.415 30.915 29.9 30.85 6497400 30.85 up up correct
MTEX.US Mannatech Incorporated 20260205 0 7.41 7.42 7.3241 7.41 3491 7.41
MTLS.US Materialise NV 20260205 0 5.34 5.38 5.14 5.16 123342 5.16 down down correct
MTRX.US Matrix Service Company 20260205 0 12.72 12.72 11.21 11.25 728729 11.25 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260205 0 203.69 232.09 197.83 227.8 2919945 227.8 up up correct
MU.US Micron Technology Inc 20260205 0 369.62 390.93 366 382.89 38899500 382.89 up up correct
MVBF.US MVB Financial Corp 20260205 0 28.78 29.115 28.33 28.94 63260 28.7648 up up correct
MVIS.US MicroVision Inc 20260205 0 0.7 0.7 0.65 0.67 4438700 0.67 down down correct
MVST.US Microvast Holdings Inc 20260205 0 2.43 2.4485 2.32 2.39 3820962 2.39 down down correct
MVSTW.US Microvast Holdings Inc 20260205 0 0.074 0.075 0.0584 0.065 100595 0.065 down down correct
MXCT.US MaxCyte Inc. 20260205 0 0.8706 0.8791 0.7701 0.808 1433860 0.808 down down correct
MYFW.US First Western Financial Inc 20260205 0 25.77 26.26 24.75 26.03 59891 26.03 up up correct
MYGN.US Myriad Genetics Inc 20260205 0 5.23 5.37 5.03 5.1 1236490 5.1 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20260205 0 1.08 1.12 0.99 0.99 301697 0.99 down down correct
MYPS.US Playstudios Inc 20260205 0 0.5993 0.5993 0.544 0.5568 334755 0.5568 down up incorrect
MYPSW.US MYPSW 20260205 0 0.008 0.008 0.008 0.008 0 0.008
MYRG.US MYR Group Inc 20260205 0 247.62 259.87 240.47 252.86 199800 252.86 up down incorrect
MYSZ.US My Size Inc 20260205 0 0.692 0.699 0.61 0.623 149600 0.623 down up incorrect
NAII.US Natural Alternatives International Inc 20260205 0 3.59 3.81 3.07 3.11 73547 3.11 down down correct
NATH.US Nathan's Famous Inc 20260205 0 101.7 101.955 101.08 101.2 42412 100.6978 down up incorrect
NATR.US Nature's Sunshine Products Inc 20260205 0 25.79 26.54 25.79 26.24 124300 26.24 up up correct
NAUT.US Nautilus Biotechnology Inc 20260205 0 2.06 2.14 1.96 2.02 166853 2.02 down down correct
NAVI.US Navient Corporation 20260205 0 10.04 10.055 9.79 10.01 867889 9.8229 down down correct
NBIX.US Neurocrine Biosciences Inc 20260205 0 136.46 141.45 136.46 137.93 1272936 137.93 up up correct
NBN.US Northeast Bank 20260205 0 121 123.68 118.94 121.8 114919 121.7899 up up correct
NBST.US Newbury Street Acquisition Corporation 20260205 0 10.51 10.51 10.51 10.51 0 10.51
NBSTU.US Newbury Street Acquisition Corporation 20260205 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260205 0 46.06 46.67 45.435 46.38 217658 45.9783 up up correct
NBTX.US Nanobiotix S.A 20260205 0 21.46 21.46 21.03 21.03 4826 21.03 down up incorrect
NCMI.US National CineMedia Inc 20260205 0 3.48 3.51 3.33 3.37 715415 3.3415 down up incorrect
NCNA.US NuCana plc 20260205 0 2.33 2.33 2.07 2.09 82100 2.09 down up incorrect
NCNO.US nCino Inc 20260205 0 18.73 19.17 17.77 17.97 2007300 17.97 down down correct
NCSM.US NCS Multistage Holdings Inc 20260205 0 38.04 38.57 37.0401 38.08 3014 38.08 up up correct
NCTY.US The9 Limited 20260205 0 5.92 6 5.03 5.06 44400 5.06 down down correct
NDAQ.US Nasdaq Inc 20260205 0 89.315 89.47 84.555 85.51 7479611 85.51 down down correct
NDLS.US Noodles & Company 20260205 0 0.619 0.619 0.55 0.5501 75198 4.4008 down up incorrect
NDRA.US ENDRA Life Sciences Inc 20260205 0 3.74 3.93 3.63 3.79 30400 3.79 up down incorrect
NDSN.US Nordson Corporation 20260205 0 283.32 284.93 279.87 282.57 561680 282.57 down up incorrect
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260205 0 24.8 25.02 24.345 24.81 58127 24.81 up up correct
NEGG.US Newegg Commerce Inc 20260205 0 50.22 51.29 43.69 44.06 97000 44.06 down down correct
NEO.US NeoGenomics Inc 20260205 0 11.97 12.08 11.24 11.27 1497600 11.27 down down correct
NEOG.US Neogen Corporation 20260205 0 10.44 10.9 10.375 10.59 2995784 10.59 up up correct
NEON.US Neonode Inc 20260205 0 1.84 1.85 1.68 1.69 295900 1.69 down down correct
NEPH.US Nephros Inc 20260205 0 4.07 4.2534 3.8001 3.88 33633 3.88 down down correct
NERV.US Minerva Neurosciences Inc 20260205 0 4.56 4.73 4.19 4.22 105500 4.22 down down correct
NESR.US National Energy Services Reunited Corp 20260205 0 20.015 20.38 19.595 20.13 894200 20.13 up up correct
NEWT.US Newtek Business Services Corp 20260205 0 13.72 13.76 13.35 13.55 241915 13.55 down down correct
NEXI.US NexImmune Inc 20260205 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260205 0 4.955 5.01 4.75 4.82 4083907 4.82 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260205 0 13.65 13.94 13.51 13.58 615195 13.4501 down up incorrect
NFE.US New Fortress Energy Inc 20260205 0 1.35 1.36 1.2 1.24 8956005 1.24 down up incorrect
NFLX.US Netflix Inc 20260205 0 81.49 83.3 80.535 80.87 54805688 80.87 down up incorrect
NHTC.US Natural Health Trends Corp 20260205 0 3.95 3.95 3.66 3.7 41100 3.6011 down down correct
NICE.US NICE Ltd 20260205 0 109.57 113.85 109.3 110.48 1123013 110.48 up up correct
NICHX.US NICHX 20260205 0 26.34 26.34 26.34 26.34 0 26.34
NISN.US Nisun International Enterprise Development Group Co. Ltd 20260205 0 1 1 0.95 0.99 45678 0.99 down down correct
NIU.US Niu Technologies 20260205 0 3.11 3.255 3.07 3.13 518522 3.13 up up correct
NKSH.US National Bankshares Inc 20260205 0 38.4 38.905 38.09 38.46 32420 38.46 up up correct
NKTR.US Nektar Therapeutics 20260205 0 37.6 38.47 34.9 35.12 723868 35.12 down down correct
NKTX.US Nkarta Inc 20260205 0 2.03 2.0692 1.91 1.92 1059601 1.92 down down correct
NMFC.US New Mountain Finance Corporation 20260205 0 8.35 8.4 7.97 8.01 2033375 8.01 down down correct
NMIH.US NMI Holdings Inc 20260205 0 40.53 41.435 40.13 41.26 786074 41.26 up up correct
NMRD.US Nemaura Medical Inc 20260205 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260205 0 16.39 16.54 16.055 16.18 1573290 16.145 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20260205 0 0.8 0.8201 0.7301 0.735 305304 0.735 down down correct
NNAVW.US NextNav Inc. Warrant 20260205 0 6.51 6.51 5.495 6.25 93422 6.25 down down correct
NNBR.US NN Inc 20260205 0 1.6 1.64 1.51 1.54 1305362 1.54 down down correct
NNDM.US Nano Dimension Ltd 20260205 0 1.77 1.8 1.7 1.76 4422900 1.76 down down correct
NNOX.US Nano 20260205 0 2.39 2.425 2.265 2.28 2117285 2.28 down down correct
NODK.US NI Holdings Inc 20260205 0 13.35 13.84 13.35 13.78 8150 13.78 up up correct
NOTV.US Inotiv Inc 20260205 0 0.4375 0.4379 0.3812 0.39 438468 0.39 down down correct
NOVT.US Novanta Inc 20260205 0 135.35 136.48 132.51 133.35 320954 133.35 down down correct
NPCE.US NeuroPace Inc 20260205 0 15.9 16.315 15.32 15.49 176408 15.49 down up incorrect
NRC.US National Research Corporation 20260205 0 15.24 16.07 15.01 15.93 192592 15.93 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260205 0 10.83 10.96 10.25 10.3 1014228 10.3 down down correct
NRIM.US Northrim BanCorp Inc 20260205 0 25.49 25.76 24.97 25.33 176507 25.1634 down down correct
NRIX.US Nurix Therapeutics Inc 20260205 0 16.38 17.005 15.87 15.95 1119900 15.95 down down correct
NRXP.US NRx Pharmaceuticals Inc 20260205 0 1.825 1.86 1.66 1.68 871712 1.68 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20260205 0 0.0474 0.06 0.0393 0.055 66154 0.055 up up correct
NSIT.US Insight Enterprises Inc 20260205 0 80.06 85.74 78.01 82.28 622277 82.28 up up correct
NSPR.US InspireMD Inc 20260205 0 1.65 1.69 1.63 1.64 21600 1.64 down down correct
NSSC.US Napco Security Technologies Inc 20260205 0 43.5 43.55 41.71 43.47 1067000 43.3168 down up incorrect
NSYS.US Nortech Systems Incorporated 20260205 0 8.5 8.99 8.25 8.99 3000 8.99 up down incorrect
NTAP.US NetApp Inc 20260205 0 99.02 99.91 98.14 99.59 2427975 99.59 up up correct
NTCT.US NetScout Systems Inc 20260205 0 26.6 28.47 26.1638 27.07 831783 27.07 up up correct
NTES.US NetEase Inc 20260205 0 122.44 123.2 120.26 120.3 895100 120.3 down down correct
NTGR.US NETGEAR Inc 20260205 0 20.53 21.29 19 19.87 1460144 19.87 down down correct
NTIC.US Northern Technologies International Corporation 20260205 0 8.845 9.16 8.83 8.83 1853 8.83 down up incorrect
NTLA.US Intellia Therapeutics Inc 20260205 0 11.98 12.2 10.935 11.09 5866487 11.09 down up incorrect
NTNX.US Nutanix Inc 20260205 0 39.15 39.85 37.84 38.39 7607365 38.39 down up incorrect
NTRA.US Natera Inc 20260205 0 204.53 209.76 195.461 197.08 1783130 197.08 down up incorrect
NTRB.US Nutriband Inc. Common Stock 20260205 0 4.28 4.45 4.2 4.345 17393 4.345 up up correct
NTRBW.US Nutriband Inc. Warrant 20260205 0 1.65 1.65 1.65 1.65 300 1.65
NTRS.US Northern Trust Corporation 20260205 0 150.56 150.99 146.76 147.48 1434500 146.6578 down down correct
NTRSO.US Northern Trust Corporation 20260205 0 19.51 19.53 19.4 19.48 28100 19.1862 down down correct
NTWK.US NetSol Technologies Inc 20260205 0 3.46 3.55 3.22 3.22 31102 3.22 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260205 0 105.06 108.88 99.97 100.9 531395 100.9 down down correct
NUWE.US Nuwellis Inc 20260205 0 3.01 3.07 2.42 2.47 195100 2.47 down down correct
NVAX.US Novavax Inc 20260205 0 8.17 8.32 7.84 7.87 4159400 7.87 down down correct
NVCR.US NovoCure Limited 20260205 0 11.55 11.65 9.82 10.09 5330539 10.09 down down correct
NVDA.US NVIDIA Corporation 20260205 0 174.925 176.815 171.03 171.88 206312891 171.8707 down down correct
NVEC.US NVE Corporation 20260205 0 63.8 64.5 63.02 63.29 45000 63.29 down up incorrect
NVMI.US Nova Measuring Instruments Ltd 20260205 0 415.45 431.49 413.46 426.71 429151 426.71 up up correct
NVNO.US enVVeno Medical Corp 20260205 0 9.39 9.52 9.14 9.35 8896 9.35 down down correct
NVOS.US Novo Integrated Sciences Inc 20260205 0 0.0032 0.0035 0.0032 0.0035 610 0.0035 up up correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20260205 0 7.86 7.98 7.35 7.43 16380100 7.43 down down correct
NVVE.US Nuvve Holding Corp 20260205 0 1.67 1.7083 1.25 1.255 628779 1.255 down down correct
NVVEW.US Nuvve Holding Corp 20260205 0 0.0127 0.0127 0.012 0.0123 2737 0.0123 down down correct
NWBI.US Northwest Bancshares Inc 20260205 0 13.26 13.331 13.07 13.24 1191988 13.24 down down correct
NWE.US NorthWestern Corporation 20260205 0 69.46 70.745 69.2 69.84 855745 69.1442 up up correct
NWFL.US Norwood Financial Corp 20260205 0 31.52 32.1 31.49 31.66 47046 31.66 up up correct
NWL.US Newell Brands Inc 20260205 0 4.6 4.65 4.42 4.52 7095300 4.4515 down down correct
NWPX.US Northwest Pipe Company 20260205 0 68.89 71.31 68.89 70.83 75463 70.83 up up correct
NWS.US News Corporation 20260205 0 27.8 28.27 26.89 27.39 3424454 27.2894 down down correct
NWSA.US News Corporation 20260205 0 24.77 24.9 23.62 24.21 8195600 24.1093 down down correct
NXPI.US NXP Semiconductors N.V 20260205 0 224.59 229.02 219.61 222.13 2760200 222.13 down down correct
NXST.US Nexstar Media Group Inc 20260205 0 213.06 218.7 212.83 218.1 407323 216.3758 up up correct
NXTC.US NextCure Inc 20260205 0 11.98 11.98 11.08 11.09 11100 11.09 down down correct
NXTP.US Nextplay Technologies Inc 20260205 0 0.0001 0.0001 0.0001 0.0001 274 0.0001
NYXH.US Nyxoah SA Ordinary Shares 20260205 0 4.65 4.7 4.58 4.59 30645 4.59 down down correct
OBLG.US Oblong Inc 20260205 0 1.312 1.44 0.9577 0.9577 108195 0.9577 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20260205 0 33.93 35.07 33.05 34.07 164500 33.8842 up up correct
OCC.US Optical Cable Corporation 20260205 0 4.61 5.06 4.51 4.86 79500 4.86 up up correct
OCCI.US OFS Credit Company Inc 20260205 0 4.43 4.44 4.31 4.35 322300 4.2334 down down correct
OCCIO.US OFS Credit Company Inc 20260205 0 25.06 25.115 25.06 25.071 6300 24.943 up up correct
OCFC.US OceanFirst Financial Corp 20260205 0 19.82 19.99 19.52 19.68 705034 19.68 down up incorrect
OCG.US Oriental Culture Holding LTD 20260205 0 1.38 1.38 1.21 1.25 918891 1.25 down down correct
OCGN.US Ocugen Inc 20260205 0 1.39 1.42 1.31 1.33 4455200 1.33 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20260205 0 12.46 12.505 12.06 12.13 1649137 12.13 down down correct
OCUL.US Ocular Therapeutix Inc 20260205 0 8.85 10.0752 8.84 8.91 8948515 8.91 up up correct
ODFL.US Old Dominion Freight Line Inc 20260205 0 200.02 206.43 198 202.14 4258800 201.8581 up up correct
OESX.US Orion Energy Systems Inc 20260205 0 14.11 14.33 13.11 13.22 118080 13.22 down down correct
OFED.US Oconee Federal Financial Corp 20260205 0 15.3 15.3 15.3 15.3 0 15.3
OFIX.US Orthofix Medical Inc 20260205 0 12.73 13.12 12.49 12.7 174604 12.7 down down correct
OFLX.US Omega Flex Inc 20260205 0 36.15 37.5 35.22 36.5 61000 36.5 up up correct
OFS.US OFS Capital Corporation 20260205 0 4.28 4.4288 4.2201 4.31 77167 4.31 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260205 0 23.7 23.735 23.7 23.735 400 23.735 up up correct
OGI.US OrganiGram Holdings Inc 20260205 0 1.5 1.535 1.4623 1.48 678510 1.48 down down correct
OKTA.US Okta Inc 20260205 0 83.42 85.3 81.67 82.15 2882338 82.15 down up incorrect
OLB.US The OLB Group Inc 20260205 0 0.5212 0.5699 0.48 0.5 164110 0.5 down up incorrect
OLED.US Universal Display Corporation 20260205 0 117.17 118.37 112.72 113.05 1508884 113.05 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260205 0 109.59 110.991 106.52 106.71 1021457 106.71 down down correct
OLMA.US Olema Pharmaceuticals Inc 20260205 0 26.41 27.13 24.91 25.01 1115100 25.01 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20260205 0 1.58 1.63 1.49 1.5 1460190 1.5 down up incorrect
OM.US Outset Medical Inc 20260205 0 4.79 4.86 4.37 4.39 439400 4.39 down up incorrect
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260205 0 118.46 121.85 117.1285 119.58 87228 119.58 up down incorrect
OMCL.US Omnicell Inc 20260205 0 39.69 41.56 36.94 39.08 2841447 39.08 down up incorrect
OMER.US Omeros Corporation 20260205 0 11.3 11.7599 10.55 10.74 1819375 10.74 down down correct
OMEX.US Odyssey Marine Exploration Inc 20260205 0 1.72 1.75 1.47 1.47 1225640 1.47 down down correct
OMQS.US OMNIQ Corp. Common Stock 20260205 0 0.1329 0.1329 0.1329 0.1329 100 0.1329
ON.US ON Semiconductor Corporation 20260205 0 61.44 63.14 60.85 63.1 10668410 63.1 up up correct
ONB.US Old National Bancorp 20260205 0 25.61 25.77 25.14 25.56 3543900 25.4026 down down correct
ONCY.US Oncolytics Biotech Inc 20260205 0 0.92 0.9264 0.81 0.8366 2497755 0.8366 down down correct
ONDS.US Ondas Holdings Inc 20260205 0 9.34 9.53 8.32 8.48 100976900 8.48 down down correct
ONEW.US OneWater Marine Inc 20260205 0 13.87 14.04 13.2 13.33 153273 13.33 down down correct
OPBK.US OP Bancorp 20260205 0 14.37 14.37 14.12 14.22 38199 14.22 down up incorrect
OPCH.US Option Care Health Inc 20260205 0 34.19 34.97 33.875 34.17 1348090 34.17 down up incorrect
OPEN.US Opendoor Technologies Inc 20260205 0 4.92 5.09 4.68 4.7 65045200 4.7 down down correct
OPGN.US OpGen Inc 20260205 0 21.065 27 21 23.99 15164 23.99 up up correct
OPHC.US OptimumBank Holdings Inc 20260205 0 4.95 4.98 4.86 4.9 37100 4.9 down down correct
OPK.US OPKO Health Inc 20260205 0 1.25 1.26 1.23 1.23 4180381 1.23 down down correct
OPRA.US Opera Limited 20260205 0 12.63 12.725 11.71 11.79 1062329 11.79 down down correct
OPRT.US Oportun Financial Corporation 20260205 0 5.38 5.46 5.19 5.35 474292 5.35 down down correct
OPRX.US OptimizeRx Corporation 20260205 0 10.89 11.01 10.41 10.54 311600 10.54 down down correct
ORGN.US Origin Materials Inc 20260205 0 0.1863 0.1948 0.16 0.1605 3721986 0.1605 down down correct
ORGNW.US Origin Materials Inc Warrant 20260205 0 0.0033 0.0036 0.0033 0.0036 11378 0.0036 up up correct
ORGO.US Organogenesis Holdings Inc 20260205 0 3.85 3.905 3.695 3.71 818722 3.71 down down correct
ORGS.US Orgenesis Inc 20260205 0 0.58 0.58 0.58 0.58 0 0.58
ORIC.US ORIC Pharmaceuticals Inc 20260205 0 10.6 10.84 9.7 9.96 1472059 9.96 down up incorrect
ORLY.US O'Reilly Automotive Inc 20260205 0 92.35 95.19 92.09 92.86 12164000 92.86 up down incorrect
ORMP.US Oramed Pharmaceuticals Inc 20260205 0 3.37 3.5 3.24 3.24 210634 3.24 down up incorrect
ORRF.US Orrstown Financial Services Inc 20260205 0 38.71 39.39 38.51 39.32 232079 39.0198 up down incorrect
OSBC.US Old Second Bancorp Inc 20260205 0 20.75 21 20.45 20.66 381008 20.66 down down correct
OSIS.US OSI Systems Inc 20260205 0 253.28 262.14 249.92 258.16 388436 258.16 up up correct
OSPN.US OneSpan Inc 20260205 0 11.04 11.24 10.63 10.69 1153851 10.56 down down correct
OSS.US One Stop Systems Inc 20260205 0 8.51 8.9155 7.96 8.05 2876521 8.05 down down correct
OSUR.US OraSure Technologies Inc 20260205 0 2.89 2.9 2.695 2.73 872621 2.73 down down correct
OSW.US OneSpaWorld Holdings Limited 20260205 0 21.365 22.38 20.35 20.65 3227655 20.6009 down down correct
OTEX.US Open Text Corporation 20260205 0 23.75 24.11 22.66 22.79 4216400 22.5472 down down correct
OTLK.US Outlook Therapeutics Inc 20260205 0 0.397 0.42 0.39 0.39 1265195 0.39 down up incorrect
OTLY.US Oatly Group AB 20260205 0 10.67 10.67 10.11 10.16 128588 10.16 down up incorrect
OTTR.US Otter Tail Corporation 20260205 0 88.33 88.81 86.94 87.33 341066 86.7497 down down correct
OVBC.US Ohio Valley Banc Corp 20260205 0 43.15 43.15 42.52 42.52 6845 42.52 down up incorrect
OVID.US Ovid Therapeutics Inc 20260205 0 1.45 1.5 1.44 1.45 1488729 1.45
OVLY.US Oak Valley Bancorp 20260205 0 33.78 33.78 33.2 33.41 16517 33.41 down up incorrect
OWSCX.US OWSCX 20260205 0 19.38 19.38 19.38 19.38 0 19.38
OXBR.US Oxbridge Re Holdings Limited 20260205 0 1 1.03 0.99 1 16541 1
OXBRW.US Oxbridge Re Holdings Limited 20260205 0 0.1291 0.13 0.1291 0.13 810 0.13 up up correct
OXLC.US Oxford Lane Capital Corp 20260205 0 11.25 11.26 10.84 10.97 2163800 10.5595 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260205 0 24.02 24.07 24.02 24.07 4400 23.6547 up up correct
OXLCP.US Oxford Lane Capital Corp 20260205 0 24.68 24.749 24.63 24.71 5800 24.5799 up up correct
OXSQ.US Oxford Square Capital Corp 20260205 0 1.89 1.9 1.83 1.85 1169093 1.8163 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260205 0 24.18 24.18 24.18 24.18 500 24.18
OZK.US Bank OZK 20260205 0 49.91 50.39 48.94 49.89 1237860 49.89 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20260205 0 16.52 16.58 16.41 16.41 22800 16.41 down down correct
PAA.US Plains All American Pipeline L.P 20260205 0 19.62 19.97 19.51 19.97 4244200 19.97 up down incorrect
PAAS.US Pan American Silver Corp 20260205 0 53.98 55.86 52.16 52.41 12548200 52.2727 down up incorrect
PACB.US Pacific Biosciences of California Inc 20260205 0 1.912 1.95 1.68 1.715 9609487 1.715 down down correct
PAGP.US Plains GP Holdings L.P 20260205 0 20.93 21.205 20.85 21.19 2072713 21.19 up down incorrect
PAHC.US Phibro Animal Health Corporation 20260205 0 43.17 50.05 43.17 50 982256 49.8852 up down incorrect
PALI.US Palisade Bio Inc 20260205 0 1.56 1.58 1.48 1.5 5771700 1.5 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20260205 0 8.36 8.44 8.045 8.07 783108 8.0265 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20260205 0 163.68 166.19 154.05 154.77 12780500 154.77 down down correct
PASG.US Passage Bio Inc 20260205 0 10.37 10.62 9.01 9.11 59900 9.11 down down correct
PATK.US Patrick Industries Inc 20260205 0 136.7 144.4 134.75 140.6 823600 140.1171 up up correct
PAVM.US PAVmed Inc 20260205 0 9.95 10.9 9.91 10.58 137396 10.58 up up correct
PAX.US Patria Investments Limited 20260205 0 13.87 13.93 13.7 13.75 1338100 13.6027 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20260205 0 6.03 6.11 5.84 5.9 6177299 5.9 down down correct
PAYS.US PaySign Inc 20260205 0 3.65 3.7135 3.53 3.54 492901 3.54 down up incorrect
PAYX.US Paychex Inc 20260205 0 99.185 100.6 96.75 98.17 3583453 98.17 down up incorrect
PBFS.US Pioneer Bancorp Inc 20260205 0 14.98 15.1 14.46 14.97 9996 14.97 down down correct
PBHC.US Pathfinder Bancorp Inc 20260205 0 13.43 13.43 12.89 12.9 3230 12.9 down down correct
PBLA.US Panbela Therapeutics Inc 20260205 0 0.0111 0.0111 0.0111 0.0111 16901 0.0111
PBYI.US Puma Biotechnology Inc 20260205 0 7.01 7.285 6.75 6.79 433704 6.79 down down correct
PCAR.US PACCAR Inc 20260205 0 128.1 128.77 126.44 127.42 4253300 127.0891 down down correct
PCB.US PCB Bancorp 20260205 0 23.5 23.85 23.45 23.73 28000 23.5019 up up correct
PCRX.US Pacira BioSciences Inc 20260205 0 20.69 21.03 20.235 20.36 507130 20.36 down down correct
PCSA.US Processa Pharmaceuticals Inc 20260205 0 2.332 2.36 2.05 2.17 74100 2.17 down down correct
PCT.US PureCycle Technologies Inc 20260205 0 9.87 9.94 9 9.145 3628810 9.145 down down correct
PCTTU.US PureCycle Technologies Inc 20260205 0 9.73 9.73 9.73 9.73 0 9.73
PCTTW.US PureCycle Technologies Inc 20260205 0 0.6775 0.6775 0.395 0.53 37549 0.53 down down correct
PCTY.US Paylocity Holding Corporation 20260205 0 126.96 129.4 124.775 127.05 2164650 127.05 up up correct
PCVX.US Vaxcyte Inc 20260205 0 55.21 56.58 53.12 53.91 1867135 53.91 down down correct
PCYO.US Pure Cycle Corporation 20260205 0 11.37 11.375 11.01 11.09 50779 11.09 down down correct
PDD.US Pinduoduo Inc 20260205 0 102.5 103.43 101.52 101.52 6112100 101.52 down up incorrect
PDEX.US Pro 20260205 0 39.1 39.38 38.15 38.45 21858 38.45 down down correct
PDFS.US PDF Solutions Inc 20260205 0 27.47 28 26.585 27.02 313100 27.02 down down correct
PDLB.US PDL Community Bancorp 20260205 0 16.86 17.16 16.6401 16.79 103350 16.79 down down correct
PDSB.US PDS Biotechnology Corporation 20260205 0 0.73 0.7401 0.6794 0.6902 658718 0.6902 down down correct
PDSKX.US PDSKX 20260205 0 27.57 27.57 27.57 27.57 0 27.57
PDSRX.US PDSRX 20260205 0 27.34 27.34 27.34 27.34 0 27.34
PDSYX.US PDSYX 20260205 0 27.97 27.97 27.97 27.97 0 27.97
PEB.US PH 20260205 0 17.98 17.98 17.9 17.9 975 17.9 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260205 0 36.93 37.85 36.93 37.51 42001 37.3047 up up correct
PEBO.US Peoples Bancorp Inc 20260205 0 33.77 34.25 33.385 33.73 247343 33.73 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260205 0 37.56 37.89 37.205 37.82 1608342 37.7128 up up correct
PEGA.US Pegasystems Inc 20260205 0 39.03 40.255 37.9 38.2 1904105 38.2 down down correct
PENN.US Penn National Gaming Inc 20260205 0 12.96 12.96 12.19 12.39 7382431 12.39 down down correct
PEP.US PepsiCo Inc 20260205 0 166.51 168.01 165.25 167.53 11038800 166.0465 up up correct
PERI.US Perion Network Ltd 20260205 0 8.41 8.64 8.3 8.53 547657 8.53 up up correct
PESI.US Perma 20260205 0 14.95 15.445 14.32 14.41 195222 14.41 down down correct
PETS.US PetMed Express Inc 20260205 0 3.07 3.07 2.94 2.98 165272 2.98 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20260205 0 0.801 0.85 0.8 0.85 7175 0.85 up up correct
PETZ.US TDH Holdings Inc 20260205 0 1.04 1.06 1.03 1.06 3256 1.06 up up correct
PFALX.US PFALX 20260205 0 7.09 7.09 7.09 7.09 0 7.0376
PFBC.US Preferred Bank 20260205 0 89.58 91.1 86.75 90.27 142400 90.27 up up correct
PFFLX.US PFFLX 20260205 0 7.09 7.09 7.09 7.09 0 7.0396
PFG.US Principal Financial Group Inc 20260205 0 95.91 97.57 95.16 95.5 1732100 94.6486 down down correct
PFIS.US Peoples Financial Services Corp 20260205 0 55.015 56.42 54.1601 55.68 44278 55.061 up down incorrect
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260205 0 7.09 7.09 7.09 7.09 0 7.0355
PFLT.US PennantPark Floating Rate Capital Ltd 20260205 0 9.44 9.48 9.27 9.33 1248600 9.2192 down down correct
PFX.US Phenixfin Corporation 20260205 0 42.45 43 42.41 43 1293 43 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260205 0 23.804 23.804 23.804 23.804 0 23.804
PGC.US Peapack 20260205 0 34.61 35.03 33.84 34.51 250085 34.4597 down down correct
PGEN.US Precigen Inc 20260205 0 4.49 4.6 4.22 4.24 3736700 4.24 down down correct
PGNY.US Progyny Inc 20260205 0 22.78 23.59 21.89 21.92 1440200 21.92 down down correct
PHAR.US Pharming Group NV 20260205 0 16.52 16.84 15.95 16.04 67334 16.04 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20260205 0 13.31 13.75 12.22 12.41 1226664 12.41 down down correct
PHIO.US Phio Pharmaceuticals Corp 20260205 0 0.91 0.916 0.8127 0.8568 423400 0.8568 down up incorrect
PHUN.US Phunware Inc 20260205 0 1.63 1.668 1.56 1.63 606400 1.63
PHVS.US Pharvaris N.V 20260205 0 26.4 26.935 24.915 25.14 189813 25.14 down up incorrect
PI.US Impinj Inc 20260205 0 149.29 154.86 149 153.83 869000 153.83 up down incorrect
PIIVX.US PIIVX 20260205 0 49.93 49.93 49.93 49.93 0 49.93
PINC.US Premier Inc 20260205 0 20.46 20.49 20.45 20.49 500 20.49 up up correct
PKBK.US Parke Bancorp Inc 20260205 0 28.35 29.08 28.12 28.49 76847 28.49 up up correct
PKOH.US Park 20260205 0 24.85 25.23 24.505 25.03 20573 24.905 up up correct
PLAB.US Photronics Inc 20260205 0 33.205 34.54 32.5001 34.39 1069446 34.39 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20260205 0 19.53 19.9507 18.56 18.81 635808 18.81 down down correct
PLBC.US Plumas Bancorp 20260205 0 52.92 53.01 52.5 52.71 24000 52.71 down down correct
PLBY.US PLBY Group Inc 20260205 0 1.51 1.535 1.47 1.48 408026 1.48 down down correct
PLCE.US The Children's Place Inc 20260205 0 4.04 4.05 3.84 3.95 371798 3.95 down down correct
PLMR.US Palomar Holdings Inc 20260205 0 124.38 131.18 123.88 129.15 299900 129.15 up up correct
PLPC.US Preformed Line Products Company 20260205 0 257.92 265.96 255 264.63 187153 264.63 up up correct
PLRX.US Pliant Therapeutics Inc 20260205 0 1.17 1.2 1.09 1.09 1271745 1.09 down down correct
PLSE.US Pulse Biosciences Inc 20260205 0 14.91 15.055 13.585 13.69 399400 13.69 down down correct
PLTK.US Playtika Holding Corp 20260205 0 3.44 3.525 3.4 3.46 1856375 3.46 up up correct
PLUG.US Plug Power Inc 20260205 0 1.98 2 1.84 1.86 115930398 1.86 down down correct
PLUS.US ePlus inc 20260205 0 85.3 90.78 82.9 84.66 327329 84.3913 down down correct
PLXS.US Plexus Corp 20260205 0 196.28 203.59 193.9725 201.07 463519 201.07 up up correct
PMAAX.US PMAAX 20260205 0 10.18 10.18 10.18 10.18 0 10.1483
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260205 0 0.7128 0.736 0.6802 0.7 118391 0.7 down down correct
PMFLX.US PMFLX 20260205 0 10.18 10.18 10.18 10.18 0 10.1442
PMT.US PC 20260205 0 19.56 19.59 19.46 19.5001 10931 19.0778 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20260205 0 13.03 13.03 12.52 12.7 37317 12.7 down down correct
PMVP.US PMV Pharmaceuticals Inc 20260205 0 1.04 1.0599 1.02 1.02 182778 1.02 down down correct
PNBK.US Patriot National Bancorp Inc 20260205 0 1.6 1.6 1.39 1.4 357600 1.4 down down correct
PNFP.US Pinnacle Financial Partners Inc 20260205 0 101.54 103.05 100.32 100.7 1459799 100.2 down down correct
PNNT.US PennantPark Investment Corporation 20260205 0 5.76 5.76 5.57 5.63 813300 5.5427 down up incorrect
PNRG.US PrimeEnergy Resources Corporation 20260205 0 188.16 190 182.98 190 67475 190 up down incorrect
PNTG.US The Pennant Group Inc 20260205 0 29.01 30.53 29.01 29.98 331662 29.98 up down incorrect
PODD.US Insulet Corporation 20260205 0 251.81 255.1 242.53 243.15 1339754 243.15 down down correct
POLA.US Polar Power Inc 20260205 0 1.53 1.555 1.35 1.35 158642 1.35 down down correct
POOL.US Pool Corporation 20260205 0 260.53 261.87 255.89 257.54 511300 256.0134 down down correct
POW.US Powered Brands 20260205 0 22.345 22.82 22.345 22.62 46900 22.62 up up correct
POWI.US Power Integrations Inc 20260205 0 46.95 47.55 46.26 47.2 1102400 46.9906 up up correct
POWL.US Powell Industries Inc 20260205 0 512 543.175 502.22 538.81 412442 538.551 up up correct
POWW.US AMMO Inc 20260205 0 1.62 1.65 1.61 1.62 318380 1.62
POWWP.US AMMO Inc 20260205 0 23.98 24.003 23.77 23.77 400 23.2434 down down correct
PPBT.US Purple Biotech Ltd 20260205 0 0.609 0.62 0.537 0.597 19060 5.97 down down correct
PPC.US Pilgrim's Pride Corporation 20260205 0 43.91 44.47 43.33 43.46 1015563 43.46 down down correct
PPIH.US Perma 20260205 0 29.72 29.83 28.82 29.31 75322 29.31 down down correct
PPSI.US Pioneer Power Solutions Inc 20260205 0 4.15 4.275 3.87 3.89 147903 3.89 down down correct
PPTA.US Midas Gold Corp. 20260205 0 27.62 28.21 25.88 25.94 2048400 25.94 down down correct
PRAA.US PRA Group Inc 20260205 0 11.58 11.75 10.9891 11.28 878083 11.28 down down correct
PRAX.US Praxis Precision Medicines Inc 20260205 0 301.51 311.54 297.265 305.62 623400 305.62 up up correct
PRCH.US Porch Group Inc 20260205 0 6.71 6.98 6.36 6.4 1413600 6.4 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260205 0 29.15 29.555 27.23 27.4 1498700 27.4 down down correct
PRDO.US Perdoceo Education Corporation 20260205 0 31.54 32.16 31.27 31.66 374800 31.5176 up down incorrect
PRFX.US PainReform Ltd 20260205 0 0.6281 0.6391 0.5821 0.6044 66520 3.022 down up incorrect
PRGS.US Progress Software Corporation 20260205 0 40.8 42 40.8 41.41 1002809 41.41 up up correct
PRIM.US Primoris Services Corporation 20260205 0 142.08 149.865 142.08 147.97 788195 147.97 up up correct
PRIVX.US Sharespost 100 Fund 20260205 0 49 49 49 49 0 49
PRLD.US Prelude Therapeutics Incorporated 20260205 0 2.26 2.26 1.9708 2.02 355725 2.02 down down correct
PRLVX.US PRLVX 20260205 0 48.04 48.04 48.04 48.04 0 48.04
PROF.US Profound Medical Corp 20260205 0 6.84 6.84 6.31 6.32 213382 6.32 down down correct
PROV.US Provident Financial Holdings Inc 20260205 0 16.24 16.515 16.21 16.26 17047 16.1203 up up correct
PRPH.US ProPhase Labs Inc 20260205 0 0.135 0.1494 0.132 0.14 55580 0.14 up up correct
PRPL.US Purple Innovation Inc 20260205 0 0.72 0.72 0.67 0.67 396657 0.67 down down correct
PRPO.US Precipio Inc 20260205 0 22.67 23.5 19.86 20.37 15262 20.37 down down correct
PRQR.US ProQR Therapeutics N.V 20260205 0 1.55 1.58 1.45 1.46 294770 1.46 down down correct
PRTA.US Prothena Corporation plc 20260205 0 8.86 9.045 8.23 8.35 518973 8.35 down down correct
PRTC.US PureTech Health plc 20260205 0 18.5 18.5 18.5 18.5 0 18.5
PRTH.US Priority Technology Holdings Inc 20260205 0 5.44 5.46 5.12 5.34 384025 5.34 down down correct
PRTS.US CarParts.com Inc 20260205 0 0.489 0.495 0.48 0.49 582478 0.49 up up correct
PRVA.US Privia Health Group Inc 20260205 0 22.22 22.7 21.36 21.51 1182453 21.51 down down correct
PSA.US PQ 20260205 0 15.86 15.872 15.77 15.77 11637 15.77 down up incorrect
PSEC.US Prospect Capital Corporation 20260205 0 2.74 2.74 2.63 2.63 4099706 2.5886 down down correct
PSHG.US Performance Shipping Inc 20260205 0 2.12 2.12 1.92 1.93 220900 1.93 down down correct
PSMT.US PriceSmart Inc 20260205 0 148.89 151.805 147.45 151.3 283189 150.6197 up up correct
PSNL.US Personalis Inc 20260205 0 8.13 8.445 7.27 7.415 1719552 7.415 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260205 0 17.81 17.81 17.81 17.81 0 17.81
PSTV.US Plus Therapeutics Inc 20260205 0 0.24 0.24 0.22 0.23 5091400 0.23 down down correct
PT.US Pintec Technology Holdings Limited 20260205 0 0.941 0.971 0.9 0.9 37544 0.9 down down correct
PTC.US PTC Inc 20260205 0 153.1 158.25 150.65 153.94 2727213 153.94 up up correct
PTCT.US PTC Therapeutics Inc 20260205 0 73.79 75.635 71.35 72.36 1329281 72.36 down down correct
PTEN.US Patterson 20260205 0 8.09 8.4 7.99 8.17 22684800 8.074 up up correct
PTGX.US Protagonist Therapeutics Inc 20260205 0 83.62 85.43 80.2025 80.67 457128 80.67 down down correct
PTIX.US Protagenic Therapeutics Inc 20260205 0 0.4662 0.4988 0.4027 0.4027 6713 0.4027 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20260205 0 5.785 5.88 5.68 5.75 1415956 5.75 down down correct
PTON.US Peloton Interactive Inc 20260205 0 4.81 4.92 4.09 4.39 90612531 4.39 down down correct
PTPI.US Petros Pharmaceuticals Inc 20260205 0 0.008 0.008 0.007 0.007 176700 0.007 down down correct
PUBM.US PubMatic Inc 20260205 0 6.51 6.63 6.28 6.28 969608 6.28 down down correct
PUCK.US Goal Acquisitions Corp 20260205 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260205 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260205 0 2.58 2.58 2.49 2.49 8762 2.49 down up incorrect
PWP.US Perella Weinberg Partners 20260205 0 22.39 22.5 21.44 21.53 1394787 21.4598 down down correct
PXLW.US Pixelworks Inc 20260205 0 5.99 6.15 5.8 6 60000 6 up up correct
PXS.US Pyxis Tankers Inc 20260205 0 3.307 3.39 3.13 3.13 46218 3.13 down down correct
PYPD.US PolyPid Ltd 20260205 0 4.41 4.5 4.31 4.35 67200 4.35 down down correct
PYPL.US PayPal Holdings Inc 20260205 0 40.6 41.01 38.88 39.9 42842781 39.7796 down down correct
PYXS.US Pyxis Oncology Inc. 20260205 0 1.51 1.605 1.5 1.54 801587 1.54 up up correct
PZZA.US Papa John's International Inc 20260205 0 34.58 34.96 33.8 34.23 1210990 33.776 down down correct
QCOM.US QUALCOMM Incorporated 20260205 0 132.92 139.33 132.73 136.3 30229600 135.4305 up down incorrect
QCRH.US QCR Holdings Inc 20260205 0 92.5 94.22 87.01 93.98 144875 93.98 up down incorrect
QDEL.US Quidel Corporation 20260205 0 28.99 29.97 28.42 28.69 1187106 28.69 down down correct
QFIN.US 360 DigiTech Inc 20260205 0 15.16 15.335 14.84 15.04 1163794 15.04 down down correct
QH.US Quhuo Limited 20260205 0 0.82 0.85 0.789 0.811 100000 0.811 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20260205 0 3.57 3.58 3.56 3.565 509200 3.565 down down correct
QLYS.US Qualys Inc 20260205 0 130.75 133.33 127.015 127.81 827632 127.81 down up incorrect
QMCO.US Quantum Corporation 20260205 0 5.7 5.8 4.89 4.96 786700 4.96 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260205 0 7.24 7.98 7.24 7.82 26400 7.82 up up correct
QNST.US QuinStreet Inc 20260205 0 11.3 11.795 11.03 11.06 1717959 11.06 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260205 0 27.23 27.28 26.91 27.07 201600 26.4754 down down correct
QRHC.US Quest Resource Holding Corporation 20260205 0 2.14 2.14 1.97 2.01 22119 2.01 down down correct
QRVO.US Qorvo Inc 20260205 0 79.8 83.27 79.8 82.72 2057899 82.72 up up correct
QSI.US Quantum 20260205 0 1.03 1.04 0.925 0.932 8157500 0.932 down down correct
QSIAW.US Quantum 20260205 0 0.1011 0.1105 0.1011 0.1059 3744 0.1059 up up correct
QTRX.US Quanterix Corporation 20260205 0 6.26 6.41 5.852 5.88 676114 5.88 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20260205 0 8.74 8.89 7.7 7.81 19144090 7.81 down down correct
QUIK.US QuickLogic Corporation 20260205 0 6.56 6.756 6.38 6.49 74765 6.49 down down correct
QURE.US uniQure N.V 20260205 0 26.58 27.17 24.365 24.52 1645334 24.52 down up incorrect
RAIL.US FreightCar America Inc 20260205 0 11.88 12.0699 11.41 11.59 122520 11.59 down down correct
RAIN.US Rain Therapeutics Inc 20260205 0 2.295 2.4 2.25 2.25 9000 2.25 down down correct
RAND.US Rand Capital Corporation 20260205 0 10.86 10.88 10.05 10.295 18163 10.0515 down up incorrect
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260205 0 1.15 1.18 1.07 1.1 1835400 1.1 down up incorrect
RAPT.US RAPT Therapeutics Inc 20260205 0 57.73 57.76 57.64 57.68 11024800 57.68 down up incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20260205 0 24.59 24.93 23.76 23.79 1720623 23.79 down up incorrect
RAVE.US RAVE Restaurant Group Inc 20260205 0 3.32 3.3463 3.135 3.18 35755 3.18 down up incorrect
RBB.US RBB Bancorp 20260205 0 21.66 21.985 21.5 21.72 74774 21.72 up up correct
RBBN.US Ribbon Communications Inc 20260205 0 2.67 2.75 2.62 2.72 829100 2.72 up up correct
RBCAA.US Republic Bancorp Inc 20260205 0 73.535 75.86 73.535 74.41 46981 74.41 up up correct
RBCN.US Rubicon Technology Inc 20260205 0 2.99 2.99 2.99 2.99 0 2.99
RBKB.US Rhinebeck Bancorp Inc 20260205 0 12.75 13.03 12.645 12.79 10200 12.79 up up correct
RCAT.US Red Cat Holdings Inc 20260205 0 11.91 12.04 10.84 11.31 11085800 11.31 down down correct
RCEL.US AVITA Medical Inc 20260205 0 4.02 4.06 3.87 3.93 126024 3.93 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260205 0 9.19 9.19 9.19 9.19 0 9.19
RCICX.US Resource Credit Income Fund Class C 20260205 0 9.31 9.31 9.31 9.31 0 9.31
RCIIX.US Resource Credit Income Fund Class I Shar 20260205 0 9.19 9.19 9.19 9.19 0 9.19
RCILX.US RCILX 20260205 0 9.19 9.19 9.19 9.19 0 9.19
RCIWX.US Resource Credit Income Fund Class W Shar 20260205 0 9.18 9.18 9.18 9.18 0 9.18
RCKT.US Rocket Pharmaceuticals Inc 20260205 0 3.31 3.34 3 3 3078948 3 down down correct
RCKY.US Rocky Brands Inc 20260205 0 32.97 33.795 32.75 33.2 43889 33.0862 up up correct
RCMT.US RCM Technologies Inc 20260205 0 20 20.65 19.9 20.05 55918 20.05 up up correct
RCON.US Recon Technology Ltd 20260205 0 1.32 1.33 1.25 1.25 11518 1.25 down down correct
RDCM.US RADCOM Ltd 20260205 0 11.9 12.46 11.69 11.93 97900 11.93 up up correct
RDHL.US RedHill Biopharma Ltd 20260205 0 1.09 1.1 1 1.03 46296 1.03 down down correct
RDI.US Reading International Inc 20260205 0 1.0198 1.035 1.0197 1.025 40309 1.025 up up correct
RDIB.US Reading International Inc 20260205 0 12.1 13.2 11.6 12 16171 12 down down correct
RDNT.US RadNet Inc 20260205 0 68.4 68.815 64.5 64.52 1153749 64.52 down down correct
RDVT.US Red Violet Inc 20260205 0 39.9 41.16 39.75 40.34 152661 40.34 up up correct
RDWR.US Radware Ltd 20260205 0 24.47 25.115 24 24.18 255903 24.18 down down correct
REAL.US The RealReal Inc 20260205 0 13.57 13.57 12.395 12.57 4433352 12.57 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20260205 0 3.21 3.27 3.015 3.05 2269698 3.05 down down correct
REE.US REE Automotive Ltd. 20260205 0 0.5871 0.6 0.5534 0.5793 127927 0.5793 down down correct
REED.US Reed's Inc 20260205 0 2.24 2.25 2 2.07 16000 2.07 down down correct
REFR.US Research Frontiers Incorporated 20260205 0 1.13 1.14 1.09 1.13 30868 1.13
REG.US Regency Centers Corporation 20260205 0 74.57 75.7 74.02 75.48 1729800 74.7509 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20260205 0 777.83 790 760 766.63 976500 765.7089 down down correct
REKR.US Rekor Systems Inc 20260205 0 0.95 0.962 0.893 0.896 3115100 0.896 down down correct
RELI.US Reliance Global Group Inc 20260205 0 490 510 490 505 8600 505 up up correct
RELL.US Richardson Electronics Ltd 20260205 0 11.62 11.65 10.7601 10.84 169807 10.78 down down correct
RELY.US Remitly Global Inc. Common Stock 20260205 0 12.85 13.07 12.592 12.8 4077047 12.8 down up incorrect
REPL.US Replimune Group Inc 20260205 0 7.03 7.38 6.785 6.93 1677439 6.93 down up incorrect
RETO.US ReTo Eco 20260205 0 0.92 0.968 0.87 0.8817 27544 0.8817 down down correct
REYN.US Reynolds Consumer Products Inc 20260205 0 23.24 23.53 22.5 22.8 1785900 22.5749 down down correct
RFIL.US RF Industries Ltd 20260205 0 10.02 10.1851 9.38 9.66 88315 9.66 down up incorrect
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260205 0 27.65 29 24.625 25.07 118800 25.07 down up incorrect
RGCO.US RGC Resources Inc 20260205 0 22.63 23.17 22.45 22.49 14771 22.49 down up incorrect
RGEN.US Repligen Corporation 20260205 0 145.62 147.1633 138.515 139.66 773058 139.66 down down correct
RGLD.US Royal Gold Inc 20260205 0 259.51 267.48 253.2 253.63 870489 253.63 down down correct
RGNX.US REGENXBIO Inc 20260205 0 10.5 11.2 10.15 10.26 961321 10.26 down down correct
RGP.US Resources Connection Inc 20260205 0 4.47 4.47 4.25 4.27 406100 4.1932 down down correct
RIBT.US RiceBran Technologies 20260205 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
RICK.US RCI Hospitality Holdings Inc 20260205 0 24.31 24.31 23.5 23.59 84100 23.59 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20260205 0 34.35 35.68 33.05 33.22 422038 33.22 down down correct
RILY.US B. Riley Financial Inc 20260205 0 7.62 7.95 7.11 7.195 747194 7.195 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20260205 0 24.85 24.98 24.8 24.92 110400 24.92 up up correct
RILYN.US B. Riley Financial Inc 20260205 0 23.44 23.54 23.09 23.2 18900 23.2 down down correct
RILYP.US B. Riley Financial Inc 20260205 0 10.095 10.095 8.39 8.41 19800 8.41 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260205 0 17.9 17.9 17.31 17.36 42200 17.36 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260205 0 16.3 16.3 15.8 15.85 29200 15.85 down down correct
RIOT.US Riot Blockchain Inc 20260205 0 13.64 14.18 11.81 12.06 32921100 12.06 down up incorrect
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260205 0 14.11 14.34 13.58 13.73 29469100 13.73 down up incorrect
RKDA.US Arcadia Biosciences Inc 20260205 0 1.93 1.93 1.75 1.76 19200 1.76 down up incorrect
RKLB.US Rocket Lab USA Inc. 20260205 0 69.98 72.99 65.2 66.32 22675400 66.32 down up incorrect
RLAY.US Relay Therapeutics Inc 20260205 0 8.41 8.74 8.075 8.15 2616968 8.15 down down correct
RLMD.US Relmada Therapeutics Inc 20260205 0 3.63 3.8 3.48 3.6 580615 3.6 down down correct
RLYB.US Rallybio Corporation Common Stock 20260205 0 0.5752 0.6091 0.565 0.5814 16019 4.6512 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20260205 0 14.35 14.41 14.185 14.33 10000 14.1772 down down correct
RMBS.US Rambus Inc 20260205 0 95.8 102.12 95.8 98.1 3176492 98.1 up down incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20260205 0 2.27 2.39 2.2519 2.28 61676 2.28 up down incorrect
RMNI.US Rimini Street Inc 20260205 0 3.24 3.28 3.165 3.2 291307 3.2 down down correct
RMR.US The RMR Group Inc 20260205 0 16.15 16.88 16 16.86 395506 16.86 up up correct
RMTI.US Rockwell Medical Inc 20260205 0 1.03 1.05 1 1 325891 1 down down correct
RNA.US Avidity Biosciences Inc 20260205 0 72.76 72.92 72.645 72.82 3461083 72.82 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260205 0 11.75 12.3 9.08 9.97 11718480 9.97 down down correct
RNST.US Renasant Corporation 20260205 0 40.74 41.39 40.5 41.25 1267361 41.25 up up correct
RNW.US Renew Energy Global PLC 20260205 0 5.32 5.32 5.13 5.16 707212 5.16 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20260205 0 0.005 0.005 0.005 0.005 1100 0.005
RNXT.US RenovoRx Inc. Common Stock 20260205 0 0.92 1.01 0.92 0.951 200700 0.951 up up correct
ROAD.US Construction Partners Inc 20260205 0 110.49 133.87 110.49 127.65 1690709 127.65 up up correct
ROCK.US Gibraltar Industries Inc 20260205 0 52.6 53.7735 51.8401 52.2 266796 52.2 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260205 0 21.55 21.945 20.99 21.14 5085300 21.14 down down correct
ROKU.US Roku Inc 20260205 0 89.22 89.7922 82.72 86.05 6383515 86.05 down down correct
ROOT.US Root Inc 20260205 0 59.71 60.83 57.12 57.68 335600 57.68 down down correct
ROST.US Ross Stores Inc 20260205 0 189.37 191.095 187.99 189.23 2626333 188.8287 down down correct
RPAY.US Repay Holdings Corporation 20260205 0 3.44 3.48 3.305 3.36 1024201 3.36 down down correct
RPD.US Rapid7 Inc 20260205 0 11.11 11.365 10.43 10.51 1438901 10.51 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260205 0 3.81 4.11 3.67 3.68 197799 3.68 down down correct
RPRX.US Royalty Pharma plc 20260205 0 43.57 44.355 43.43 44.1 6011659 44.1 up up correct
RRBI.US Red River Bancshares Inc 20260205 0 90.4 91.73 89.88 91.04 37800 90.7779 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20260205 0 3.66 3.7 3.4909 3.53 171389 3.53 down down correct
RRR.US Red Rock Resorts Inc 20260205 0 64.06 64.06 61.97 62.57 600300 61.6231 down down correct
RSSS.US Research Solutions Inc 20260205 0 2.63 2.79 2.6 2.6 174685 2.6 down down correct
RSVR.US Reservoir Media Inc 20260205 0 7.5 7.55 7.44 7.46 48879 7.46 down down correct
RSVRW.US Reservoir Media Management Inc 20260205 0 0.09 0.11 0.086 0.103 6400 0.103 up up correct
RUN.US Sunrun Inc 20260205 0 19.94 20.18 18.87 18.97 7870082 18.97 down down correct
RUSHA.US Rush Enterprises Inc 20260205 0 70.12 72.35 69.92 72 737673 71.8109 up up correct
RUSHB.US Rush Enterprises Inc 20260205 0 65.19 66.2006 64.33 65.57 59715 65.3798 up up correct
RVMD.US Revolution Medicines Inc 20260205 0 96.15 97.99 95.51 96.15 1881700 96.15
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260205 0 0.2725 0.28 0.254 0.255 115234 5.1 down down correct
RVSB.US Riverview Bancorp Inc 20260205 0 5.41 5.41 5.295 5.39 28721 5.39 down up incorrect
RWAY.US Runway Growth Finance Corp. Common Stock 20260205 0 8.88 8.91 8.61 8.88 837219 8.5081
RXRX.US Recursion Pharmaceuticals Inc 20260205 0 3.79 3.875 3.54 3.56 40627160 3.56 down down correct
RXST.US RxSight Inc. Common Stock 20260205 0 7.85 8.08 7.725 7.82 1867161 7.82 down down correct
RXT.US Rackspace Technology Inc 20260205 0 0.48 0.5397 0.41 0.4501 4765759 0.4501 down down correct
RYAAY.US Ryanair Holdings plc 20260205 0 70.31 70.53 67.24 67.55 1579365 67.55 down up incorrect
RYTM.US Rhythm Pharmaceuticals Inc 20260205 0 107.95 110.925 103.17 103.87 639648 103.87 down up incorrect
RZB.US Reinsurance Group of America Incorporated 20260205 0 25.11 25.12 25.04 25.12 19457 24.7634 up down incorrect
RZLT.US Rezolute Inc 20260205 0 2.85 3.025 2.8 2.92 3265423 2.92 up up correct
SABR.US Sabre Corporation 20260205 0 1.19 1.21 1.0701 1.1 12108610 1.1 down down correct
SABS.US SAB Biotherapeutics Inc 20260205 0 4.2 4.35 3.95 3.98 290700 3.98 down down correct
SABSW.US SAB Biotherapeutics Inc 20260205 0 0.0301 0.043 0.0301 0.043 640 0.043 up up correct
SAFT.US Safety Insurance Group Inc 20260205 0 78.72 80.85 78.72 80.41 67433 79.4571 up up correct
SAIA.US Saia Inc 20260205 0 406.82 412.565 398 404.745 649712 404.745 down down correct
SALM.US Salem Media Group Inc 20260205 0 0.38 0.4164 0.38 0.3933 7688 0.3933 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20260205 0 14.77 14.95 14.62 14.86 27773 14.6441 up down incorrect
SANA.US Sana Biotechnology Inc 20260205 0 4 4.07 3.53 3.55 3609659 3.55 down up incorrect
SANM.US Sanmina Corporation 20260205 0 142.22 149.35 140.76 142.34 1248850 142.34 up up correct
SANW.US S&W Seed Company 20260205 0 0.0014 0.0014 0.0014 0.0014 1858 0.0014
SATS.US EchoStar Corporation 20260205 0 109.11 112.42 106.6 107.02 4175600 107.02 down up incorrect
SAVA.US Cassava Sciences Inc 20260205 0 1.93 1.94 1.87 1.89 792400 1.89 down up incorrect
SBAC.US SBA Communications Corporation 20260205 0 182.31 182.65 178.55 180.51 1083100 179.2886 down up incorrect
SBCF.US Seacoast Banking Corporation of Florida 20260205 0 34.51 35.04 34.29 34.65 1221700 34.4317 up up correct
SBET.US Sharplink Gaming Ltd 20260205 0 6.7 6.85 5.98 6.07 14640300 6.07 down down correct
SBFG.US SB Financial Group Inc 20260205 0 22.22 22.22 22.05 22.14 8628 21.9773 down down correct
SBGI.US Sinclair Broadcast Group Inc 20260205 0 13.77 13.77 13.375 13.7 449904 13.4692 down down correct
SBLK.US Star Bulk Carriers Corp 20260205 0 21.93 22.61 21.8 22.23 906400 21.8824 up up correct
SBNY.US Signature Bank 20260205 0 0.8 0.95 0.8 0.95 800 0.95 up up correct
SBRA.US Sabra Health Care REIT Inc 20260205 0 18.55 19.355 18.5 19.18 5380215 18.8959 up up correct
SBSI.US Southside Bancshares Inc 20260205 0 33.6 33.99 33.29 33.49 139000 33.1235 down down correct
SBUX.US Starbucks Corporation 20260205 0 96.86 97.45 95.36 96.07 6776686 95.4544 down down correct
SCHL.US Scholastic Corporation 20260205 0 34.78 35.215 33.78 34.06 337091 34.06 down up incorrect
SCKT.US Socket Mobile Inc 20260205 0 1.1 1.15 1.09 1.09 12000 1.09 down down correct
SCOR.US comScore Inc 20260205 0 8.02 8.82 7.29 7.36 26201 7.36 down down correct
SCPS.US Scopus BioPharma Inc 20260205 0 0.0006 0.0006 0.0006 0.0006 102 0.0006
SCSC.US ScanSource Inc 20260205 0 36.94 40.155 35.5422 36.36 620242 36.36 down down correct
SCVL.US Shoe Carnival Inc 20260205 0 20.57 20.73 19.97 20.25 423755 20.25 down down correct
SCYX.US SCYNEXIS Inc 20260205 0 0.71 0.7699 0.6871 0.6904 326808 0.6904 down down correct
SDGR.US Schrödinger Inc 20260205 0 12.98 13.4057 12.94 12.94 1784514 12.94 down down correct
SEAC.US SeaChange International Inc 20260205 0 3.69 3.77 3.25 3.25 3400 3.25 down down correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20260205 0 6.62 6.62 6.04 6.51 315300 6.51 down down correct
SEATW.US Vivid Seats Inc. Warrant 20260205 0 0.075 0.075 0.075 0.075 0 0.075
SEDG.US SolarEdge Technologies Inc 20260205 0 33.795 34.49 32.02 33.28 3427673 33.28 down down correct
SEED.US Origin Agritech Limited 20260205 0 1.22 1.27 1.1 1.1 50200 1.1 down down correct
SEER.US Seer Inc 20260205 0 1.82 1.82 1.73 1.75 273373 1.75 down down correct
SEIC.US SEI Investments Company 20260205 0 86.03 86.915 84.25 84.41 688063 84.41 down down correct
SELF.US Global Self Storage Inc 20260205 0 5.03 5.05 5.01 5.03 17436 5.03
SENEA.US Seneca Foods Corporation 20260205 0 119.4 121.91 114 119.7 37334 119.7 up up correct
SENEB.US Seneca Foods Corporation 20260205 0 120 120 120 120 0 120
SERA.US Sera Prognostics Inc. Class A Common Stock 20260205 0 2.6 2.6399 2.32 2.32 46040 2.32 down up incorrect
SFBC.US Sound Financial Bancorp Inc 20260205 0 44.1 44.2 43.98 44.2 2002 43.9898 up down incorrect
SFBS.US ServisFirst Bancshares Inc 20260205 0 86.3 87.37 84.58 85.27 291109 85.27 down up incorrect
SFIX.US Stitch Fix Inc 20260205 0 4.69 4.72 4.29 4.4 2640478 4.4 down down correct
SFM.US Sprouts Farmers Market Inc 20260205 0 70.12 71.5 66.17 66.34 3042612 66.34 down down correct
SFNC.US Simmons First National Corporation 20260205 0 21.26 21.58 21.14 21.41 1164600 21.1664 up up correct
SFST.US Southern First Bancshares Inc 20260205 0 58.52 60.09 57.6101 59.82 52683 59.82 up up correct
SGA.US Saga Communications Inc 20260205 0 11.2821 11.45 11.2821 11.41 4774 11.1861 up down incorrect
SGBX.US SG Blocks Inc 20260205 0 1.02 1.07 0.9516 0.9627 383654 0.9627 down up incorrect
SGC.US Superior Group of Companies Inc 20260205 0 10.01 10.115 10 10.02 72821 9.8854 up down incorrect
SGHT.US Sight Sciences Inc. Common Stock 20260205 0 6.06 6.235 5.63 5.69 286869 5.69 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20260205 0 11.15 11.89 10.92 11.46 3189200 11.46 up up correct
SGMO.US Sangamo Therapeutics Inc 20260205 0 0.3607 0.3839 0.345 0.3535 8945290 0.3535 down down correct
SGRP.US SPAR Group Inc 20260205 0 0.799 0.7999 0.78 0.7925 13729 0.7925 down up incorrect
SGRY.US Surgery Partners Inc 20260205 0 14.19 14.24 13.39 13.43 1352139 13.43 down up incorrect
SHBI.US Shore Bancshares Inc 20260205 0 19.91 20.25 19.875 20.03 301919 19.9008 up up correct
SHC.US Sotera Health Company 20260205 0 17.75 17.975 17.27 17.4 1873900 17.4 down down correct
SHEN.US Shenandoah Telecommunications Company 20260205 0 11.84 12.22 11.64 12.16 617343 12.16 up down incorrect
SHIP.US Seanergy Maritime Holdings Corp 20260205 0 10.16 10.49 10.1 10.29 110379 10.29 up down incorrect
SHLS.US Shoals Technologies Group Inc 20260205 0 9.72 10 9.35 9.65 4583500 9.65 down up incorrect
SHO.US PI 20260205 0 19 19.275 19 19 3794 19
SHOO.US Steven Madden Ltd 20260205 0 36.94 37.6 34.21 34.56 4749800 34.35 down down correct
SIBN.US SI 20260205 0 15.86 16.09 15.64 15.72 343393 15.72 down down correct
SIEB.US Siebert Financial Corp 20260205 0 2.85 2.85 2.7 2.71 25666 2.71 down down correct
SIFY.US Sify Technologies Limited 20260205 0 14.35 14.35 13.3 13.34 64900 13.34 down down correct
SIGA.US SIGA Technologies Inc 20260205 0 6.63 6.77 6.505 6.51 327531 6.51 down down correct
SIGI.US Selective Insurance Group Inc 20260205 0 89.47 90.92 88.19 89.94 686381 89.4993 up up correct
SIGIP.US Selective Insurance Group Inc 20260205 0 17.14 17.14 17.069 17.069 2000 16.7846 down down correct
SILC.US Silicom Ltd 20260205 0 20.43 20.75 19.35 19.49 44822 19.49 down up incorrect
SIMO.US Silicon Motion Technology Corporation 20260205 0 124.99 130.13 122.51 126.175 855421 125.6946 up down incorrect
SINT.US Sintx Technologies Inc 20260205 0 2.97 3 2.82 2.9 64900 2.9 down down correct
SIRI.US Sirius XM Holdings Inc 20260205 0 22.43 23.57 22.15 22.6 25624200 22.3141 up up correct
SISI.US Shineco Inc 20260205 0 0.252 0.252 0.252 0.252 0 0.252
SITM.US SiTime Corporation 20260205 0 384.42 438.19 337.505 410.29 1329800 410.29 up up correct
SJ.US Scienjoy Holding Corporation 20260205 0 1.36 1.36 1.2 1.25 212956 1.25 down down correct
SKIN.US The Beauty Health Company 20260205 0 1.45 1.466 1.28 1.29 707499 1.29 down down correct
SKYT.US SkyWater Technology Inc 20260205 0 28.64 29.645 28.13 28.45 2716363 28.45 down down correct
SKYW.US SkyWest Inc 20260205 0 103.3 104.33 101.11 101.77 239035 101.77 down down correct
SLAB.US Silicon Laboratories Inc 20260205 0 204 206.61 202.81 205.22 2772670 205.22 up up correct
SLDB.US Solid Biosciences Inc 20260205 0 6.39 6.66 6.1108 6.23 1450949 6.23 down down correct
SLGL.US Sol 20260205 0 64.1 67.78 60.124 64.7 15700 64.7 up up correct
SLGN.US Silgan Holdings Inc 20260205 0 48 49.18 47.8 48.87 1911300 48.87 up up correct
SLM.US SLM Corporation 20260205 0 27.8 27.98 26.47 26.9 3410000 26.7219 down down correct
SLMBP.US SLM Corporation 20260205 0 74.26 74.5 74.26 74.5 1709 73.0862 up up correct
SLN.US Silence Therapeutics plc 20260205 0 4.36 4.9692 4.35 4.52 306080 4.52 up up correct
SLNG.US Stabilis Solutions Inc 20260205 0 5.41 5.69 5.41 5.64 6100 5.64 up up correct
SLNH.US Soluna Holdings Inc 20260205 0 0.95 0.95 0.7524 0.7574 11135730 0.7574 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260205 0 9.42 9.795 9 9.528 25500 9.528 up up correct
SLNO.US Soleno Therapeutics Inc 20260205 0 42.14 42.71 39.23 39.58 1231519 39.58 down down correct
SLP.US Simulations Plus Inc 20260205 0 14.64 15.29 14.08 14.14 330400 14.14 down down correct
SLRC.US SLR Investment Corp 20260205 0 15.12 15.151 14.909 15.02 500295 14.5869 down down correct
SLS.US SELLAS Life Sciences Group Inc 20260205 0 3.81 3.89 3.485 3.53 6835660 3.53 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260205 0 26.3399 26.3399 26.3399 26.3399 67 26.3399
SMBC.US Southern Missouri Bancorp Inc 20260205 0 65.19 65.82 64.89 65.54 44260 65.2869 up up correct
SMBK.US SmartFinancial Inc 20260205 0 42.62 43.48 42.395 42.86 89207 42.7775 up up correct
SMCI.US Super Micro Computer Inc 20260205 0 33.015 33.49 29.37 30.85 60313980 30.85 down up incorrect
SMID.US Smith 20260205 0 35.8014 36.8599 35.36 35.76 7148 35.76 down down correct
SMIT.US Schmitt Industries Inc 20260205 0 0.0177 0.0177 0.0177 0.0177 0 0.0177
SMMT.US Summit Therapeutics Inc 20260205 0 14.1 14.41 13.83 13.85 3839900 13.85 down down correct
SMPL.US The Simply Good Foods Company 20260205 0 18.08 18.3 17.31 17.37 3006500 17.37 down down correct
SMSI.US Smith Micro Software Inc 20260205 0 0.53 0.55 0.4802 0.4867 328868 0.4867 down down correct
SMTC.US Semtech Corporation 20260205 0 79.445 84.99 76.01 83.2 1798702 83.2 up up correct
SMTI.US Sanara MedTech Inc 20260205 0 20.81 21.03 20.02 20.04 75900 20.04 down down correct
SNAX.US Stryve Foods Inc 20260205 0 0.003 0.003 0.003 0.003 2000 0.003
SNBR.US Sleep Number Corporation 20260205 0 12.05 12.5861 11.05 11.49 662078 11.49 down down correct
SNCR.US Synchronoss Technologies Inc 20260205 0 8.84 8.9 8.75 8.84 326200 8.84
SNCY.US Sun Country Airlines Holdings Inc 20260205 0 19.34 19.97 18.9801 19.4 2130630 19.4 up up correct
SND.US Smart Sand Inc 20260205 0 4.63 4.78 4.62 4.65 165882 4.65 up up correct
SNDL.US Sundial Growers Inc 20260205 0 1.54 1.549 1.44 1.45 3066000 1.45 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20260205 0 20.49 21.26 20 20.15 1669472 20.15 down down correct
SNES.US SenesTech Inc 20260205 0 1.81 1.84 1.75 1.78 61308 1.78 down down correct
SNEX.US StoneX Group Inc 20260205 0 121.81 126.24 112.822 113.55 802491 113.55 down down correct
SNFCA.US Security National Financial Corporation 20260205 0 8.744 8.875 8.74 8.75 17259 8.75 up up correct
SNGX.US Soligenix Inc 20260205 0 1.16 1.16 1.02 1.04 313600 1.04 down up incorrect
SNOA.US Sonoma Pharmaceuticals Inc 20260205 0 3.18 3.19 3.05 3.06 18100 3.06 down up incorrect
SNPS.US Synopsys Inc 20260205 0 419.1 425.82 406.2 410.44 3834117 410.44 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20260205 0 26.28 26.4 24.62 25.05 35000 25.05 down down correct
SNSE.US Sensei Biotherapeutics Inc 20260205 0 8.76 9.08 8.37 8.9 60755 8.9 up up correct
SNT.US Senstar Technologies Ltd. 20260205 0 3.85 3.86 3.7 3.73 29126 3.73 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260205 0 2.109 2.125 1.97 1.97 29400 1.97 down down correct
SNY.US Sanofi 20260205 0 47.63 48 47.43 47.49 4231600 47.49 down up incorrect
SOFI.US SoFi Technologies Inc. Common Stock 20260205 0 20.23 20.4 19.194 19.46 87454700 19.46 down up incorrect
SOHO.US Sotherly Hotels Inc 20260205 0 2.22 2.23 2.22 2.23 46925 2.23 up down incorrect
SOHOB.US Sotherly Hotels Inc 20260205 0 18.13 18.13 18.13 18.13 700 18.13
SOHON.US Sotherly Hotels Inc 20260205 0 16.14 16.21 16.12 16.2 2900 16.2 up up correct
SOHOO.US Sotherly Hotels Inc 20260205 0 18.6 18.6 18.53 18.53 1700 18.53 down down correct
SOHU.US Sohu.com Limited 20260205 0 15.85 16.4 15.77 15.93 73922 15.93 up up correct
SONM.US Sonim Technologies Inc 20260205 0 4.85 5.61 4.85 5.42 19100 5.42 up up correct
SONO.US Sonos Inc 20260205 0 15.3 16.58 15.12 16.56 3633391 16.56 up up correct
SOPA.US Society Pass Incorporated Common Stock 20260205 0 1.85 1.908 1.79 1.79 246100 1.79 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260205 0 5 5.25 4.6 4.6 226620 4.6 down down correct
SOTK.US Sono 20260205 0 4.13 4.375 4.13 4.19 19774 4.19 up up correct
SPCB.US SuperCom Ltd 20260205 0 8.59 8.92 8.04 8.16 150344 8.16 down down correct
SPFI.US South Plains Financial Inc 20260205 0 44 44 42.685 42.88 65671 42.88 down down correct
SPOK.US Spok Holdings Inc 20260205 0 13.5 13.53 13.16 13.31 157061 13.31 down down correct
SPRB.US Spruce Biosciences Inc 20260205 0 77.57 78.02 69.02 70.85 32763 70.85 down down correct
SPRO.US Spero Therapeutics Inc 20260205 0 2.25 2.49 2.25 2.3 748657 2.3 up up correct
SPSC.US SPS Commerce Inc 20260205 0 82.88 84.37 78.81 79 670144 79 down down correct
SPT.US Sprout Social Inc 20260205 0 8.07 8.28 7.7262 7.89 2799404 7.89 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260205 0 1.35 1.37 1.255 1.27 499658 1.27 down down correct
SPWR.US SunPower Corporation 20260205 0 1.6 1.62 1.515 1.53 1797549 1.53 down down correct
SQFT.US Presidio Property Trust Inc 20260205 0 2.24 2.3 2.17 2.18 19401 2.18 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260205 0 4.02 4.41 4 4.14 21600 4.14 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260205 0 17.63 17.8 16.91 17.05 4464800 17.05 down down correct
SRAX.US SRAX Inc 20260205 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
SRCE.US 1st Source Corporation 20260205 0 69.67 70.41 69.085 69.83 84138 69.83 up up correct
SRNE.US Sorrento Therapeutics Inc 20260205 0 0.0027 0.0031 0.0025 0.0025 11258 0.0025 down down correct
SRPT.US Sarepta Therapeutics Inc 20260205 0 19.58 19.75 16.895 17.03 6011295 17.03 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260205 0 56.74 56.74 56.74 56.74 0 56.74
SRRK.US Scholar Rock Holding Corporation 20260205 0 46.88 47 44.1 44.45 892091 44.45 down down correct
SRTS.US Sensus Healthcare Inc 20260205 0 4.84 5.08 4.762 4.84 69252 4.84
SRZN.US Surrozen Inc. Common Stock 20260205 0 23.23 25.47 21.23 21.25 237809 21.25 down up incorrect
SSB.US South State Corporation 20260205 0 106.57 107.37 105.14 106.56 1019800 105.96 down down correct
SSBI.US Summit State Bank 20260205 0 13.76 13.8 13.44 13.76 15419 13.76
SSKN.US STRATA Skin Sciences Inc 20260205 0 1.1 1.16 1 1.03 110000 1.03 down down correct
SSNC.US SS&C Technologies Holdings Inc 20260205 0 75.52 75.93 73.58 74.98 3102700 74.7111 down down correct
SSP.US The E.W. Scripps Company 20260205 0 3.4 3.415 3.26 3.26 414732 3.26 down down correct
SSRM.US SSR Mining Inc 20260205 0 22.75 23.76 22.4468 22.53 3127993 22.53 down down correct
SSSS.US SuRo Capital Corp 20260205 0 8.99 9.13 8.7 8.7 235549 8.7 down down correct
SSTI.US ShotSpotter Inc 20260205 0 7.26 7.3 6.45 6.53 470835 6.53 down down correct
SSYS.US Stratasys Ltd 20260205 0 10.29 10.44 10.11 10.22 811560 10.22 down down correct
STAA.US STAAR Surgical Company 20260205 0 17.58 17.65 16.94 17.07 1309053 17.07 down down correct
STAB.US Statera Biopharma Inc 20260205 0 0.0002 0.0002 0.0002 0.0002 804 0.0002
STBA.US S&T Bancorp Inc 20260205 0 43.98 44.46 43.07 44.12 222476 43.7582 up up correct
STEP.US StepStone Group Inc 20260205 0 63.46 63.855 58.63 59.17 1493600 58.8173 down down correct
STGW.US MDC Partners Inc 20260205 0 5.14 5.14 4.815 4.84 2051093 4.84 down down correct
STIM.US Neuronetics Inc 20260205 0 1.5 1.5214 1.36 1.42 1930696 1.42 down up incorrect
STKL.US SunOpta Inc 20260205 0 4.93 4.95 4.775 4.83 815822 4.83 down up incorrect
STKS.US The ONE Group Hospitality Inc 20260205 0 1.99 2.1 1.99 2.02 13071 2.02 up down incorrect
STLD.US Steel Dynamics Inc 20260205 0 195.44 199.6 190.8 193.02 1898923 193.02 down up incorrect
STNE.US StoneCo Ltd 20260205 0 16.47 16.87 15.845 16.19 5602518 16.19 down down correct
STOK.US Stoke Therapeutics Inc 20260205 0 32.43 34.01 30.33 30.48 718800 30.48 down down correct
STRA.US Strategic Education Inc 20260205 0 81.84 83.15 79.22 80.01 306700 79.4278 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260205 0 96.59 96.87 93.1 93.67 3369100 91.9028 down down correct
STRL.US Sterling Construction Company Inc 20260205 0 351.43 369.6731 345 365.07 446583 365.07 up up correct
STRO.US Sutro Biopharma Inc 20260205 0 14.66 15.55 12.85 14.6 68126 14.6 down down correct
STRR.US Star Equity Holdings Inc 20260205 0 9.98 10 9.86 9.9 14300 9.9 down down correct
STRRP.US Star Equity Holdings Inc 20260205 0 9.73 9.73 9.73 9.73 1100 9.4938
STRS.US Stratus Properties Inc 20260205 0 29.875 30.015 29.46 29.71 8465 29.71 down down correct
STRT.US Strattec Security Corporation 20260205 0 86.86 88.9899 83.06 86.235 40475 86.235 down down correct
STTK.US Shattuck Labs Inc 20260205 0 3.81 3.885 3.52 3.57 495000 3.57 down down correct
STX.US Seagate Technology Holdings plc 20260205 0 413.56 418.395 394.24 405.45 5641931 405.45 down down correct
SUNS.US SLR Senior Investment Corp 20260205 0 9.33 9.38 9.08 9.18 65400 9.18 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20260205 0 48.98 50.1 48.925 49.37 565508 49.37 up up correct
SURG.US SurgePays Inc. Common Stock 20260205 0 1.02 1.05 0.99 0.999 215000 0.999 down down correct
SVA.US Sinovac Biotech Ltd 20260205 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260205 0 2.13 2.17 2.075 2.14 1942286 2.14 up down incorrect
SVRA.US Savara Inc 20260205 0 5.34 5.65 5.1 5.16 1573523 5.16 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20260205 0 0.02 0.02 0.02 0.02 0 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260205 0 1.8 1.82 1.74 1.76 62603 1.76 down down correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20260205 0 0.08 0.0923 0.08 0.0801 37495 0.0801 up up correct
SWBI.US Smith & Wesson Brands Inc 20260205 0 11.5 11.66 11.33 11.57 486700 11.57 up up correct
SWIM.US Latham Group Inc 20260205 0 6.39 6.41 6.22 6.3 404570 6.3 down down correct
SWKH.US SWK Holdings Corporation 20260205 0 17.28 17.44 17.26 17.3 43100 17.3 up up correct
SWKS.US Skyworks Solutions Inc 20260205 0 57.75 61.65 57.75 60.92 6931839 60.1965 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20260205 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260205 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260205 0 3.71 3.7433 2.63 2.82 491467 2.82 down down correct
SY.US So 20260205 0 2.88 3.035 2.84 2.97 686752 2.97 up up correct
SYBT.US Stock Yards Bancorp Inc 20260205 0 69.55 70.78 69.02 69.485 104867 69.485 down down correct
SYBX.US Synlogic Inc 20260205 0 0.6351 0.6475 0.57 0.63 38917 0.63 down down correct
SYNA.US Synaptics Incorporated 20260205 0 85.23 88.525 84.73 87.31 910326 87.31 up up correct
SYPR.US Sypris Solutions Inc 20260205 0 3.32 3.35 3.05 3.06 191738 3.06 down down correct
SYRS.US Syros Pharmaceuticals Inc 20260205 0 0.0008 0.0008 0.0008 0.0008 2243 0.0008
SZZLU.US Sizzle Acquisition Corp. Unit 20260205 0 10.42 10.42 10.42 10.42 100 10.42
TACO.US Del Taco Restaurants Inc 20260205 0 10.203 10.21 10.19 10.21 2100 10.21 up up correct
TACT.US TransAct Technologies Incorporated 20260205 0 3.56 3.73 3.51 3.68 25673 3.68 up up correct
TAIT.US Taitron Components Incorporated 20260205 0 1.84 1.84 1.649 1.649 52749 1.6085 down down correct
TAKMX.US TAKMX 20260205 0 8.23 8.23 8.23 8.23 0 8.23
TALK.US Talkspace Inc 20260205 0 3.86 4 3.78 3.79 1438344 3.79 down down correct
TALKW.US Talkspace Inc 20260205 0 0.018 0.0189 0.0158 0.0188 9859 0.0188 up up correct
TANH.US Tantech Holdings Ltd 20260205 0 0.7812 0.839 0.78 0.8283 29491 0.8283 up up correct
TAOP.US Taoping Inc 20260205 0 1.47 1.48 1.41 1.41 29600 1.41 down up incorrect
TARA.US Protara Therapeutics Inc 20260205 0 6.64 7.07 6.43 6.5 708074 6.5 down up incorrect
TARS.US Tarsus Pharmaceuticals Inc 20260205 0 63.68 65.08 61.67 61.99 605400 61.99 down up incorrect
TASK.US TaskUs Inc. Class A Common Stock 20260205 0 10.88 11.03 10.545 10.56 540614 10.56 down up incorrect
TATT.US TAT Technologies Ltd 20260205 0 46.5 47.86 45.84 46.12 126800 46.12 down down correct
TAYD.US Taylor Devices Inc 20260205 0 78 82.07 77.47 78.78 52600 78.78 up up correct
TBBK.US The Bancorp Inc 20260205 0 59.79 61.28 57.76 58.54 675224 58.54 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260205 0 3.72 3.76 3.59 3.63 1046585 3.63 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260205 0 21.4 21.59 21.3 21.37 111200 21.1661 down down correct
TBLT.US ToughBuilt Industries Inc 20260205 0 0.011 0.011 0.011 0.011 0 0.011
TBPH.US Theravance Biopharma Inc 20260205 0 19.84 20.5 19.47 19.58 352127 19.58 down down correct
TC.US TuanChe ADR 20260205 0 9.32 13.3 8.93 12.4 818700 12.4 up up correct
TCBI.US Texas Capital Bancshares Inc 20260205 0 104.72 106.251 100 103.5 937735 103.5 down down correct
TCBIO.US Texas Capital Bancshares Inc 20260205 0 21.45 21.45 21.25 21.37 25900 21.0269 down down correct
TCBK.US TriCo Bancshares 20260205 0 52.19 52.88 51.46 51.96 114423 51.5722 down up incorrect
TCBS.US Texas Community Bancshares Inc. Common Stock 20260205 0 17.1 17.1 17.1 17.1 1800 17.0482
TCBX.US Third Coast Bancshares Inc. Common Stock 20260205 0 43.12 43.74 42.31 42.64 84848 42.64 down up incorrect
TCCO.US Technical Communications Corporation 20260205 0 0.0001 0.0001 0.0001 0.0001 208 0.0001
TCMD.US Tactile Systems Technology Inc 20260205 0 27.37 28.26 27 27.21 264368 27.21 down down correct
TCOM.US Trip.com Group Limited 20260205 0 57.29 58.17 56.95 57.35 3664519 57.35 up up correct
TCPC.US BlackRock TCP Capital Corp 20260205 0 5.018 5.03 4.88 4.94 1459384 4.94 down down correct
TCRX.US Tscan Therapeutics Inc 20260205 0 0.96 1 0.9104 0.9104 641973 0.9104 down down correct
TCX.US Tucows Inc 20260205 0 21.94 21.94 20.59 20.64 21655 20.64 down up incorrect
TDAC.US Trident Acquisitions Corp 20260205 0 10.51 10.51 10.51 10.51 0 10.51
TDACU.US Trident Acquisitions Corp 20260205 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20260205 0 20.1 20.15 20.03 20.14 31687 20.14 up down incorrect
TDUP.US ThredUp Inc 20260205 0 4.77 4.81 4.42 4.51 1550683 4.51 down up incorrect
TEAM.US Atlassian Corporation Plc 20260205 0 104.49 106.96 97.93 98.41 8239639 98.41 down down correct
TECH.US Bio 20260205 0 68.04 68.57 65.62 65.86 2691387 65.7715 down down correct
TECTP.US Tectonic Financial Inc 20260205 0 10.24 10.27 10.24 10.25 27300 9.973 up up correct
TELA.US TELA Bio Inc 20260205 0 0.85 1.18 0.6759 0.8 4861009 0.8 down down correct
TENB.US Tenable Holdings Inc 20260205 0 21.06 22.06 19.15 19.76 11370340 19.76 down down correct
TENX.US Tenax Therapeutics Inc 20260205 0 12.9 13.2728 12.35 12.36 237509 12.36 down down correct
TER.US Teradyne Inc 20260205 0 265.72 281.37 262.28 271.13 3896600 271.0167 up up correct
TERN.US Terns Pharmaceuticals Inc 20260205 0 35.88 38 34.985 35.34 1575377 35.34 down down correct
TFC.US PR 20260205 0 19.62 19.6991 19.46 19.5 81741 19.2027 down up incorrect
TFSL.US TFS Financial Corporation 20260205 0 14.69 14.76 14.3699 14.52 921272 14.222 down up incorrect
TGLS.US Tecnoglass Inc 20260205 0 50.12 51.36 49.56 50.4 289800 50.4 up up correct
TGTX.US TG Therapeutics Inc 20260205 0 29.15 29.6 27.605 27.76 2570798 27.76 down up incorrect
TH.US Target Hospitality Corp 20260205 0 7.15 7.26 7.07 7.21 351060 7.21 up down incorrect
THFF.US First Financial Corporation 20260205 0 67.45 68.51 67.29 68.07 57799 68.07 up up correct
THRM.US Gentherm Incorporated 20260205 0 32.04 32.43 31.86 31.99 235991 31.99 down down correct
THRY.US Thryv Holdings Inc 20260205 0 4.24 4.26 3.85 3.89 1431217 3.89 down down correct
TIGO.US Millicom International Cellular S.A 20260205 0 62.51 65.5 62.51 65.21 1484700 65.21 up up correct
TIGR.US UP Fintech Holding Limited 20260205 0 7.96 8 7.66 7.72 3795232 7.72 down down correct
TIL.US Instil Bio Inc 20260205 0 7.28 7.72 7.15 7.46 147184 7.46 up up correct
TILE.US Interface Inc 20260205 0 33.3 34.23 33.11 33.9 412881 33.9 up up correct
TIPT.US Tiptree Inc 20260205 0 17.68 17.99 17.63 17.66 136454 17.66 down down correct
TIRX.US Tian Ruixiang Holdings Ltd 20260205 0 0.1127 0.12 0.0921 0.1 32404330 0.1 down down correct
TITN.US Titan Machinery Inc 20260205 0 17.77 17.92 17.4301 17.72 178141 17.72 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260205 0 0.94 0.94 0.82 0.83 71100 0.83 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20260205 0 2.26 2.31 2.165 2.3 437109 2.3 up up correct
TLF.US Tandy Leather Factory Inc 20260205 0 3.18 3.26 3.1 3.17 180109 1.8306 down down correct
TLIS.US Talis Biomedical Corporation 20260205 0 2.84 2.84 2.84 2.84 0 2.84
TLRY.US Tilray Inc 20260205 0 7.42 7.48 6.965 7.05 3802601 7.05 down down correct
TLS.US Telos Corporation 20260205 0 5.08 5.225 4.7 4.73 664372 4.73 down down correct
TLSA.US Tiziana Life Sciences PLC 20260205 0 1.36 1.4 1.25 1.27 204100 1.27 down down correct
TMC.US TMC the metals company Inc 20260205 0 6.28 6.42 5.63 5.65 12268587 5.65 down down correct
TMCI.US Treace Medical Concepts Inc 20260205 0 2.11 2.155 2.04 2.04 492557 2.04 down up incorrect
TMCWW.US TMC the metals company Inc. Warrants 20260205 0 1.12 1.15 0.85 0.87 572700 0.87 down up incorrect
TMDX.US TransMedics Group Inc 20260205 0 127.28 132.185 127 129.6 814400 129.6 up down incorrect
TMUS.US T 20260205 0 202.67 204.82 199.75 201.86 7196300 200.894 down down correct
TNDM.US Tandem Diabetes Care Inc 20260205 0 18.8 19.3199 18.63 18.94 837816 18.94 up up correct
TNGX.US Bctg Acquisition Corp 20260205 0 12.23 12.7 11.805 11.95 2337671 11.95 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260205 0 15.93 16.1 14.93 14.95 427700 14.95 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260205 0 0.8213 0.8283 0.75 0.75 3218177 0.75 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20260205 0 2.59 2.59 2.42 2.45 2235438 2.45 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20260205 0 0.7397 0.7699 0.731 0.7598 11084 0.7598 up up correct
TOPS.US Top Ships Inc 20260205 0 5.37 5.37 4.81 4.85 8500 4.85 down down correct
TOUR.US Tuniu Corporation 20260205 0 0.6304 0.6575 0.62 0.62 98754 0.62 down down correct
TOWN.US TowneBank 20260205 0 37.27 37.6575 36.73 37.09 431207 37.09 down up incorrect
TPST.US Tempest Therapeutics Inc 20260205 0 2.19 2.4 2.17 2.23 157713 2.23 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260205 0 10.36 10.905 9.79 10.07 376661 10.07 down down correct
TREE.US LendingTree Inc 20260205 0 45.79 46.9789 42.86 42.96 336016 42.96 down down correct
TRIB.US Trinity Biotech plc 20260205 0 0.76 0.76 0.7 0.71 172100 0.71 down up incorrect
TRIN.US Trinity Capital Inc 20260205 0 16.245 16.245 15.88 15.98 1143900 15.6244 down up incorrect
TRIP.US TripAdvisor Inc 20260205 0 12.58 12.78 12.33 12.43 2795303 12.43 down up incorrect
TRMB.US Trimble Inc 20260205 0 64.64 65.31 63.52 63.98 2034141 63.98 down down correct
TRMD.US TORM plc 20260205 0 24.01 24.6 24.01 24.14 369500 23.5194 up up correct
TRMK.US Trustmark Corporation 20260205 0 43.82 44.5 43.21 43.69 307127 43.4445 down down correct
TRNS.US Transcat Inc 20260205 0 70 71.45 68.01 70.4 205442 70.4 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260205 0 1.21 1.28 1.12 1.13 1451500 1.13 down down correct
TROO.US TROOPS Inc 20260205 0 4.07 4.11 3.91 4.02 164300 4.02 down down correct
TROW.US T. Rowe Price Group Inc 20260205 0 96.18 96.545 91.7 92.02 3357054 92.02 down down correct
TRS.US TriMas Corporation 20260205 0 34.89 35.07 34.49 34.78 299000 34.7434 down down correct
TRST.US TrustCo Bank Corp NY 20260205 0 45.68 46.39 45.52 46.22 119780 45.8214 up up correct
TRTN.US PE 20260205 0 19.91 20.03 19.91 20.03 385 19.6784 up up correct
TRUP.US Trupanion Inc 20260205 0 32.32 33.97 31.855 33.33 959820 33.33 up down incorrect
TRVG.US trivago N.V 20260205 0 2.97 3 2.78 2.8 111216 2.8 down up incorrect
TRVI.US Trevi Therapeutics Inc 20260205 0 11.28 11.925 10.715 10.94 1678057 10.94 down up incorrect
TRVN.US Trevena Inc 20260205 0 0.011 0.011 0.011 0.011 0 0.011
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20260205 0 24.59 25.39 23.76 24.34 183774 24.34 down down correct
TSBK.US Timberland Bancorp Inc 20260205 0 38.93 39.67 38.91 39.62 32727 39.3279 up up correct
TSCO.US Tractor Supply Company 20260205 0 55.16 55.26 54.23 54.48 5782900 54.2374 down up incorrect
TSEM.US Tower Semiconductor Ltd 20260205 0 122.01 131.1 118.21 129.08 5088067 129.08 up down incorrect
TSHA.US Taysha Gene Therapies Inc 20260205 0 4.5 4.61 4.4 4.41 3936800 4.41 down down correct
TSLA.US Tesla Inc 20260205 0 397.02 402.1 387.53 397.21 72819800 397.21 up up correct
TTD.US The Trade Desk Inc 20260205 0 27 27.78 26.01 26.24 22379289 26.24 down down correct
TTEC.US TTEC Holdings Inc 20260205 0 3.15 3.17 2.86 2.93 555525 2.93 down down correct
TTEK.US Tetra Tech Inc 20260205 0 40.71 41.32 40.27 40.7 3955300 40.6345 down down correct
TTGT.US TechTarget Inc 20260205 0 5.12 5.19 5.03 5.16 741200 5.16 up up correct
TTMI.US TTM Technologies Inc 20260205 0 87.05 96.94 81.8 92.58 3812362 92.58 up up correct
TTOO.US T2 Biosystems Inc 20260205 0 0.0004 0.0072 0.0004 0.0015 145966 0.0015 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20260205 0 3.58 3.58 3.32 3.41 3266 3.41 down up incorrect
TTWO.US Take 20260205 0 201.78 203.78 192.2 193.24 3995378 193.24 down up incorrect
TUSK.US Mammoth Energy Services Inc 20260205 0 2.43 2.4471 2.255 2.29 129109 2.29 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20260205 0 10.63 10.63 10.63 10.63 0 10.63
TVACW.US Thayer Ventures Acquisition Corporation 20260205 0 0.8577 0.8577 0.8457 0.8459 140450 0.8459 down down correct
TVTX.US Travere Therapeutics Inc 20260205 0 31.67 32.72 29.31 29.47 1793000 29.47 down down correct
TW.US Tradeweb Markets Inc 20260205 0 100.98 112.18 100.98 109.53 3378700 109.4056 up up correct
TWIN.US Twin Disc Incorporated 20260205 0 15.63 16.6 15.53 16.37 71103 16.3338 up up correct
TWST.US Twist Bioscience Corporation 20260205 0 47.13 48.13 45.7945 47.1 2164138 47.1 down down correct
TXG.US 10x Genomics Inc 20260205 0 18.67 19.36 17.37 17.7 4256500 17.7 down down correct
TXMD.US TherapeuticsMD Inc 20260205 0 2.19 2.36 2.12 2.19 49400 2.19
TXN.US Texas Instruments Incorporated 20260205 0 221.65 225.82 218.9 223.98 11044200 223.98 up up correct
TXRH.US Texas Roadhouse Inc 20260205 0 186.94 190 184.91 185.96 570552 185.96 down down correct
TYRA.US Tyra Biosciences Inc 20260205 0 30.31 31.265 29.39 29.46 625623 29.46 down down correct
TZOO.US Travelzoo 20260205 0 5.55 5.57 5.32 5.38 177933 5.38 down down correct
UAL.US United Airlines Holdings Inc 20260205 0 108.2 109.24 105.51 106.09 5625200 106.09 down down correct
UBCP.US United Bancorp Inc 20260205 0 14.03 14.38 14.03 14.14 6402 13.8088 up up correct
UBFO.US United Security Bancshares 20260205 0 11.32 11.46 11.25 11.33 55183 11.33 up up correct
UBSI.US United Bankshares Inc 20260205 0 44.37 45.31 43.97 44.72 1180200 44.2873 up up correct
UCL.US uCloudlink Group Inc 20260205 0 1.59 1.59 1.54 1.54 1904 1.54 down up incorrect
UCTT.US Ultra Clean Holdings Inc 20260205 0 42.255 44.8 42.255 43.86 978693 43.86 up down incorrect
UDMY.US Udemy Inc. Common Stock 20260205 0 4.8 4.8589 4.69 4.69 2967495 4.69 down up incorrect
UEIC.US Universal Electronics Inc 20260205 0 3.95 3.97 3.9 3.93 97881 3.93 down up incorrect
UFCS.US United Fire Group Inc 20260205 0 36.89 37.78 36.89 37.54 141726 37.3426 up up correct
UFPI.US UFP Industries Inc 20260205 0 113.47 114.51 111.39 112.72 430800 112.3257 down down correct
UFPT.US UFP Technologies Inc 20260205 0 255.68 261.805 254.06 256.21 131205 256.21 up up correct
UG.US United 20260205 0 7.34 7.38 7.15 7.15 11649 6.9 down down correct
UGRO.US urban 20260205 0 0.12 0.146 0.113 0.137 90176 3.425 up up correct
UHAL.US AMERCO 20260205 0 54.58 57.19 50.18 50.35 300200 50.35 down down correct
UK.US Ucommune International Ltd 20260205 0 0.585 0.6078 0.5347 0.5348 20804 0.5348 down down correct
ULBI.US Ultralife Corporation 20260205 0 6.66 6.66 6.3 6.31 26599 6.31 down down correct
ULCC.US Frontier Group Holdings Inc 20260205 0 5.85 5.95 5.51 5.65 3015427 5.65 down down correct
ULH.US Universal Logistics Holdings Inc 20260205 0 18.73 18.9803 17.73 18.15 56940 18.15 down down correct
ULTA.US Ulta Beauty Inc 20260205 0 678.64 689 671.68 677.91 552800 677.91 down down correct
UMBF.US UMB Financial Corporation 20260205 0 130.9 132.84 130.25 132.06 726600 131.5617 up up correct
UNB.US Union Bankshares Inc 20260205 0 25.09 25.54 25.04 25.21 10000 25.21 up down incorrect
UNCY.US Unicycive Therapeutics Inc. 20260205 0 6.42 6.643 6.12 6.19 589200 6.19 down up incorrect
UNIT.US Uniti Group Inc 20260205 0 7.94 7.96 7.735 7.83 1349920 7.83 down down correct
UNTY.US Unity Bancorp Inc 20260205 0 55.54 57 55.2 56.14 59652 55.9678 up up correct
UONE.US Urban One Inc 20260205 0 13.44 15 13 13.46 78800 13.46 up up correct
UONEK.US Urban One Inc 20260205 0 8.38 8.49 8.37 8.37 2782 8.37 down up incorrect
UPC.US Universe Pharmaceuticals INC 20260205 0 4.212 4.34 3.95 3.98 31301 3.98 down up incorrect
UPLD.US Upland Software Inc 20260205 0 1.26 1.26 1.16 1.18 374201 1.18 down up incorrect
UPST.US Upstart Holdings Inc 20260205 0 36.96 37.5 34.36 34.62 4516900 34.62 down up incorrect
UPWK.US Upwork Inc 20260205 0 16.72 17.845 16.6621 17.82 4265387 17.82 up down incorrect
URBN.US Urban Outfitters Inc 20260205 0 73.27 74.44 70.65 71.16 971200 71.16 down down correct
URGN.US UroGen Pharma Ltd 20260205 0 20.57 22.21 20.38 20.52 1029136 20.52 down down correct
UROY.US Uranium Royalty Corp 20260205 0 3.95 4.08 3.7 3.76 4534841 3.76 down down correct
USAU.US U.S. Gold Corp 20260205 0 16.53 17.06 15.91 16.12 707400 16.12 down down correct
USCB.US US Century Bank 20260205 0 19.92 20.2699 19.7 19.87 62786 19.7442 down down correct
USEG.US U.S. Energy Corp 20260205 0 1.03 1.065 1.01 1.01 436152 1.01 down down correct
USIO.US Usio Inc 20260205 0 1.37 1.37 1.32 1.33 23386 1.33 down down correct
USLM.US United States Lime & Minerals Inc 20260205 0 113.5 114.75 106.31 107 126100 106.9403 down up incorrect
USQIX.US USQ Core Real Estate Fund 20260205 0 21.13 21.13 21.13 21.13 0 16.2486
UTHR.US United Therapeutics Corporation 20260205 0 480.66 487.325 476.95 478.93 432771 478.93 down down correct
UTMD.US Utah Medical Products Inc 20260205 0 60.51 62.9 60.045 62.86 10312 62.86 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20260205 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260205 0 2.45 2.45 2.45 2.45 900 2.45
UVSP.US Univest Financial Corporation 20260205 0 35.41 35.78 34.975 35.45 252906 35.2264 up up correct
UXIN.US Uxin Limited 20260205 0 3.07 3.15 3.03 3.07 354397 3.07
VABK.US Virginia National Bankshares Corporation 20260205 0 41.95 43.98 41.55 43.98 7471 43.5898 up up correct
VALN.US Valneva SE 20260205 0 9.51 9.58 9.2 9.33 12724 9.33 down down correct
VALU.US Value Line Inc 20260205 0 37.43 37.8599 37.07 37.07 1415 37.07 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260205 0 0.01 0.01 0.01 0.01 100 0.01
VBNK.US VersaBank Common Shares 20260205 0 16.3799 16.3799 15.96 16.01 34374 16.01 down down correct
VC.US Visteon Corporation 20260205 0 100.28 100.98 99.04 99.71 325600 99.3192 down down correct
VCEL.US Vericel Corporation 20260205 0 36.94 37.46 35.34 35.38 440194 35.38 down down correct
VCMIX.US Versus Capital Multi 20260205 0 23.47 23.47 23.47 23.47 0 23.47
VCNX.US Vaccinex Inc 20260205 0 1.24 1.3 1.2 1.2 6800 1.2 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20260205 0 28.96 28.96 28.96 28.96 0 28.6348
VCTR.US Victory Capital Holdings Inc 20260205 0 72.87 74.32 68.16 69.44 738200 68.9438 down down correct
VCYT.US Veracyte Inc 20260205 0 36.13 37.37 34.71 34.86 985060 34.86 down down correct
VECO.US Veeco Instruments Inc 20260205 0 29.58 29.59 28.22 28.96 1002402 28.96 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260205 0 1.48 1.5 1.3 1.35 511800 1.35 down down correct
VELO.US Velocity Acquisition Corp 20260205 0 11.7 12.79 11.12 12.29 1825700 12.29 up up correct
VEON.US VEON Ltd 20260205 0 52.55 52.76 51.78 52.03 53800 52.03 down down correct
VERA.US Vera Therapeutics Inc 20260205 0 42.23 43.51 40.87 40.95 1225718 40.95 down down correct
VERB.US Verb Technology Company Inc 20260205 0 1.87 2.03 1.775 1.8 494468 1.8 down down correct
VERI.US Veritone Inc 20260205 0 3.18 3.255 2.97 2.99 2644304 2.99 down down correct
VERO.US Venus Concept Inc 20260205 0 1.31 1.32 1.16 1.18 364700 1.18 down down correct
VERU.US Veru Inc 20260205 0 2.5 2.53 2.2 2.24 166280 2.24 down down correct
VERX.US Vertex Inc 20260205 0 15.61 16.17 14.78 14.95 3404600 14.95 down up incorrect
VFF.US Village Farms International Inc 20260205 0 3.11 3.15 2.98 3 1428503 3 down up incorrect
VFLEX.US VFLEX 20260205 0 27.5 27.5 27.5 27.5 0 27.3396
VG.US Vonage Holdings Corp 20260205 0 9.42 9.57 8.99 9.32 12394100 9.32 down down correct
VIA.US Via Renewables Inc 20260205 0 21.05 21.37 19.93 20.09 538200 20.09 down down correct
VIASP.US Via Renewables Inc 20260205 0 25.6 25.6 25.52 25.55 1500 25.55 down down correct
VIAV.US Viavi Solutions Inc 20260205 0 23.65 26.1774 23.612 25.32 5378184 25.32 up up correct
VICR.US Vicor Corporation 20260205 0 146.28 156.35 141 148.185 697544 148.185 up up correct
VINC.US Vincerx Pharma Inc 20260205 0 0.0127 0.0129 0.0125 0.0125 992 0.0125 down down correct
VINP.US Vinci Partners Investments Ltd 20260205 0 12.36 12.39 12.0001 12.14 54719 12.14 down down correct
VIOT.US Viomi Technology Co. Ltd 20260205 0 1.3 1.355 1.3 1.33 124835 1.33 up up correct
VIR.US Vir Biotechnology Inc 20260205 0 7.35 7.5 6.86 6.92 1268363 6.92 down down correct
VIRC.US Virco Mfg. Corporation 20260205 0 6.49 6.52 6.28 6.4 56229 6.4 down up incorrect
VIRT.US Virtu Financial Inc 20260205 0 37.5 38.59 37.46 38.21 1615239 37.9903 up down incorrect
VISL.US Vislink Technologies Inc 20260205 0 1.86 1.86 1.86 1.86 400 1.86
VITL.US Vital Farms Inc 20260205 0 26.9 27.365 26.05 26.19 1223200 26.19 down down correct
VIVE.US Viveve Medical Inc 20260205 0 0.0002 0.0002 0.0002 0.0002 161 0.0002
VKTX.US Viking Therapeutics Inc 20260205 0 28.11 28.6399 25.77 26.29 5777661 26.29 down up incorrect
VLGEA.US Village Super Market Inc 20260205 0 38.08 39.09 37.85 38.36 53574 38.36 up up correct
VLN.US WT 20260205 0 0.0798 0.0798 0.0798 0.0798 370 0.0798
VLY.US Valley National Bancorp 20260205 0 13.35 13.59 13.28 13.54 12912100 13.4144 up up correct
VLYPO.US Valley National Bancorp 20260205 0 25.25 25.25 25.1 25.1 4869 24.6289 down down correct
VLYPP.US Valley National Bancorp 20260205 0 25.15 25.27 25.15 25.17 3926 24.6816 up up correct
VMAR.US Vision Marine Technologies Inc 20260205 0 3.21 3.21 2.95 2.99 59600 2.99 down down correct
VMD.US Viemed Healthcare Inc 20260205 0 8.02 8.65 8.02 8.58 378700 8.58 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20260205 0 7.5 7.84 7.22 7.23 1362280 7.23 down down correct
VNET.US 21Vianet Group Inc 20260205 0 10.16 10.39 9.91 10.12 2627800 10.12 down down correct
VNO.US PO 20260205 0 15.05 15.07 14.9243 15.07 20047 15.07 up up correct
VNOM.US Viper Energy Partners LP 20260205 0 42.23 42.565 41.39 42.19 2083568 41.6986 down down correct
VOD.US Vodafone Group Plc 20260205 0 14.58 14.92 14.56 14.62 17813500 14.62 up up correct
VOR.US Vor Biopharma Inc 20260205 0 12.28 12.63 11.46 12.07 1106400 12.07 down down correct
VRA.US Vera Bradley Inc 20260205 0 2.7 2.7 2.535 2.57 354466 2.57 down up incorrect
VRAR.US The Glimpse Group Inc. Common Stock 20260205 0 0.803 0.84 0.751 0.77 135600 0.77 down up incorrect
VRCA.US Verrica Pharmaceuticals Inc 20260205 0 7.02 7.15 6.5201 6.61 245345 6.61 down down correct
VRDN.US Viridian Therapeutics Inc 20260205 0 30.19 30.97 29.04 29.17 2087282 29.17 down down correct
VREX.US Varex Imaging Corporation 20260205 0 13.79 14.02 13.67 13.78 335052 13.78 down down correct
VRM.US Vroom Inc 20260205 0 17.02 18.08 17.02 17.23 2200 17.23 up up correct
VRME.US VerifyMe Inc 20260205 0 1.02 1.07 0.96 0.9701 200900 0.9701 down down correct
VRNS.US Varonis Systems Inc 20260205 0 23.92 24 21.525 22.21 9429000 22.21 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20260205 0 0.011 0.011 0.011 0.011 0 0.011
VRRM.US Verra Mobility Corporation 20260205 0 18.75 18.995 18.5 18.59 1666700 18.59 down up incorrect
VRSK.US Verisk Analytics Inc 20260205 0 193.02 197.27 181.72 184.68 2735500 184.2137 down up incorrect
VRSN.US VeriSign Inc 20260205 0 242.64 248.4025 241.41 242.62 1234665 241.7208 down down correct
VRTS.US Virtus Investment Partners Inc 20260205 0 151.58 157.28 146.26 150.96 127300 150.96 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260205 0 473.9 478 457.74 458.81 1673029 458.81 down down correct
VS.US Versus Systems Inc 20260205 0 1.18 1.18 1.07 1.08 12000 1.08 down down correct
VSAT.US Viasat Inc 20260205 0 38.9 39.63 36.71 37.44 2668100 37.44 down down correct
VSEC.US VSE Corporation 20260205 0 192.45 195.14 188.69 189.51 1065100 189.51 down down correct
VSTM.US Verastem Inc 20260205 0 6.77 7.05 6.26 6.28 1843700 6.28 down down correct
VTGN.US VistaGen Therapeutics Inc 20260205 0 0.52 0.54 0.5 0.51 968100 0.51 down down correct
VTRS.US Viatris Inc 20260205 0 14.27 14.44 14.22 14.34 7620900 14.2185 up up correct
VTSI.US VirTra Inc 20260205 0 4.56 4.58 4.3 4.32 51025 4.32 down down correct
VTVT.US vTv Therapeutics Inc 20260205 0 35.86 37 31.01 31.01 35600 31.01 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20260205 0 13.93 13.95 13.89 13.94 2261763 13.94 up up correct
VUZI.US Vuzix Corporation 20260205 0 2.41 2.44 2.265 2.29 1401822 2.29 down down correct
VVOS.US Vivos Therapeutics Inc 20260205 0 1.49 1.59 1.44 1.5 221600 1.5 up up correct
VVPR.US VivoPower International PLC 20260205 0 1.6 1.65 1.2 1.21 976000 1.21 down down correct
VXRT.US Vaxart Inc 20260205 0 0.61 0.65 0.58 0.62 451800 0.62 up up correct
VYGR.US Voyager Therapeutics Inc 20260205 0 3.66 3.78 3.51 3.54 873000 3.54 down down correct
VYNE.US VYNE Therapeutics Inc 20260205 0 0.578 0.58 0.556 0.557 395800 0.557 down down correct
WABC.US Westamerica Bancorporation 20260205 0 51.7 52.34 51.3 52.32 156000 52.32 up up correct
WAFD.US Washington Federal Inc 20260205 0 33.7 33.89 33.28 33.59 885032 33.3127 down down correct
WAFDP.US Washington Federal Inc 20260205 0 16.56 16.58 16.549 16.57 17500 16.57 up up correct
WAFU.US Wah Fu Education Group Limited 20260205 0 1.78 1.78 1.65 1.658 13200 1.658 down down correct
WAL.US PA 20260205 0 23.4 23.5 23.31 23.375 67918 23.1082 down down correct
WALD.US Waldencast Acquisition Corp 20260205 0 1.83 1.85 1.615 1.74 76700 1.74 down down correct
WALDW.US Waldencast Acquisition Corp 20260205 0 0.06 0.06 0.05 0.05 5400 0.05 down down correct
WASH.US Washington Trust Bancorp Inc 20260205 0 36.41 36.88 35.2987 36.36 144970 36.36 down down correct
WATT.US Energous Corporation 20260205 0 8.61 9.09 8.37 8.55 176600 8.55 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260205 0 4.76 4.914 4.6 4.6 7000 4.6 down down correct
WB.US Weibo Corporation 20260205 0 10.18 10.18 9.7 9.96 1203700 9.96 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20260205 0 27.83 28.35 26.86 26.964 2610700 26.964 down up incorrect
WDAY.US Workday Inc 20260205 0 167.74 169.06 158.42 158.76 5709600 158.76 down down correct
WDC.US Western Digital Corporation 20260205 0 256.07 269.88 254.91 260.19 10663900 260.0655 up up correct
WDFC.US WD 20260205 0 246.08 253.24 244.92 252.96 224100 252.96 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260205 0 1.72 1.72 1.72 1.72 0 1.72
WEN.US The Wendy's Company 20260205 0 8.12 8.24 8.01 8.04 5998600 7.8931 down down correct
WERN.US Werner Enterprises Inc 20260205 0 37.81 38.45 37.53 37.87 2041400 37.87 up up correct
WEYS.US Weyco Group Inc 20260205 0 32.73 33.05 32.69 32.74 5390 32.4747 up up correct
WFC.US PD 20260205 0 17.62 17.68 17.54 17.55 69310 17.2927 down up incorrect
WFCF.US Where Food Comes From Inc 20260205 0 11.2 11.2 11.2 11.2 2500 11.2
WFCPX.US Wells Fargo & Co Non 20260205 0 17.19 17.19 17.19 17.19 0 17.1206
WFRD.US Weatherford International plc Ordinary Shares 20260205 0 98.22 101.47 97.3 100.96 1278100 100.685 up up correct
WHF.US WhiteHorse Finance Inc 20260205 0 6.51 6.5599 6.4022 6.47 106873 6.2442 down down correct
WHLM.US Wilhelmina International Inc 20260205 0 3.5 3.5 3.5 3.5 100 3.5
WHLR.US Wheeler Real Estate Investment Trust Inc 20260205 0 2.51 2.55 2.17 2.19 1196500 2.19 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260205 0 38.46 38.46 38.46 38.46 100 38.46
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260205 0 5.97 6 5.97 6 600 6 up down incorrect
WILC.US G. Willi 20260205 0 30.11 31.08 29.59 29.76 3400 29.76 down up incorrect
WIMI.US WiMi Hologram Cloud Inc 20260205 0 2 2 1.81 1.82 145000 1.82 down up incorrect
WINA.US Winmark Corporation 20260205 0 430.65 439.3899 427.03 438.19 80304 437.2183 up up correct
WING.US Wingstop Inc 20260205 0 283.64 288 262.03 266.17 714600 265.8321 down down correct
WINT.US Windtree Therapeutics Inc 20260205 0 0.01 0.01 0.01 0.01 574200 0.01
WINV.US WinVest Acquisition Corp. Common Stock 20260205 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260205 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260205 0 78.845 80.06 74.51 75.45 2222500 75.45 down down correct
WKEY.US WISeKey International Holding AG 20260205 0 6.77 7 6.28 6.35 170411 6.35 down down correct
WKHS.US Workhorse Group Inc 20260205 0 4.6 4.62 4.12 4.13 169200 4.13 down down correct
WKSP.US Worksport Ltd. Common Stock 20260205 0 1.75 1.76 1.61 1.61 130600 1.61 down down correct
WLDN.US Willdan Group Inc 20260205 0 110.44 112.22 106.81 107.46 314200 107.46 down down correct
WLFC.US Willis Lease Finance Corporation 20260205 0 192.31 196.99 192.13 193.75 105180 193.3681 up up correct
WMG.US Warner Music Group Corp 20260205 0 28.19 28.49 26.42 28.19 8371038 28.0085
WNEB.US Western New England Bancorp Inc 20260205 0 14.11 14.44 14.07 14.19 61392 14.1189 up up correct
WNW.US Wunong Net Technology Company Limited 20260205 0 1.56 1.6 1.48 1.5 32484 1.5 down down correct
WOOF.US Petco Health and Wellness Company Inc 20260205 0 2.57 2.605 2.48 2.48 1740100 2.48 down down correct
WORX.US SCWorx Corp 20260205 0 0.17 0.182 0.161 0.162 397300 0.162 down down correct
WPRT.US Westport Fuel Systems Inc 20260205 0 1.95 1.95 1.88 1.88 41800 1.88 down down correct
WRAP.US Wrap Technologies Inc 20260205 0 1.8 1.815 1.65 1.66 557900 1.66 down down correct
WRLD.US World Acceptance Corporation 20260205 0 119.5 121 115.65 118.7 178800 118.7 down down correct
WSBC.US WesBanco Inc 20260205 0 37.22 37.66 36.73 37.35 593489 36.9403 up down incorrect
WSBF.US Waterstone Financial Inc 20260205 0 18.75 18.75 18 18.3 64900 18.3 down up incorrect
WSC.US WillScot Mobile Mini Holdings Corp 20260205 0 21.07 21.405 20.7 20.98 1747500 20.9098 down up incorrect
WSFS.US WSFS Financial Corporation 20260205 0 68.84 70.42 68.84 70.19 806042 70.0106 up up correct
WTBA.US West Bancorporation Inc 20260205 0 25.85 26.15 25.43 25.81 53363 25.5626 down down correct
WTER.US The Alkaline Water Company Inc 20260205 0 0.101 0.135 0.101 0.131 24603 0.131 up up correct
WTFC.US Wintrust Financial Corporation 20260205 0 156.4 159.41 155.87 157.97 826717 157.97 up up correct
WTW.US Weight Watchers International Inc 20260205 0 339.29 342.71 326.27 327.32 1017689 327.32 down down correct
WVE.US Wave Life Sciences Ltd 20260205 0 13.37 14.56 12.7 12.75 2933672 12.75 down down correct
WVFC.US WVS Financial Corp 20260205 0 13.8081 15 13.8081 14.5775 1833 14.481 up up correct
WVVI.US Willamette Valley Vineyards Inc 20260205 0 2.7 2.91 2.65 2.66 13000 2.66 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20260205 0 3.07 3.07 3.07 3.07 200 3.07
WW.US WW International Inc 20260205 0 19.87 20.19 18 19.15 482200 19.15 down down correct
WWD.US Woodward Inc 20260205 0 368.57 381.55 364.99 376.81 1078579 376.5027 up up correct
WYNN.US Wynn Resorts Limited 20260205 0 113.51 114.46 111.13 113.2 1506600 112.9536 down down correct
XAIR.US Beyond Air Inc 20260205 0 1.09 1.09 1.03 1.045 191167 1.045 down down correct
XBIO.US Xenetic Biosciences Inc 20260205 0 2.15 2.15 2.08 2.08 28241 2.08 down down correct
XBIT.US XBiotech Inc 20260205 0 2.31 2.43 2.3 2.3 79165 2.3 down down correct
XCAPX.US ACAP Strategic Fund 20260205 0 29.23 29.23 29.23 29.23 0 29.23
XCUR.US Exicure Inc 20260205 0 4.31 4.4 4.17 4.26 36200 4.26 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260205 0 22.26 22.26 22.26 22.26 0 22.26
XEL.US Xcel Energy Inc 20260205 0 76.2 76.86 74.81 76.12 8225200 75.5615 down down correct
XELA.US Exela Technologies Inc 20260205 0 0.011 0.011 0.011 0.011 1100 0.011
XELB.US Xcel Brands Inc 20260205 0 1.62 1.72 1.57 1.68 41548 1.68 up up correct
XENE.US Xenon Pharmaceuticals Inc 20260205 0 41.11 41.93 40.295 40.39 542400 40.39 down down correct
XERS.US Xeris Pharmaceuticals Inc 20260205 0 7.01 7.21 6.84 6.91 1357500 6.91 down down correct
XFOR.US X4 Pharmaceuticals Inc 20260205 0 3.78 3.83 3.645 3.66 622400 3.66 down down correct
XGN.US Exagen Inc 20260205 0 3.47 3.55 3.32 3.36 502900 3.36 down down correct
XILSX.US Pioneer ILS Interval Fund 20260205 0 9.9 9.9 9.9 9.9 0 9.9
XLO.US Xilio Therapeutics Inc. Common Stock 20260205 0 0.538 0.54 0.51 0.52 760900 0.52 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20260205 0 59.05 61.93 57.51 60.36 973500 60.36 up up correct
XNCR.US Xencor Inc 20260205 0 11.36 11.87 10.76 10.82 487644 10.82 down down correct
XNET.US Xunlei Limited 20260205 0 5.52 5.73 5.245 5.29 486000 5.29 down down correct
XOMA.US XOMA Corporation 20260205 0 26.87 27.4 24.7 24.92 197100 24.92 down down correct
XOMAO.US XOMA Corporation 20260205 0 25.31 25.38 25.2 25.32 8100 25.32 up up correct
XOMAP.US XOMA Corporation 20260205 0 26.03 26.03 26 26 1300 26 down down correct
XONE.US The ExOne Company 20260205 0 49.52 49.53 49.51 49.52 144000 49.3843
XOS.US Xos Inc 20260205 0 2.21 2.2672 2.11 2.11 19252 2.11 down down correct
XP.US XP Inc 20260205 0 18.97 19.275 18.49 18.64 5142700 18.64 down down correct
XPEL.US XPEL Inc 20260205 0 53.41 54 51.32 51.43 441700 51.43 down down correct
XPER.US Xperi Holding Corporation 20260205 0 5.36 5.36 5.09 5.11 519600 5.11 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260205 0 5.55 5.55 5.55 5.55 0 5.5158
XRAY.US DENTSPLY SIRONA Inc 20260205 0 12.53 12.67 12.28 12.53 4955400 12.53
XRTX.US XORTX Therapeutics Inc. Common Stock 20260205 0 0.486 0.501 0.4032 0.4032 2532163 0.4032 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20260205 0 2.28 2.28 2.06 2.12 4643800 2.12 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20260205 0 9.34 9.34 9.34 9.34 0 9.288
XSICX.US Voya Senior Income Fund Class 20260205 0 9.31 9.31 9.31 9.31 0 9.2618
XSIIX.US ING Senior Incm Fd 20260205 0 9.29 9.29 9.29 9.29 0 9.2365
XSIWX.US ING Senior Incm Fd 20260205 0 9.35 9.35 9.35 9.35 0 9.2962
XSLCX.US Invesco Senior Loan Fund Class 20260205 0 5.55 5.55 5.55 5.55 0 5.5168
XTLB.US XTL Biopharmaceuticals Ltd 20260205 0 1.01 1.11 1 1.06 65000 1.06 up down incorrect
XXII.US 22nd Century Group Inc. Common Stock 20260205 0 6.31 6.31 5.58 5.67 27100 5.67 down up incorrect
YGMZ.US MingZhu Logistics Holdings Limited 20260205 0 0.003 0.004 0.0015 0.0021 490494 0.0021 down down correct
YI.US 111 Inc 20260205 0 7.73 7.95 7.45 7.45 40600 7.45 down down correct
YJ.US Yunji Inc 20260205 0 1.46 1.53 1.42 1.5 27300 1.5 up up correct
YORW.US The York Water Company 20260205 0 32.6 33.11 32.5 32.53 130899 32.3052 down up incorrect
YQ.US 17 Education & Technology Group Inc 20260205 0 3.37 3.5 3.36 3.5 1800 3.5 up down incorrect
YTRA.US Yatra Online Inc 20260205 0 1.56 1.565 1.38 1.39 118200 1.39 down down correct
Z.US Zillow Group Inc 20260205 0 56.53 57.71 53.61 54.01 5008300 54.01 down down correct
ZBRA.US Zebra Technologies Corporation 20260205 0 243.21 245.51 238.89 241.08 908800 241.08 down down correct
ZCMD.US Zhongchao Inc 20260205 0 0.3 0.302 0.231 0.252 286888 2.016 down down correct
ZD.US Ziff Davis Inc. 20260205 0 33.92 34.52 31.89 32.3 615300 32.3 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20260205 0 0.85 0.87 0.83 0.86 19900 0.86 up up correct
ZEUS.US Olympic Steel Inc 20260205 0 52.21 52.305 50.45 50.72 84454 50.72 down down correct
ZG.US Zillow Group Inc 20260205 0 56.39 57.46 53.37 53.72 1153000 53.72 down down correct
ZION.US Zions Bancorporation National Association 20260205 0 63.8 64.75 63.31 64.12 2995962 63.6613 up up correct
ZIONP.US Zions Bancorporation National Association 20260205 0 20.04 20.04 19.93 20 3974 19.7088 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260205 0 10.5 10.75 9.35 9.35 1129 9.35 down down correct
ZKIN.US ZK International Group Co. Ltd 20260205 0 1.66 1.8 1.65 1.7 19800 1.7 up up correct
ZLAB.US Zai Lab Limited 20260205 0 17.34 17.863 16.9 16.98 822800 16.98 down down correct
ZM.US Zoom Video Communications Inc 20260205 0 93.3 93.64 88.73 89.08 5538500 89.08 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260205 0 2.51 2.53 2.21 2.21 718200 2.21 down down correct
ZS.US Zscaler Inc 20260205 0 187.11 188.23 169.18 169.39 3189500 169.39 down down correct
ZUMZ.US Zumiez Inc 20260205 0 24.92 25.245 24.09 24.4 150573 24.4 down down correct
ZVZZT.US NASDAQ TEST STOCK 20260205 0 25.02 32.72 22.55 32.72 193681 32.72 up up correct
ZYXI.US Zynex Inc 20260205 0 0.05 0.0515 0.0452 0.05 32032 0.05

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