CollectAI

close-nasdaq_stocks

2026/02/09

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260209 0 6.48 6.48 6.48 6.48 0 6.48
AACG.US ATA Creativity Global 20260209 0 0.9049 0.9049 0.8823 0.8977 7068 0.8977 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20260209 0 10.7 10.7 10.7 10.7 0 10.7
AAIDX.US AAIDX 20260209 0 20.09 20.09 20.09 20.09 0 19.9519
AAL.US American Airlines Group Inc 20260209 0 15.3 15.33 14.99 14.99 34538200 14.99 down down correct
AAME.US Atlantic American Corporation 20260209 0 2.44 2.62 2.44 2.53 20950 2.53 up up correct
AAOI.US Applied Optoelectronics Inc 20260209 0 43.645 49.13 43.11 47.91 5961891 47.91 up up correct
AAON.US AAON Inc 20260209 0 97 99.52 96.26 98.81 761100 98.81 up up correct
AAPL.US Apple Inc 20260209 0 277.91 278.2 271.7 274.62 44623400 274.62 down down correct
AATC.US Image Sensing Systems Inc 20260209 0 5.76 5.8 5.75 5.78 1900 5.6326 up up correct
ABCB.US Ameris Bancorp 20260209 0 85.29 86.42 85.18 85.79 725800 85.79 up up correct
ABCL.US AbCellera Biologics Inc 20260209 0 3.19 3.22 3.055 3.22 3267482 3.22 up up correct
ABEO.US Abeona Therapeutics Inc 20260209 0 5.11 5.23 5.03 5.13 1294200 5.13 up up correct
ABNB.US Airbnb Inc 20260209 0 121.81 122.49 120.25 121.31 4915200 121.31 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260209 0 2.4 2.51 2.25 2.48 350500 2.48 up up correct
ABR.US PF 20260209 0 22.32 22.34 22.24 22.27 4158 22.27 down down correct
ABSI.US Absci Corporation Common Stock 20260209 0 2.71 2.825 2.605 2.76 2650236 2.76 up up correct
ABUS.US Arbutus Biopharma Corporation 20260209 0 3.89 4.07 3.78 4.05 2315717 4.05 up down incorrect
ABVC.US ABVC Biopharma Inc. Common Stock 20260209 0 1.74 1.79 1.68 1.73 18100 1.73 down up incorrect
ACAD.US ACADIA Pharmaceuticals Inc 20260209 0 23.38 23.54 23.02 23.22 1549531 23.22 down down correct
ACB.US Aurora Cannabis Inc 20260209 0 3.495 3.645 3.461 3.59 1080600 3.59 up up correct
ACET.US Adicet Bio Inc 20260209 0 6.91 8.35 6.575 7.25 410399 7.25 up down incorrect
ACGL.US Arch Capital Group Ltd 20260209 0 100.61 101.18 96 96.06 2925300 96.06 down down correct
ACGLN.US Arch Capital Group Ltd 20260209 0 17.5 17.5 17.363 17.46 36000 17.1719 down down correct
ACGLO.US Arch Capital Group Ltd 20260209 0 20.85 20.93 20.7601 20.91 32473 20.5622 up up correct
ACHC.US Acadia Healthcare Company Inc 20260209 0 13.36 13.58 12.91 13.49 3520342 13.49 up up correct
ACHV.US Achieve Life Sciences Inc 20260209 0 4.25 4.3758 4.1 4.33 396315 4.33 up up correct
ACIU.US AC Immune SA 20260209 0 3.19 3.19 2.97 3.11 183032 3.11 down down correct
ACIW.US ACI Worldwide Inc 20260209 0 41.93 42.15 41.445 41.83 611824 41.83 down down correct
ACLS.US Axcelis Technologies Inc 20260209 0 85.47 85.56 83.71 85.47 635819 85.47
ACMR.US ACM Research Inc 20260209 0 61.31 63.11 60.1501 62.64 1137051 62.64 up up correct
ACNB.US ACNB Corporation 20260209 0 52.31 52.94 51.86 52.26 41582 51.8748 down down correct
ACRS.US Aclaris Therapeutics Inc 20260209 0 3.56 3.75 3.42 3.69 620303 3.69 up up correct
ACT.US Enact Holdings Inc. Common Stock 20260209 0 43.45 43.745 42.38 42.39 293900 42.1798 down up incorrect
ACTG.US Acacia Research Corporation 20260209 0 4.22 4.29 4.145 4.15 199678 4.15 down up incorrect
ACVA.US ACV Auctions Inc 20260209 0 7.35 7.41 7.12 7.3 1840923 7.3 down up incorrect
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260209 0 2.19 2.19 2.135 2.14 17732 2.14 down down correct
ADAG.US Adagene Inc 20260209 0 2.65 2.755 2.5113 2.67 38152 2.67 up up correct
ADBE.US Adobe Inc 20260209 0 267.05 269.2 262.949 266.9 6576297 266.9 down up incorrect
ADC.US PA 20260209 0 17.1 17.2799 17.1 17.19 42115 17.103 up down incorrect
ADI.US Analog Devices Inc 20260209 0 319.33 323.89 317.89 322.97 3163100 321.9619 up up correct
ADIL.US Adial Pharmaceuticals Inc 20260209 0 3.03 3.185 2.9018 3.09 102345 3.09 up up correct
ADMA.US ADMA Biologics Inc 20260209 0 16.43 16.495 16.155 16.37 1102575 16.37 down down correct
ADP.US Automatic Data Processing Inc 20260209 0 231.36 231.36 224.93 226.62 3376600 224.7629 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20260209 0 15.89 16.18 15.3 15.86 2466600 15.86 down down correct
ADSK.US Autodesk Inc 20260209 0 238.86 243.09 236.43 242.53 1524400 242.53 up up correct
ADTN.US ADTRAN Inc 20260209 0 9.92 10.46 9.66 10.4 1209598 10.4 up up correct
ADTX.US Aditxt Inc 20260209 0 0.65 0.8 0.65 0.703 42513 5.624 up down incorrect
ADUS.US Addus HomeCare Corporation 20260209 0 105.73 106.9 102.51 103.71 199500 103.71 down up incorrect
ADV.US Advantage Solutions Inc 20260209 0 0.76 0.76 0.6827 0.6921 601441 0.6921 down up incorrect
ADXN.US Addex Therapeutics Ltd 20260209 0 7.91 8 7.91 8 774 8 up down incorrect
AEAEU.US AltEnergy Acquisition Corp. Unit 20260209 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260209 0 0.66 0.7 0.64 0.7 823500 4.2 up up correct
AEHR.US Aehr Test Systems 20260209 0 26.31 27.98 25.5802 27.59 578191 27.59 up up correct
AEI.US Alset EHome International Inc 20260209 0 2.84 2.95 2.68 2.68 25082 2.68 down down correct
AEIS.US Advanced Energy Industries Inc 20260209 0 279.3 281.44 273.5 279.17 621900 279.0857 down down correct
AEMD.US Aethlon Medical Inc 20260209 0 2.32 2.32 2.17 2.23 27463 2.23 down down correct
AEP.US American Electric Power Company Inc 20260209 0 120.54 121.48 119.92 121.1 2654000 120.15 up up correct
AEYE.US AudioEye Inc 20260209 0 7.8 8.12 7.455 8.07 204920 8.07 up up correct
AFBI.US Affinity Bancshares Inc 20260209 0 20.6 20.6 20.5 20.5 1900 20.5 down down correct
AFCG.US AFC Gamma Inc 20260209 0 2.17 2.23 2.1 2.21 305247 2.21 up up correct
AFIB.US Acutus Medical Inc 20260209 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AFRM.US Affirm Holdings Inc 20260209 0 57.03 58.87 55.55 57.95 7830584 57.95 up up correct
AFYA.US Afya Limited 20260209 0 15.44 15.73 15.35 15.64 89685 15.64 up up correct
AGEN.US Agenus Inc 20260209 0 2.91 3.0067 2.84 2.98 273330 2.98 up up correct
AGIO.US Agios Pharmaceuticals Inc 20260209 0 26.45 26.98 26.04 26.94 678300 26.94 up up correct
AGMH.US AGM Group Holdings Inc 20260209 0 1.47 1.4909 1.4 1.46 29309 1.46 down up incorrect
AGNC.US AGNC Investment Corp 20260209 0 11.41 11.45 11.24 11.34 18726100 11.2201 down up incorrect
AGNCM.US AGNC Investment Corp 20260209 0 25 25.01 24.95 25.01 6955 25.01 up down incorrect
AGNCN.US AGNC Investment Corp 20260209 0 25.55 25.635 25.55 25.635 16160 25.635 up down incorrect
AGNCO.US AGNC Investment Corp 20260209 0 25.43 25.5 25.43 25.482 5000 25.482 up down incorrect
AGNCP.US AGNC Investment Corp. 20260209 0 25.05 25.0923 25.05 25.06 35460 25.06 up up correct
AGYS.US Agilysys Inc 20260209 0 86.66 86.77 84.34 86.04 254193 86.04 down down correct
AHCO.US AdaptHealth Corp 20260209 0 10.57 10.93 10.33 10.72 1003577 10.72 up up correct
AIHS.US Senmiao Technology Limited 20260209 0 1.18 1.18 1.16 1.16 8481 1.16 down down correct
AIP.US Arteris Inc. Common Stock 20260209 0 14.86 15.46 14.52 15.24 392362 15.24 up up correct
AIRG.US Airgain Inc 20260209 0 4.88 5.0595 4.805 4.96 46861 4.96 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260209 0 2.25 2.3289 2.095 2.22 612960 2.22 down down correct
AIRT.US Air T Inc 20260209 0 23.47 24.295 23.47 23.47 2506 23.47
AIRTP.US Air T Inc 20260209 0 20.39 20.4 20.33 20.4 1582 19.9076 up up correct
AKAM.US Akamai Technologies Inc 20260209 0 95.01 95.55 92.31 94.72 2268200 94.72 down down correct
AKBA.US Akebia Therapeutics Inc 20260209 0 1.37 1.51 1.33 1.5 3893763 1.5 up up correct
AKTS.US Akoustis Technologies Inc 20260209 0 18.85 19.71 18.13 19 302700 19 up up correct
AKTX.US Akari Therapeutics Plc 20260209 0 0.246 0.26 0.226 0.248 130100 0.248 up up correct
ALCO.US Alico Inc 20260209 0 41.11 41.26 40.15 41.03 35666 41.03 down down correct
ALDX.US Aldeyra Therapeutics Inc 20260209 0 5.53 5.655 5.41 5.56 365196 5.56 up up correct
ALEC.US Alector Inc 20260209 0 1.9 1.995 1.885 1.96 438076 1.96 up up correct
ALF.US Alfi Inc 20260209 0 10.713 10.77 10.713 10.77 3100 10.77 up up correct
ALGM.US Allegro MicroSystems Inc 20260209 0 41.69 42.11 40.827 41.99 2637600 41.99 up up correct
ALGN.US Align Technology Inc 20260209 0 188 193.83 185.98 192.5 1872100 192.5 up up correct
ALGS.US Aligos Therapeutics Inc 20260209 0 7.285 7.3899 7.065 7.23 16865 7.23 down down correct
ALGT.US Allegiant Travel Company 20260209 0 114.79 118 113.49 113.93 777152 113.93 down up incorrect
ALHC.US Alignment Healthcare Inc 20260209 0 21.63 21.63 20.69 20.76 2309900 20.76 down up incorrect
ALKS.US Alkermes plc 20260209 0 34.62 34.89 34.36 34.84 1415800 34.84 up up correct
ALKT.US Alkami Technology Inc 20260209 0 17.42 17.42 16.65 17.17 1693800 17.17 down down correct
ALLO.US Allogene Therapeutics Inc 20260209 0 1.68 1.705 1.61 1.69 3533204 1.69 up up correct
ALLT.US Allot Ltd 20260209 0 9.73 10.41 9.63 10.31 243396 10.31 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20260209 0 325.49 329.92 319.26 320 1391900 320 down down correct
ALOT.US AstroNova Inc 20260209 0 9.51 9.9 9.3 9.49 65545 9.49 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260209 0 0.0001 0.0005 0.0001 0.0002 63601 0.0002 up up correct
ALRM.US Alarm.com Holdings Inc 20260209 0 48 48.45 47.1 47.22 516431 47.22 down down correct
ALRS.US Alerus Financial Corporation 20260209 0 25.74 26 25.37 25.59 152286 25.59 down down correct
ALT.US Altimmune Inc 20260209 0 4.85 4.96 4.65 4.69 3722800 4.69 down down correct
ALTO.US Alto Ingredients Inc 20260209 0 2.74 2.87 2.69 2.77 993000 2.77 up up correct
ALXO.US ALX Oncology Holdings Inc 20260209 0 2.08 2.42 1.9808 2.34 1184025 2.34 up down incorrect
ALZN.US Alzamend Neuro Inc. Common Stock 20260209 0 2.05 2.055 1.92 1.97 67500 1.97 down down correct
AMAL.US Amalgamated Financial Corp 20260209 0 41.25 42.655 40.895 41.91 185920 41.91 up up correct
AMAT.US Applied Materials Inc 20260209 0 317.56 332.4 316.1 330.57 7458948 330.1582 up up correct
AMBA.US Ambarella Inc 20260209 0 63 65.3 61.51 65.25 653906 65.25 up up correct
AMCX.US AMC Networks Inc 20260209 0 7.69 7.7 7.25 7.42 348257 7.42 down down correct
AMD.US Advanced Micro Devices Inc 20260209 0 206.895 217.6 204.15 216 38810840 216 up up correct
AMGN.US Amgen Inc 20260209 0 380.7 384.62 372.34 375.82 2844017 373.2338 down down correct
AMKR.US Amkor Technology Inc 20260209 0 48.63 53.22 47.97 52.52 8482800 52.4196 up up correct
AMPG.US AmpliTech Group Inc 20260209 0 2.98 3.115 2.885 3.1 543500 3.1 up up correct
AMPGW.US AmpliTech Group Inc 20260209 0 0.068 0.101 0.06 0.101 11400 0.101 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20260209 0 29.08 29.2 28.37 28.61 285022 28.61 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20260209 0 7.24 7.405 7.05 7.25 3600400 7.25 up up correct
AMRK.US A 20260209 0 57.28 66.7 56.99 64.14 2042620 63.9214 up up correct
AMRN.US Amarin Corporation plc 20260209 0 14.57 14.83 14.3 14.75 43200 14.75 up up correct
AMSC.US American Superconductor Corporation 20260209 0 28.13 30.13 27.74 28.79 1079800 28.79 up up correct
AMSF.US AMERISAFE Inc 20260209 0 39 39.25 37.58 37.74 240017 37.27 down down correct
AMST.US Amesite Inc 20260209 0 2.03 2.128 1.935 2.04 43400 2.04 up up correct
AMTB.US Amerant Bancorp Inc 20260209 0 23.05 23.55 22.97 23.14 179000 23.0472 up up correct
AMTX.US Aemetis Inc 20260209 0 1.6 1.61 1.5001 1.57 741319 1.57 down up incorrect
AMWD.US American Woodmark Corporation 20260209 0 67.33 67.85 66.48 66.84 270785 66.84 down up incorrect
AMZN.US Amazon.com Inc 20260209 0 208.97 212.81 203.35 208.72 91178438 208.72 down down correct
ANAB.US AnaptysBio Inc 20260209 0 49.88 51.08 48.15 49.95 455403 49.95 up up correct
ANDE.US The Andersons Inc 20260209 0 66.9 67.95 65.8501 67.34 245185 67.34 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20260209 0 0.4699 0.5 0.46 0.4815 140003 0.4815 up up correct
ANGI.US Angi Inc 20260209 0 11.79 11.91 11.36 11.69 859701 11.69 down down correct
ANGO.US AngioDynamics Inc 20260209 0 10.49 10.72 10.32 10.67 370725 10.67 up up correct
ANIK.US Anika Therapeutics Inc 20260209 0 10.42 10.44 10.06 10.23 106049 10.23 down down correct
ANIP.US ANI Pharmaceuticals Inc 20260209 0 82.05 82.05 78.375 80.34 481625 80.34 down down correct
ANIX.US Anixa Biosciences Inc 20260209 0 2.99 2.99 2.69 2.98 426300 2.98 down down correct
ANNX.US Annexon Inc 20260209 0 5.71 5.71 5.46 5.63 1716658 5.63 down down correct
ANY.US Sphere 3D Corp 20260209 0 1.89 1.89 1.63 1.7 192830 1.7 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20260209 0 21.12 21.99 20.57 20.975 375656 20.975 down up incorrect
AOUT.US American Outdoor Brands Inc 20260209 0 9.17 9.35 9.11 9.285 57356 9.285 up down incorrect
APA.US APA Corporation 20260209 0 27.46 27.918 27.27 27.49 4847820 27.49 up down incorrect
APEI.US American Public Education Inc 20260209 0 44.8 45.5 43.0762 44.15 166929 44.15 down down correct
API.US Agora Inc 20260209 0 4.27 4.41 4.21 4.4 256746 4.4 up down incorrect
APLS.US Apellis Pharmaceuticals Inc 20260209 0 22.94 23.69 22.695 22.83 3238844 22.83 down up incorrect
APM.US Aptorum Group Limited 20260209 0 0.82 0.86 0.8075 0.8361 24735 0.8361 up down incorrect
APOG.US Apogee Enterprises Inc 20260209 0 41.61 42.34 40.55 41.9 192597 41.9 up up correct
APP.US AppLovin Corporation 20260209 0 421.34 471.73 419.52 460.38 10320500 460.38 up up correct
APPF.US AppFolio Inc 20260209 0 180.45 184.33 178.29 183.79 663703 183.79 up up correct
APPN.US Appian Corporation 20260209 0 25.02 25.615 24.6225 25.43 806387 25.43 up up correct
APPS.US Digital Turbine Inc 20260209 0 4.13 4.5 3.97 4.42 3983973 4.42 up up correct
APRE.US Aprea Therapeutics Inc 20260209 0 0.6693 0.68 0.5706 0.66 278790 0.66 down down correct
APVO.US Aptevo Therapeutics Inc 20260209 0 6.84 7.105 6.66 6.9 14805 6.9 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260209 0 1.676 1.7 1.66 1.67 10978 1.67 down down correct
APYX.US Apyx Medical Corporation 20260209 0 3.9 4.1399 3.855 4.08 52892 4.08 up up correct
AQB.US AquaBounty Technologies Inc 20260209 0 0.84 0.91 0.84 0.9 19400 0.9 up up correct
AQMS.US Aqua Metals Inc 20260209 0 4.72 4.9179 4.65 4.82 42442 4.82 up up correct
AQST.US Aquestive Therapeutics Inc 20260209 0 4.1 4.1 3.83 3.94 2564592 3.94 down down correct
ARAY.US Accuray Incorporated 20260209 0 0.621 0.63 0.57 0.578 1238809 0.578 down up incorrect
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260209 0 1.19 1.2083 1.15 1.19 1875721 1.19
ARBEW.US Arbe Robotics Ltd. Warrant 20260209 0 0.1012 0.1155 0.1 0.11 12768 0.11 up down incorrect
ARBK.US Argo Blockchain plc American Depositary Shares 20260209 0 3.34 3.6621 3.1 3.35 33637 3.35 up down incorrect
ARCB.US ArcBest Corporation 20260209 0 111.15 111.53 108.08 108.68 464000 108.56 down down correct
ARCC.US Ares Capital Corporation 20260209 0 19.32 19.48 19.02 19.48 6650800 18.9625 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260209 0 7.56 7.56 7.195 7.53 262025 7.53 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20260209 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
ARDX.US Ardelyx Inc 20260209 0 7.33 7.38 7.13 7.33 2032634 7.33
AREC.US American Resources Corporation 20260209 0 3.01 3.0399 2.88 2.93 2848936 2.93 down up incorrect
ARGX.US argenx SE 20260209 0 818.15 834.485 816 828.24 490500 828.24 up down incorrect
ARHS.US Arhaus Inc. Class A Common Stock 20260209 0 11.17 11.23 10.64 10.69 480881 10.69 down up incorrect
ARKO.US Arko Corp 20260209 0 6.65 6.65 6.395 6.44 387900 6.4072 down down correct
ARKR.US Ark Restaurants Corp 20260209 0 6.98 6.98 6.75 6.75 1821 6.75 down down correct
ARLP.US Alliance Resource Partners L.P 20260209 0 24.34 24.52 24.05 24.42 387336 24.42 up up correct
AROW.US Arrow Financial Corporation 20260209 0 36.17 36.37 35.625 35.65 66069 35.3478 down down correct
ARQQ.US Arqit Quantum Inc 20260209 0 18.87 19.09 18.11 18.5 292800 18.5 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20260209 0 0.175 0.175 0.1736 0.1749 30516 0.1749 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20260209 0 27.33 27.62 26.6 26.88 883700 26.88 down down correct
ARRY.US Array Technologies Inc 20260209 0 11.85 12.23 11.64 11.92 3691453 11.92 up up correct
ARTL.US Artelo Biosciences Inc 20260209 0 1.5161 1.5161 1.4 1.45 4565 4.35 down down correct
ARTNA.US Artesian Resources Corporation 20260209 0 32.3 33.26 32.03 33.05 65600 32.7377 up up correct
ARTW.US Art's 20260209 0 2.38 2.4105 2.27 2.29 25815 2.29 down down correct
ARVN.US Arvinas Inc 20260209 0 13.5 13.51 12.9 13.29 539085 13.29 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260209 0 64.67 65.0921 61.45 62.64 5837949 62.64 down down correct
ASLE.US AerSale Corporation 20260209 0 7.41 7.49 7.305 7.41 121690 7.41
ASMB.US Assembly Biosciences Inc 20260209 0 26.75 27.48 26 26.9 69900 26.9 up up correct
ASML.US ASML Holding N.V 20260209 0 1415.84 1437.09 1408.6 1429.49 1125100 1427.6069 up up correct
ASO.US Academy Sports and Outdoors Inc 20260209 0 59.34 60.04 57.46 58.37 843670 58.37 down down correct
ASPC.US Alpha Capital Acquisition Company 20260209 0 13 13.51 12.99 12.99 23700 12.99 down down correct
ASPCU.US Alpha Capital Acquisition Company 20260209 0 14.96 15 14.96 14.97 1129 14.97 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20260209 0 5.905 6.065 5.37 5.38 15872 5.38 down down correct
ASPU.US Aspen Group Inc 20260209 0 0.1415 0.1415 0.138 0.139 30164 0.139 down down correct
ASRT.US Assertio Holdings Inc 20260209 0 12.63 12.75 11.92 12.02 60328 12.02 down down correct
ASRV.US AmeriServ Financial Inc 20260209 0 3.84 3.84 3.54 3.59 22954 3.59 down down correct
ASTC.US Astrotech Corporation 20260209 0 3.04 3.17 3.04 3.1 3934 3.1 up up correct
ASTE.US Astec Industries Inc 20260209 0 57.43 58.2 56.505 57.62 152655 57.4906 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260209 0 4.6 4.98 4.48 4.92 2905220 4.92 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260209 0 0.17 0.195 0.17 0.195 23860 0.195 up down incorrect
ASTS.US AST SpaceMobile Inc 20260209 0 100.505 108.34 98.73 102.12 11587300 102.12 up down incorrect
ASUR.US Asure Software Inc 20260209 0 8.93 8.94 8.53 8.53 74177 8.53 down down correct
ASYS.US Amtech Systems Inc 20260209 0 11 12.64 10.51 12.56 917900 12.56 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260209 0 3.77 3.94 3.685 3.935 2668268 3.935 up up correct
ATEC.US Alphatec Holdings Inc 20260209 0 13.84 13.84 13.33 13.51 2437276 13.51 down down correct
ATER.US Aterian Inc 20260209 0 0.66 0.682 0.625 0.65 51500 0.65 down down correct
ATEX.US Anterix Inc 20260209 0 28.36 28.96 27.52 28.7 294435 28.7 up up correct
ATHA.US Athira Pharma Inc 20260209 0 4.65 4.77 4.415 4.46 45085 4.46 down down correct
ATHE.US Alterity Therapeutics Limited 20260209 0 3.455 3.57 3.4027 3.57 11962 3.57 up up correct
ATLC.US Atlanticus Holdings Corporation 20260209 0 55.53 58.15 55.53 58.01 41537 58.01 up down incorrect
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260209 0 24.98 24.98 24.95 24.965 17700 24.965 down up incorrect
ATLCP.US Atlanticus Holdings Corporation 20260209 0 24.64 24.65 24.576 24.65 3500 24.1778 up down incorrect
ATLO.US Ames National Corporation 20260209 0 27.78 28.025 27.6 27.72 44278 27.4803 down up incorrect
ATMH.US All Things Mobile Analytic Inc 20260209 0 0.0628 0.0628 0.0628 0.0628 0 0.0628
ATNI.US ATN International Inc 20260209 0 25.74 26.53 25.3276 25.73 58333 25.73 down down correct
ATOM.US Atomera Incorporated 20260209 0 2.56 2.575 2.47 2.52 297671 2.52 down down correct
ATOS.US Atossa Therapeutics Inc 20260209 0 5.315 5.3291 4.78 4.99 325429 4.99 down down correct
ATRA.US Atara Biotherapeutics Inc 20260209 0 4.86 5.06 4.7 4.98 51400 4.98 up up correct
ATRC.US AtriCure Inc 20260209 0 37.16 37.565 36.22 36.92 312428 36.92 down up incorrect
ATRO.US Astronics Corporation 20260209 0 75.92 79.39 75.65 77.72 587000 77.72 up up correct
ATXI.US Avenue Therapeutics Inc 20260209 0 0.1916 0.1916 0.1916 0.1916 0 0.1916
AUB.US Atlantic Union Bankshares Corporation 20260209 0 41.5 42.015 41.43 41.76 716002 41.3766 up up correct
AUBN.US Auburn National Bancorporation Inc 20260209 0 25.21 25.215 24.6201 24.6201 763 24.3467 down down correct
AUDC.US AudioCodes Ltd 20260209 0 7.57 7.87 7.55 7.8 225824 7.586 up down incorrect
AUID.US Ipsidy Inc. Common Stock 20260209 0 1.75 1.835 1.668 1.81 429663 1.81 up down incorrect
AUPH.US Aurinia Pharmaceuticals Inc 20260209 0 14.52 14.69 14.38 14.53 629900 14.53 up down incorrect
AUR.US Aurora Innovation Inc 20260209 0 4.25 4.43 4.181 4.4 13511600 4.4 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20260209 0 5.59 5.815 5.5 5.75 178626 5.75 up up correct
AUROW.US Aurora Innovation Inc 20260209 0 0.2414 0.285 0.2138 0.27 60629 0.27 up up correct
AUTL.US Autolus Therapeutics plc 20260209 0 1.42 1.47 1.4 1.46 744654 1.46 up up correct
AUUD.US Auddia Inc 20260209 0 0.8 0.823 0.786 0.8 30400 0.8
AUUDW.US Auddia Inc 20260209 0 0.009 0.0094 0.0056 0.0094 31012 0.0094 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20260209 0 7.84 8.06 7.76 7.87 485709 7.87 up up correct
AVAV.US AeroVironment Inc 20260209 0 256.62 274.99 253 274.35 1150707 274.35 up up correct
AVDL.US Avadel Pharmaceuticals plc 20260209 0 21.65 21.7 21.62 21.62 2543295 21.62 down down correct
AVGO.US Broadcom Inc 20260209 0 330.77 352.34 330.65 343.94 30091010 343.94 up down incorrect
AVIR.US Atea Pharmaceuticals Inc 20260209 0 4.15 4.18 4.06 4.14 227100 4.14 down down correct
AVNW.US Aviat Networks Inc 20260209 0 26.4 26.75 25.87 26.17 200153 26.17 down down correct
AVO.US Mission Produce Inc 20260209 0 13.98 14.01 13.63 13.65 467573 13.65 down down correct
AVPT.US Avepoint Inc 20260209 0 10.59 10.975 10.48 10.88 2002300 10.88 up up correct
AVT.US Avnet Inc 20260209 0 66.3 66.61 65.35 66.35 1649600 65.9858 up up correct
AVTX.US Avalo Therapeutics Inc 20260209 0 14.13 14.3864 13.55 14.01 300539 14.01 down down correct
AVXL.US Anavex Life Sciences Corp 20260209 0 4.2 4.54 4.07 4.35 1800200 4.35 up up correct
AWRE.US Aware Inc 20260209 0 1.84 1.84 1.76 1.76 9606 1.76 down down correct
AXGN.US AxoGen Inc 20260209 0 34.78 35.05 33.5 33.93 667000 33.93 down down correct
AXON.US Axon Enterprise Inc 20260209 0 418.22 434.61 412 433.77 1507800 433.77 up up correct
AXSM.US Axsome Therapeutics Inc 20260209 0 183.02 184.06 180 183.22 309000 183.22 up up correct
AXTI.US AXT Inc 20260209 0 24.53 28.42 24.41 27.77 14000290 27.77 up up correct
AYTU.US Aytu Biopharma Inc 20260209 0 2.38 2.42 2.28 2.29 77103 2.29 down down correct
AZN.US AstraZeneca PLC 20260209 0 191.8 192.76 187.06 188.01 3030400 186.0527 down down correct
BAC.US PQ 20260209 0 17.51 17.56 17.44 17.54 172568 17.54 up up correct
BAND.US Bandwidth Inc 20260209 0 13.4 13.56 13.025 13.29 171546 13.29 down up incorrect
BANF.US BancFirst Corporation 20260209 0 118.69 120.94 118.34 120.39 78029 120.39 up down incorrect
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260209 0 26.06 26.1 26.06 26.1 1100 26.1 up down incorrect
BANR.US Banner Corporation 20260209 0 64.48 65.87 64.39 65.13 208465 65.13 up down incorrect
BANX.US StoneCastle Financial Corp 20260209 0 20.6 20.65 20.1 20.23 28700 20.23 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20260209 0 2.66 2.86 2.65 2.79 15981 2.79 up up correct
BATRA.US The Liberty Braves Group 20260209 0 43.78 44 43.04 44 52200 44 up up correct
BATRK.US The Liberty Braves Group 20260209 0 39.21 39.87 38.84 39.7 300300 39.7 up up correct
BBBY.US Bed Bath & Beyond Inc 20260209 0 5.36 5.61 5.28 5.52 1689000 5.52 up down incorrect
BBCP.US Concrete Pumping Holdings Inc 20260209 0 6.44 6.52 6.29 6.43 158905 6.43 down up incorrect
BBGI.US Beasley Broadcast Group Inc 20260209 0 4.5 4.6 4.2236 4.39 24285 4.39 down up incorrect
BBIG.US Vinco Ventures Inc 20260209 0 0.0032 0.0032 0.0032 0.0032 2115 0.0032
BBIO.US BridgeBio Pharma Inc 20260209 0 67.84 72.98 67.82 72.29 3114300 72.29 up up correct
BBLG.US Bone Biologics Corp Common Stock 20260209 0 1.39 1.44 1.39 1.42 13100 1.42 up up correct
BBSI.US Barrett Business Services Inc 20260209 0 37.85 37.85 36.97 37.01 128940 36.9001 down down correct
BCAB.US BioAtla Inc 20260209 0 0.19 0.2077 0.185 0.19 4715940 0.19
BCBP.US BCB Bancorp Inc 20260209 0 8.3 8.43 8.25 8.35 66097 8.2705 up up correct
BCDA.US BioCardia Inc 20260209 0 1.23 1.285 1.22 1.26 44838 1.26 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260209 0 0.6 0.6 0.54 0.5402 53005 0.5402 down down correct
BCML.US BayCom Corp 20260209 0 29.0632 30.895 29.0632 30.51 21890 30.1932 up up correct
BCOR.US Blucora Inc 20260209 0 23.19 23.76 23.19 23.7413 953 23.7413 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20260209 0 11 11.025 11 11.02 4159 11.02 up up correct
BCPC.US Balchem Corporation 20260209 0 172.6 174.01 171.07 172.29 203111 172.29 down up incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20260209 0 6.34 6.38 6.26 6.3 1762904 6.3 down down correct
BCTX.US BriaCell Therapeutics Corp 20260209 0 4.13 4.33 4.04 4.26 222933 4.26 up up correct
BCTXW.US BriaCell Therapeutics Corp 20260209 0 0.007 0.0084 0.0041 0.008 42696 0.008 up up correct
BCYC.US Bicycle Therapeutics plc 20260209 0 5.7 5.86 5.55 5.78 202994 5.78 up up correct
BDSX.US Biodesix Inc 20260209 0 10.33 10.68 9.8101 9.93 76852 9.93 down up incorrect
BDTX.US Black Diamond Therapeutics Inc 20260209 0 2.28 2.28 2.17 2.24 1136717 2.24 down up incorrect
BEAM.US Beam Therapeutics Inc 20260209 0 26.45 27.33 25.785 27.28 1079126 27.28 up down incorrect
BEAT.US Heartbeam Inc. Common Stock 20260209 0 1.42 1.45 1.38 1.43 289129 1.43 up down incorrect
BEATW.US Heartbeam Inc. Warrant 20260209 0 0.124 0.1397 0.1114 0.1344 4422 0.1344 up up correct
BEEM.US Beam Global 20260209 0 1.52 1.56 1.46 1.49 412000 1.49 down down correct
BELFA.US Bel Fuse Inc 20260209 0 207.07 211.275 203.0329 211.24 37794 211.24 up up correct
BELFB.US Bel Fuse Inc 20260209 0 221.83 230.37 217.78 229.32 112524 229.32 up up correct
BFC.US Bank First Corporation 20260209 0 150.95 152.995 150.95 151.84 65933 151.84 up up correct
BFRI.US Biofrontera Inc. Common Stock 20260209 0 0.9341 0.96 0.6505 0.8103 13939500 0.8103 down down correct
BFRIW.US Biofrontera Inc. Warrants 20260209 0 0.0635 0.0635 0.0634 0.0634 300 0.0634 down down correct
BFST.US Business First Bancshares Inc 20260209 0 29.69 29.93 29.52 29.62 112720 29.4668 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20260209 0 0.7462 0.7538 0.67 0.7528 3078 37.64 up up correct
BHF.US Brighthouse Financial Inc 20260209 0 63.72 63.82 63.45 63.7 420790 63.7 down down correct
BHFAL.US Brighthouse Financial Inc 20260209 0 17.82 17.985 17.7874 17.985 12811 17.6024 up up correct
BHFAM.US Brighthouse Financial Inc 20260209 0 12.08 12.19 12.028 12.19 31700 11.8922 up up correct
BHFAN.US Brighthouse Financial Inc 20260209 0 13.6 13.6 13.44 13.48 65100 13.1402 down down correct
BHFAO.US Brighthouse Financial Inc 20260209 0 16.9 17.01 16.9 16.99 24100 16.568 up up correct
BHFAP.US Brighthouse Financial Inc 20260209 0 16.63 16.65 16.452 16.55 29800 16.1347 down down correct
BIDU.US Baidu Inc 20260209 0 144.75 147 142.7 146.97 1787900 146.97 up up correct
BIIB.US Biogen Inc 20260209 0 199.83 201 191.88 193.81 2096200 193.81 down down correct
BILI.US Bilibili Inc 20260209 0 30.55 31.09 30.38 30.77 1915004 30.77 up up correct
BIMI.US BIMI International Medical Inc 20260209 0 0.0001 0.0001 0.0001 0.0001 796 0.0001
BIOX.US Bioceres Crop Solutions Corp 20260209 0 0.5842 0.61 0.551 0.5738 558531 0.5738 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20260209 0 3.53 3.54 3.31 3.33 88191 3.33 down down correct
BITF.US Bitfarms Ltd. Common Stock 20260209 0 2.05 2.3 2.04 2.26 49771100 2.26 up up correct
BIVI.US BioVie Inc 20260209 0 1.09 1.17 1.08 1.16 56953 1.16 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260209 0 3.36 3.41 3.05 3.12 65400 3.12 down down correct
BJRI.US BJ's Restaurants Inc 20260209 0 44.4 44.535 43.43 43.81 155911 43.81 down down correct
BKNG.US Booking Holdings Inc 20260209 0 4418.6899 4438.7798 4219.23 4237.0498 677600 4227.4061 down down correct
BKR.US Baker Hughes Company 20260209 0 59.14 59.84 58.75 59.55 8813300 59.3262 up up correct
BKSC.US Bank of South Carolina Corporation 20260209 0 15.98 16.05 15.9 16 2500 16 up up correct
BKYI.US BIO 20260209 0 0.66 0.7101 0.66 0.6711 156463 0.6711 up up correct
BL.US BlackLine Inc 20260209 0 43.19 43.44 42.15 43.02 1179898 43.02 down down correct
BLBD.US Blue Bird Corporation 20260209 0 59.02 59.92 56.92 57.34 508682 57.34 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20260209 0 10.87 11.99 10.71 11.99 83700 11.99 up up correct
BLDP.US Ballard Power Systems Inc 20260209 0 2.14 2.18 2.1 2.17 1589511 2.17 up down incorrect
BLFS.US BioLife Solutions Inc 20260209 0 22.24 22.92 21.77 22.63 424612 22.63 up down incorrect
BLFY.US Blue Foundry Bancorp Common Stock 20260209 0 14.37 14.63 14.37 14.54 180918 14.54 up down incorrect
BLIN.US Bridgeline Digital Inc 20260209 0 0.75 0.765 0.7371 0.75 42445 0.75
BLKB.US Blackbaud Inc 20260209 0 47.02 48.72 46.03 48.25 808837 48.25 up up correct
BLMN.US Bloomin' Brands Inc 20260209 0 7.09 7.33 7.03 7.23 2142323 7.23 up up correct
BLNK.US Blink Charging Co 20260209 0 0.7121 0.72 0.6708 0.7102 1570345 0.7102 down down correct
BLRX.US BioLineRx Ltd 20260209 0 3.05 3.2 2.99 3.02 25800 3.02 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20260209 0 4.1 4.2 4.0265 4.13 362637 4.13 up up correct
BMBL.US Bumble Inc 20260209 0 3.21 3.2285 3.11 3.19 2153440 3.19 down down correct
BMEA.US Biomea Fusion Inc 20260209 0 1.22 1.36 1.21 1.3 1045494 1.3 up up correct
BMRA.US Biomerica Inc 20260209 0 2.26 2.26 2.17 2.17 10027 2.17 down down correct
BMRC.US Bank of Marin Bancorp 20260209 0 27.42 27.8455 27.205 27.61 102762 27.61 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20260209 0 58.13 58.15 57.32 57.81 1314789 57.81 down down correct
BNGO.US Bionano Genomics Inc 20260209 0 1.15 1.18 1.12 1.15 175000 1.15
BNR.US Burning Rock Biotech Limited 20260209 0 34.26 34.26 30.69 30.69 9285 30.69 down up incorrect
BNTC.US Benitec Biopharma Inc 20260209 0 12 12.19 11.45 11.79 300229 11.79 down down correct
BNTX.US BioNTech SE 20260209 0 106.86 110.48 106.86 110.34 757700 110.34 up up correct
BOKF.US BOK Financial Corporation 20260209 0 135.83 137.21 135.25 136.38 399515 135.736 up up correct
BOLT.US Bolt Biotherapeutics Inc 20260209 0 5.73 5.745 5.25 5.25 44230 5.25 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20260209 0 1.63 1.64 1.575 1.6 37924 1.6 down down correct
BOOM.US DMC Global Inc 20260209 0 8.2 8.75 8.2 8.57 343907 8.57 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260209 0 4.88 4.98 4.8 4.91 37800 4.91 up up correct
BOTJ.US Bank of the James Financial Group Inc 20260209 0 20.81 21.39 20.4 20.61 10486 20.5106 down down correct
BOXL.US Boxlight Corporation 20260209 0 1.57 1.79 1.48 1.79 1546363 1.79 up up correct
BPOP.US Popular Inc 20260209 0 145.97 148.25 145.46 147.31 634400 147.31 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260209 0 25.24 25.2401 25.1801 25.1801 4832 24.9265 down down correct
BPRN.US The Bank of Princeton 20260209 0 36.32 37.0099 35.9743 36.11 27673 36.11 down down correct
BPTH.US Bio 20260209 0 0.06 0.06 0.06 0.06 1200 0.06
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260209 0 15.63 15.96 15.63 15.91 13900 15.5284 up up correct
BPYPN.US Brookfield Property Partners L.P 20260209 0 13.79 13.95 13.75 13.9 51700 13.5486 up up correct
BPYPO.US Brookfield Property Partners L.P 20260209 0 15.08 15.18 15.04 15.14 19500 14.7487 up up correct
BPYPP.US Brookfield Property Partners L.P 20260209 0 15.88 16 15.88 16 26700 15.6103 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260209 0 1.85 1.92 1.85 1.885 6260 1.885 up down incorrect
BRID.US Bridgford Foods Corporation 20260209 0 7.93 7.93 7.93 7.93 0 7.93
BRKR.US Bruker Corporation 20260209 0 41.55 42.13 40.85 42.1 1354964 42.1 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260209 0 1.52 1.56 1.4701 1.55 61953 1.55 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260209 0 1.05 1.07 1.02 1.045 86187 1.045 down down correct
BRZE.US Braze Inc. Class A Common Stock 20260209 0 17.61 18.21 16.87 18.11 3513300 18.11 up up correct
BSBK.US Bogota Financial Corp 20260209 0 8.57 8.57 8.57 8.57 415 8.57
BSET.US Bassett Furniture Industries Incorporated 20260209 0 15.85 16.1137 15.63 15.83 18177 15.6346 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20260209 0 0.001 0.001 0.001 0.001 14100 0.001
BSRR.US Sierra Bancorp 20260209 0 37.65 37.88 36.86 36.9 42709 36.9 down down correct
BSVN.US Bank7 Corp 20260209 0 45.24 45.5 44.8 45.06 5479 45.06 down down correct
BSY.US Bentley Systems Incorporated 20260209 0 33.17 34.5 32.906 34.44 2273900 34.3801 up up correct
BTAI.US BioXcel Therapeutics Inc 20260209 0 1.54 1.6 1.47 1.57 243979 1.57 up up correct
BTBD.US BT Brands Inc. Common Stock 20260209 0 1.25 1.29 1.21 1.28 14135 1.28 up up correct
BTBDW.US BT Brands Inc. Warrant 20260209 0 0.1665 0.1665 0.1302 0.1302 4012 0.1302 down down correct
BTBT.US Bit Digital Inc 20260209 0 1.755 1.87 1.75 1.81 34445600 1.81 up up correct
BTCS.US BTCS Inc. Common Stock 20260209 0 1.72 1.8 1.67 1.79 996692 1.79 up up correct
BTCY.US Biotricity Inc. Common Stock 20260209 0 0.3 0.3 0.2925 0.2998 4477 0.2998 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260209 0 6.57 6.72 6.515 6.69 1237200 6.58 up down incorrect
BUSE.US First Busey Corporation 20260209 0 27.22 27.65 26.7201 27.41 671975 27.41 up down incorrect
BVS.US Bioventus Inc 20260209 0 9.03 9.03 8.41 8.52 412344 8.52 down up incorrect
BWAY.US BrainsWay Ltd 20260209 0 22.18 23.37 21.47 22.56 133800 11.28 up up correct
BWB.US Bridgewater Bancshares Inc 20260209 0 19.8 20.09 19.39 19.72 118658 19.72 down down correct
BWEN.US Broadwind Inc 20260209 0 2.24 2.5 2.24 2.4 441213 2.4 up up correct
BWFG.US Bankwell Financial Group Inc 20260209 0 50.49 50.655 49.38 49.9 49454 49.7 down down correct
BWMN.US Bowman Consulting Group Ltd 20260209 0 35.55 36.42 35.47 35.77 57232 35.77 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260209 0 18.01 19.022 18 18.9 146000 18.5656 up up correct
BYFC.US Broadway Financial Corporation 20260209 0 8.1 8.2021 8 8 3319 8 down down correct
BYND.US Beyond Meat Inc 20260209 0 0.75 0.77 0.7112 0.7698 24066770 0.7698 up up correct
BYRN.US Byrna Technologies Inc 20260209 0 14.49 14.5184 13.5 14.45 479719 14.45 down down correct
BYSI.US BeyondSpring Inc 20260209 0 1.5166 1.5166 1.42 1.51 24252 1.51 down down correct
BZ.US Kanzhun Ltd ADR 20260209 0 17.77 18.2 17.72 18.15 2788506 18.15 up up correct
BZUN.US Baozun Inc 20260209 0 2.67 2.71 2.64 2.68 103152 2.68 up up correct
CAAS.US China Automotive Systems Inc 20260209 0 4.45 4.56 4.42 4.46 23813 4.46 up up correct
CABA.US Cabaletta Bio Inc 20260209 0 2.51 2.51 2.41 2.44 1857667 2.44 down up incorrect
CAC.US Camden National Corporation 20260209 0 50.31 50.69 49.97 50.14 77131 50.14 down up incorrect
CACC.US Credit Acceptance Corporation 20260209 0 506.79 516.52 503.3 503.59 315808 503.59 down up incorrect
CADCX.US CADCX 20260209 0 24.35 24.35 24.35 24.35 0 24.2093
CADEX.US CADEX 20260209 0 24.46 24.46 24.46 24.46 0 24.3024
CADFX.US CION Ares Diversified Credit Fund W 20260209 0 24.72 24.72 24.72 24.72 0 24.5641
CADL.US Candel Therapeutics Inc. Common Stock 20260209 0 5.83 5.83 5.53 5.77 440648 5.77 down down correct
CADSX.US CADSX 20260209 0 24.57 24.57 24.57 24.57 0 24.4202
CADUX.US CADUX 20260209 0 24.69 24.69 24.69 24.69 0 24.525
CADWX.US CADWX 20260209 0 24.53 24.53 24.53 24.53 0 24.3751
CAKE.US The Cheesecake Factory Incorporated 20260209 0 63.53 64.24 62.59 63.49 1092300 63.1902 down down correct
CALA.US Calithera Biosciences Inc 20260209 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CALM.US Cal 20260209 0 82.51 82.95 80.99 82.49 1003826 82.49 down up incorrect
CAMP.US CalAmp Corp 20260209 0 3.72 4.365 3.585 4.33 54800 4.33 up down incorrect
CAMT.US Camtek Ltd 20260209 0 148.68 151.23 145.545 150.44 199950 150.44 up up correct
CAN.US Canaan Inc 20260209 0 0.58 0.617 0.561 0.607 13119000 0.607 up up correct
CAPR.US Capricor Therapeutics Inc 20260209 0 24.72 25.33 24.2603 25.19 669532 25.19 up up correct
CAR.US Avis Budget Group Inc 20260209 0 120.09 120.94 117.66 118.72 453200 118.72 down down correct
CARE.US Carter Bankshares Inc 20260209 0 22.1 22.37 21.78 21.96 157460 21.96 down down correct
CARG.US CarGurus Inc 20260209 0 28.5 28.73 27.61 28.51 938214 28.51 up up correct
CARV.US Carver Bancorp Inc 20260209 0 1.52 1.64 1.4955 1.6145 3787 1.6145 up up correct
CASH.US Meta Financial Group Inc 20260209 0 93.72 94.93 93.47 93.93 314700 93.8773 up up correct
CASI.US CASI Pharmaceuticals Inc 20260209 0 0.9112 0.98 0.8901 0.905 23479 0.905 down down correct
CASS.US Cass Information Systems Inc 20260209 0 46.96 47.425 46.32 46.32 57594 45.9902 down down correct
CASY.US Casey's General Stores Inc 20260209 0 663.33 666.28 652.52 658.96 290549 658.96 down down correct
CATY.US Cathay General Bancorp 20260209 0 53.91 54.48 53.67 54.22 342500 53.8281 up up correct
CBAN.US Colony Bankcorp Inc 20260209 0 20.99 21.19 20.88 20.89 124627 20.7692 down down correct
CBAT.US CBAK Energy Technology Inc 20260209 0 0.8 0.8308 0.8 0.8237 101708 0.8237 up up correct
CBFV.US CB Financial Services Inc 20260209 0 37.25 37.5 37.25 37.35 4256 37.0689 up up correct
CBIO.US Catalyst Biosciences Inc 20260209 0 9.51 9.62 8.72 9.45 299591 9.45 down down correct
CBNK.US Capital Bancorp Inc 20260209 0 32.81 33.65 32.6 32.87 50508 32.87 up up correct
CBOE.US Cboe Global Markets Inc 20260209 0 274.75 280.89 271.72 280.88 1015500 280.1881 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20260209 0 33.83 34.03 33.0001 33.9 726851 33.9 up down incorrect
CBSH.US Commerce Bancshares Inc 20260209 0 54.77 55.84 54.75 55.23 1900400 54.9351 up up correct
CCAP.US Crescent Capital BDC Inc 20260209 0 14.35 14.46 14.11 14.33 263002 14.33 down down correct
CCB.US Coastal Financial Corporation 20260209 0 88.3 90 86.88 87.31 185663 87.31 down down correct
CCBG.US Capital City Bank Group Inc 20260209 0 43.35 44.12 43.055 43.17 123029 42.8974 down down correct
CCCC.US C4 Therapeutics Inc 20260209 0 1.82 1.82 1.75 1.78 575000 1.78 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260209 0 22.56 22.81 22.415 22.76 88900 22.3651 up up correct
CCEL.US Cryo 20260209 0 3.44 3.55 3.11 3.37 14700 3.37 down down correct
CCEP.US Coca 20260209 0 97.07 97.72 95.72 96.65 1306462 96.65 down down correct
CCLFX.US CCLFX 20260209 0 10.49 10.49 10.49 10.49 0 10.49
CCNE.US CNB Financial Corporation 20260209 0 29.24 29.34 28.8399 29.12 85715 28.9328 down down correct
CCNEP.US CNB Financial Corporation 20260209 0 24.662 24.95 24.662 24.9 4500 24.462 up up correct
CCOI.US Cogent Communications Holdings Inc 20260209 0 24.3 25.66 23.62 25.07 882100 25.048 up up correct
CCRN.US Cross Country Healthcare Inc 20260209 0 8.64 8.75 8.3834 8.44 270649 8.44 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20260209 0 23.67 23.82 22.16 22.68 270331 22.68 down down correct
CD.US Chindata Group Holdings Limited 20260209 0 5.63 5.72 5.32 5.48 74800 5.48 down down correct
CDLX.US Cardlytics Inc 20260209 0 0.9036 0.9576 0.8804 0.9344 498197 0.9344 up up correct
CDNA.US CareDx Inc 20260209 0 19.42 20.35 19.37 20.19 628440 20.19 up up correct
CDNS.US Cadence Design Systems Inc 20260209 0 283.49 291.76 279.56 291 2723867 291 up up correct
CDW.US CDW Corporation 20260209 0 141.16 144.01 140.6 143.44 1298800 142.7201 up up correct
CDXS.US Codexis Inc 20260209 0 1.33 1.35 1.28 1.29 691151 1.29 down down correct
CDZI.US Cadiz Inc 20260209 0 4.65 4.91 4.61 4.82 611597 4.82 up down incorrect
CDZIP.US Cadiz Inc. Depositary Shares 20260209 0 18.915 19 18.915 18.96 3900 18.96 up down incorrect
CEDAX.US CEDAX 20260209 0 21.36 21.36 21.36 21.36 0 21.36
CEDIX.US Destra International & Event 20260209 0 21.39 21.39 21.39 21.39 0 21.39
CEDTX.US CEDTX 20260209 0 21.21 21.21 21.21 21.21 0 21.21
CELC.US Celcuity Inc 20260209 0 106.68 110.4 105.57 107.9 507634 107.9 up up correct
CELH.US Celsius Holdings Inc 20260209 0 49.58 49.69 47.51 47.8 5096000 47.8 down down correct
CELU.US Celularity Inc 20260209 0 1.3 1.33 1.274 1.3 10654 1.3
CELUW.US Celularity Inc 20260209 0 0.0105 0.0122 0.0088 0.0121 2300 0.0121 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20260209 0 0.036 0.0425 0.034 0.034 63956 0.034 down down correct
CENT.US Central Garden & Pet Company 20260209 0 38.05 38.43 37.175 37.51 67771 37.51 down down correct
CENTA.US Central Garden & Pet Company 20260209 0 34.08 34.48 33.36 33.45 265478 33.45 down down correct
CENX.US Century Aluminum Company 20260209 0 52.45 55.59 52.15 54.36 2759167 54.36 up up correct
CERS.US Cerus Corporation 20260209 0 2.17 2.22 2.115 2.18 698505 2.18 up down incorrect
CERT.US Certara Inc 20260209 0 7.26 7.26 6.965 7.17 2927416 7.17 down up incorrect
CETX.US Cemtrex Inc 20260209 0 1.54 1.55 1.455 1.48 612700 1.48 down down correct
CEVA.US CEVA Inc 20260209 0 22.36 23.36 22.16 22.95 207466 22.95 up up correct
CFBK.US CF Bankshares Inc 20260209 0 33.47 34.22 32.75 32.88 81600 32.88 down up incorrect
CFFI.US C&F Financial Corporation 20260209 0 79.16 79.245 79.16 79.16 3563 78.6263
CFFN.US Capitol Federal Financial Inc 20260209 0 7.57 7.645 7.54 7.58 688540 7.58 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20260209 0 30.58 30.65 30.57 30.58 16918500 30.58
CG.US The Carlyle Group Inc 20260209 0 59.29 59.845 58.21 59.21 4157266 58.8294 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260209 0 17.37 17.42 17.26 17.42 36200 17.42 up up correct
CGBD.US TCG BDC Inc 20260209 0 11.92 12.24 11.87 12.18 574674 12.18 up up correct
CGC.US Canopy Growth Corporation 20260209 0 1.1 1.12 1.09 1.09 9683100 1.09 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260209 0 22.73 22.73 22.73 22.73 0 22.73
CGEM.US Cullinan Oncology Inc 20260209 0 12.16 12.29 11.5 11.83 686517 11.83 down down correct
CGEN.US Compugen Ltd 20260209 0 1.7 1.72 1.655 1.71 179418 1.71 up up correct
CGNT.US Cognyte Software Ltd 20260209 0 7.29 7.63 7.195 7.55 473596 7.55 up up correct
CGNX.US Cognex Corporation 20260209 0 42.34 44.27 42.04 43.72 2621200 43.6553 up up correct
CGO.US Calamos Global Total Return Fund 20260209 0 12.24 12.4 12.18 12.38 17600 12.2155 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20260209 0 1.06 1.12 1.06 1.07 876881 1.07 up down incorrect
CHCI.US Comstock Holding Companies Inc 20260209 0 11.52 11.63 11.34 11.49 6095 11.49 down up incorrect
CHCO.US City Holding Company 20260209 0 128.14 128.66 127.11 127.72 93623 127.72 down down correct
CHDN.US Churchill Downs Incorporated 20260209 0 93.43 94.58 92.55 94.24 859875 94.24 up up correct
CHEF.US The Chefs' Warehouse Inc 20260209 0 67.06 68.135 66.1475 66.89 309973 66.89 down down correct
CHEK.US Check 20260209 0 132 133 129 131 1263900 131 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260209 0 11.3 11.49 11.24 11.45 214700 11.2592 up down incorrect
CHKP.US Check Point Software Technologies Ltd 20260209 0 180.58 181.71 178.41 181.27 1047312 181.27 up up correct
CHMG.US Chemung Financial Corporation 20260209 0 64.7 65.5 64.025 65 11042 65 up up correct
CHNR.US China Natural Resources Inc 20260209 0 3.7341 3.7341 3.53 3.6 15377 3.6 down down correct
CHRS.US Coherus BioSciences Inc 20260209 0 2.13 2.16 1.945 2.06 1479656 2.06 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20260209 0 201.3 203.24 199.37 200.31 1681500 199.6272 down down correct
CHSCL.US CHS Inc 20260209 0 25.71 25.8 25.7 25.795 14000 25.795 up up correct
CHSCM.US CHS Inc 20260209 0 25.1 25.139 25.02 25.02 13600 25.02 down down correct
CHSCN.US CHS Inc 20260209 0 25.43 25.47 25.411 25.43 13100 25.43
CHSCO.US CHS Inc 20260209 0 26.41 26.47 26.31 26.4 6700 26.4 down down correct
CHSCP.US CHS Inc 20260209 0 28.27 28.45 28.2 28.33 14300 28.33 up up correct
CHTR.US Charter Communications Inc 20260209 0 231.14 238.65 227 238.25 2145300 238.25 up up correct
CHW.US Calamos Global Dynamic Income Fund 20260209 0 7.96 8.18 7.94 8.11 308600 8.007 up up correct
CHY.US Calamos Convertible and High Income Fund 20260209 0 11.78 11.93 11.74 11.92 243200 11.7176 up up correct
CIFR.US Cipher Mining Inc 20260209 0 15.39 17.01 15 16.76 36705344 16.76 up up correct
CIGI.US Colliers International Group Inc 20260209 0 139.71 143.38 139.025 143.2 199718 143.2 up up correct
CINF.US Cincinnati Financial Corporation 20260209 0 173.74 174 167.82 168.7 797400 168.7 down down correct
CIVB.US Civista Bancshares Inc 20260209 0 24.83 25.23 24.75 24.87 77792 24.69 up up correct
CIZN.US Citizens Holding Company 20260209 0 9.35 9.48 9.15 9.35 3100 9.35
CLAR.US Clarus Corporation 20260209 0 3.66 3.7589 3.52 3.64 117658 3.64 down down correct
CLBK.US Columbia Financial Inc 20260209 0 18.5 18.63 18.3 18.33 269542 18.33 down down correct
CLBT.US Cellebrite DI 20260209 0 14.16 14.785 14.133 14.65 2014600 14.65 up up correct
CLDX.US Celldex Therapeutics Inc 20260209 0 23.74 24.88 23.12 24.81 454000 24.81 up up correct
CLFD.US Clearfield Inc 20260209 0 30.95 32.8 30.72 32.51 120221 32.51 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20260209 0 0.81 0.81 0.59 0.6443 705054 0.6443 down down correct
CLIR.US ClearSign Technologies Corporation 20260209 0 0.62 0.7036 0.5904 0.659 247566 0.659 up down incorrect
CLLS.US Cellectis S.A 20260209 0 3.78 3.81 3.69 3.72 34598 3.72 down up incorrect
CLMT.US Calumet Specialty Products Partners L.P 20260209 0 25.34 26.065 25.22 25.76 1278020 25.76 up down incorrect
CLNE.US Clean Energy Fuels Corp 20260209 0 2.75 2.755 2.69 2.72 1035175 2.72 down down correct
CLNN.US Clene Inc 20260209 0 4.29 4.58 4.12 4.45 60253 4.45 up up correct
CLOV.US Clover Health Investments Corp 20260209 0 2.12 2.12 2.05 2.09 4548598 2.09 down down correct
CLPS.US CLPS Incorporation 20260209 0 1.205 1.23 1.17 1.21 48937 1.21 up up correct
CLPT.US ClearPoint Neuro Inc 20260209 0 13.49 14.15 13.12 14.11 438840 14.11 up down incorrect
CLRB.US Cellectar Biosciences Inc 20260209 0 3.06 3.21 3.0077 3.21 21936 3.21 up down incorrect
CLRO.US ClearOne Inc 20260209 0 7.05 7.11 6.5234 6.58 4746 6.58 down down correct
CLSK.US CleanSpark Inc 20260209 0 9.615 10.26 9.615 10.19 38274700 10.19 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260209 0 15.82 15.85 15.82 15.82 2356 15.82
CLVR.US Clever Leaves Holdings Inc 20260209 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CLWT.US Euro Tech Holdings Company Limited 20260209 0 1.18 1.19 1.1 1.19 17978 1.19 up up correct
CMBM.US Cambium Networks Corporation 20260209 0 1.41 1.44 1.37 1.43 101678 1.43 up up correct
CMCO.US Columbus McKinnon Corporation 20260209 0 22.63 23.575 22.39 22.9 617022 22.8244 up up correct
CMCSA.US Comcast Corporation 20260209 0 31.1 31.675 30.76 31.61 24316869 31.61 up up correct
CMCT.US CIM Commercial Trust Corporation 20260209 0 3.03 3.03 2.94 3.02 18600 3.02 down down correct
CME.US CME Group Inc 20260209 0 302.27 307.84 301.68 307.24 2350600 300.0667 up up correct
CMLS.US Cumulus Media Inc 20260209 0 0.0855 0.1029 0.0852 0.0872 69252 0.0872 up up correct
CMMB.US Chemomab Therapeutics Ltd 20260209 0 1.57 1.65 1.5 1.62 107700 1.62 up up correct
CMPR.US Cimpress plc 20260209 0 75 77.05 72.457 76.97 184530 76.97 up up correct
CMPS.US COMPASS Pathways plc 20260209 0 6.2 6.71 5.91 6.5 1379906 6.5 up down incorrect
CMPX.US Compass Therapeutics Inc. Common Stock 20260209 0 6.5 6.82 6.4 6.69 1373581 6.69 up down incorrect
CMTL.US Comtech Telecommunications Corp 20260209 0 5.69 6.09 5.5613 5.87 222544 5.87 up up correct
CNDT.US Conduent Incorporated 20260209 0 1.5 1.515 1.44 1.48 1232999 1.48 down down correct
CNET.US ZW Data Action Technologies Inc 20260209 0 0.84 0.9 0.6 0.69 126000 0.69 down down correct
CNEY.US CN Energy Group. Inc 20260209 0 0.981 1.1 0.981 1.05 273837 1.05 up up correct
CNOB.US ConnectOne Bancorp Inc 20260209 0 28.59 28.79 28.29 28.4 221000 28.2142 down down correct
CNOBP.US ConnectOne Bancorp Inc 20260209 0 24.71 24.73 24.68 24.717 7500 24.3902 up up correct
CNRLX.US CNRLX 20260209 0 16.55 16.55 16.55 16.55 0 16.55
CNROX.US CNROX 20260209 0 5.21 5.21 5.21 5.21 0 5.21
CNSP.US CNS Pharmaceuticals Inc 20260209 0 4.41 4.482 4.26 4.27 31100 4.27 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260209 0 23.65 23.77 22.66 23.53 609300 23.53 down down correct
CNTB.US Connect Biopharma Holdings Limited 20260209 0 2.36 2.78 2.36 2.72 96514 2.72 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20260209 0 2.26 2.3 2.09 2.17 2406162 2.17 down down correct
CNTY.US Century Casinos Inc 20260209 0 1.56 1.5601 1.53 1.53 21989 1.53 down down correct
CNXC.US Concentrix Corporation 20260209 0 39.66 39.8 37.69 39.04 1090200 39.04 down down correct
CNXN.US PC Connection Inc 20260209 0 67.69 68.88 66.31 66.6 142395 66.3913 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20260209 0 59.08 59.88 57.301 58.41 550600 58.41 down down correct
COCP.US Cocrystal Pharma Inc 20260209 0 0.9692 0.9692 0.9 0.9512 48309 0.9512 down down correct
CODA.US Coda Octopus Group Inc 20260209 0 11.63 12.9 11.6 12.47 275589 12.47 up up correct
CODX.US Co 20260209 0 2.31 2.35 2.22 2.22 3863 2.22 down down correct
COF.US PN 20260209 0 16.67 16.7799 16.65 16.71 19455 16.4469 up up correct
COFS.US ChoiceOne Financial Services Inc 20260209 0 30.21 30.32 28.36 29.78 126959 29.4684 down down correct
COGT.US Cogent Biosciences Inc 20260209 0 36.65 38.19 36.07 37.95 1207088 37.95 up up correct
COHR.US Coherent Inc 20260209 0 227 247.15 219.68 242.46 5940600 242.46 up up correct
COHU.US Cohu Inc 20260209 0 30.82 32.09 30.2101 31.67 899773 31.67 up up correct
COIN.US Coinbase Global Inc 20260209 0 160.095 167.57 159.01 167.25 10618460 167.25 up up correct
COKE.US Coca 20260209 0 158.13 159 153.3 154.09 412892 154.09 down down correct
COLB.US Columbia Banking System Inc 20260209 0 32.04 32.7 31.88 32.42 2421600 32.0277 up up correct
COLL.US Collegium Pharmaceutical Inc 20260209 0 47.34 47.525 46.035 46.28 211001 46.28 down down correct
COLM.US Columbia Sportswear Company 20260209 0 62.82 63.65 62.24 62.83 1312000 62.5068 up up correct
COMS.US COMSovereign Holding Corp 20260209 0 0.0016 0.0016 0.0016 0.0016 1178 0.0016
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260209 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260209 0 8.236 8.9 8.16 8.895 30700 8.895 up up correct
CORT.US Corcept Therapeutics Incorporated 20260209 0 40.77 41.41 40.3 41.31 858038 41.31 up up correct
COST.US Costco Wholesale Corporation 20260209 0 1001.32 1009.62 992.68 997.59 1861700 997.59 down up incorrect
CPHC.US Canterbury Park Holding Corporation 20260209 0 15.28 15.6479 15.28 15.5 3267 15.5 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20260209 0 3.94 3.955 3.76 3.85 93476 3.85 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260209 0 0.37 0.37 0.339 0.358 28500 0.358 down up incorrect
CPRDX.US CPRDX 20260209 0 11.35 11.35 11.35 11.35 0 11.2852
CPREX.US CPREX 20260209 0 11.36 11.36 11.36 11.36 0 11.2932
CPRSX.US CPRSX 20260209 0 11.35 11.35 11.35 11.35 0 11.2902
CPRT.US Copart Inc 20260209 0 40.32 40.41 39.94 40.3 5432000 40.3 down up incorrect
CPRTX.US CPRTX 20260209 0 11.34 11.34 11.34 11.34 0 11.2802
CPRX.US Catalyst Pharmaceuticals Inc 20260209 0 24.45 24.85 24.2 24.45 973063 24.45
CPSH.US CPS Technologies Corporation 20260209 0 4.9 5.21 4.9 4.99 153574 4.99 up up correct
CPSS.US Consumer Portfolio Services Inc 20260209 0 9.03 9.03 8.93 8.93 7120 8.93 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260209 0 14.96 15 14.87 14.96 86800 14.6775
CRAI.US CRA International Inc 20260209 0 184.08 184.89 175.65 177.77 112700 177.1849 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260209 0 7.86 8.13 7.5 7.92 155028 7.92 up up correct
CRBU.US Caribou Biosciences Inc 20260209 0 1.58 1.65 1.53 1.63 760849 1.63 up up correct
CRCT.US Cricut Inc 20260209 0 4.59 4.675 4.515 4.6 374053 4.6 up up correct
CRDF.US Cardiff Oncology Inc 20260209 0 1.58 1.62 1.53 1.58 468200 1.58
CRDFX.US CRDFX 20260209 0 22.74 22.74 22.74 22.74 0 22.74
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260209 0 22.73 22.73 22.73 22.73 0 22.73
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260209 0 1 1.07 1 1.06 358497 1.06 up up correct
CRDLX.US CRDLX 20260209 0 22.73 22.73 22.73 22.73 0 22.73
CRDTX.US Griffin Inst Access Credit Fund CL A 20260209 0 22.74 22.74 22.74 22.74 0 22.74
CREDX.US CREDX 20260209 0 8.15 8.15 8.15 8.15 0 8.0936
CREG.US China Recycling Energy Corporation 20260209 0 1.2 1.23 1.17 1.23 14154 1.23 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20260209 0 1.28 1.28 1 1.28 6115 1.28
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260209 0 12.8 12.9 12.2823 12.68 203250 12.68 down down correct
CREX.US Creative Realities Inc 20260209 0 3.15 3.276 3.15 3.2 18919 3.2 up up correct
CRIS.US Curis Inc 20260209 0 1.02 1.05 0.9528 0.9688 247899 0.9688 down up incorrect
CRKN.US Crown ElectroKinetics Corp 20260209 0 0.25 0.25 0.25 0.25 0 0.25
CRMD.US CorMedix Inc 20260209 0 7.66 7.72 7.56 7.58 1337544 7.58 down up incorrect
CRMT.US America's Car 20260209 0 24.47 24.89 23.6 23.85 150110 23.85 down down correct
CRNC.US Cerence Inc 20260209 0 7.5 8.68 7.35 8.43 2379800 8.43 up up correct
CRNT.US Ceragon Networks Ltd 20260209 0 2.37 2.425 2.33 2.39 274988 2.39 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20260209 0 45.27 46.24 44.2 46.01 1198477 46.01 up up correct
CRON.US Cronos Group Inc 20260209 0 2.64 2.66 2.61 2.62 717317 2.62 down down correct
CROX.US Crocs Inc 20260209 0 85.45 86.11 83.73 84.09 1355860 84.09 down down correct
CRSP.US CRISPR Therapeutics AG 20260209 0 48.52 49.83 47.37 49.7 1409264 49.7 up down incorrect
CRSR.US Corsair Gaming Inc 20260209 0 5.13 5.215 5.01 5.16 920531 5.16 up down incorrect
CRTD.US Creatd Inc 20260209 0 0.52 0.52 0.52 0.52 15 10.4
CRTO.US Criteo S.A 20260209 0 19.19 19.39 18.785 18.94 424680 18.94 down up incorrect
CRUS.US Cirrus Logic Inc 20260209 0 142.09 142.59 138.56 139.63 952670 139.63 down down correct
CRVL.US CorVel Corporation 20260209 0 48.38 49.0934 45.91 46 368738 46 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20260209 0 20.54 21.57 20.09 20.41 1061084 20.41 down down correct
CRWD.US CrowdStrike Holdings Inc 20260209 0 396.185 410.75 386.254 408.04 2825900 408.04 up up correct
CRWS.US Crown Crafts Inc 20260209 0 2.97 3.12 2.97 3.09 53089 3.0039 up up correct
CSBR.US Champions Oncology Inc 20260209 0 6.85 6.85 6.55 6.55 18602 6.55 down down correct
CSCO.US Cisco Systems Inc 20260209 0 84.73 87.25 84.31 86.78 22908400 86.78 up up correct
CSGP.US CoStar Group Inc 20260209 0 49.64 51.36 48.555 50.96 8650054 50.96 up up correct
CSGS.US CSG Systems International Inc 20260209 0 79.88 79.92 79.58 79.62 281850 79.62 down down correct
CSIQ.US Canadian Solar Inc 20260209 0 19.86 21.21 19.5 21.02 1814877 21.02 up up correct
CSPI.US CSP Inc 20260209 0 10.94 11 10.52 10.64 25100 10.6039 down down correct
CSQ.US Calamos Strategic Total Return Fund 20260209 0 19.12 19.38 19.06 19.31 205767 19.0535 up down incorrect
CSTE.US Caesarstone Ltd 20260209 0 2.36 2.395 2.3 2.34 49333 2.34 down up incorrect
CSTL.US Castle Biosciences Inc 20260209 0 32.4 33.01 32.04 32.23 426602 32.23 down up incorrect
CSWC.US Capital Southwest Corporation 20260209 0 23.25 23.27 23.01 23.25 628280 22.7861
CSX.US CSX Corporation 20260209 0 40.21 40.89 39.94 40.72 11659200 40.5863 up up correct
CTAS.US Cintas Corporation 20260209 0 196.05 196.8 194.62 194.76 1540800 194.3131 down down correct
CTBI.US Community Trust Bancorp Inc 20260209 0 65.22 65.79 64.72 64.72 78706 64.1389 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260209 0 4.48 4.51 4.34 4.46 919685 4.46 down down correct
CTLP.US Cantaloupe Inc 20260209 0 10.61 10.64 10.47 10.47 1400973 10.47 down down correct
CTMX.US CytomX Therapeutics Inc 20260209 0 5.7 5.995 5.56 5.7 2777895 5.7
CTRE.US CareTrust REIT Inc 20260209 0 38.82 38.9 38.095 38.41 1988441 38.41 down down correct
CTRM.US Castor Maritime Inc 20260209 0 2.14 2.3 2.14 2.22 58333 2.22 up up correct
CTRN.US Citi Trends Inc 20260209 0 45.04 45.82 44.37 44.89 51147 44.89 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20260209 0 75.69 76.13 74.06 74.6 5499597 74.2223 down down correct
CTSO.US Cytosorbents Corporation 20260209 0 0.67 0.716 0.67 0.671 25963 0.671 up up correct
CTXR.US Citius Pharmaceuticals Inc 20260209 0 0.75 0.8006 0.7219 0.8006 312502 0.8006 up up correct
CUE.US Cue Biopharma Inc 20260209 0 0.318 0.33 0.305 0.3229 331148 0.3229 up up correct
CUEN.US Cuentas Inc 20260209 0 0.2 0.2 0.2 0.2 0 0.2
CULL.US Cullman Bancorp Inc. Common Stock 20260209 0 12.71 12.71 12.71 12.71 134 12.71
CURI.US CuriosityStream Inc 20260209 0 3.3 3.33 3.205 3.29 388400 3.2119 down down correct
CVBF.US CVB Financial Corp 20260209 0 21.41 21.48 21.18 21.22 1006147 21.22 down down correct
CVCO.US Cavco Industries Inc 20260209 0 538.73 555.72 535.72 554.2 219371 554.2 up up correct
CVGI.US Commercial Vehicle Group Inc 20260209 0 1.64 1.78 1.64 1.75 256335 1.75 up up correct
CVGW.US Calavo Growers Inc 20260209 0 25.47 25.52 25.02 25.03 256378 25.03 down down correct
CVLG.US Covenant Logistics Group Inc 20260209 0 29 29 28.37 28.6 195269 28.5306 down down correct
CVLT.US Commvault Systems Inc 20260209 0 86.07 88.065 84.98 87.86 687374 87.86 up up correct
CVRX.US CVRx Inc. Common Stock 20260209 0 6.51 6.57 6.27 6.55 141478 6.55 up down incorrect
CVV.US CVD Equipment Corporation 20260209 0 4.08 4.76 4.08 4.64 106586 4.64 up down incorrect
CWBC.US Community West Bancshares 20260209 0 25.45 25.49 25.04 25.04 134400 25.04 down down correct
CWCO.US Consolidated Water Co. Ltd 20260209 0 37 37 35.89 36.52 45461 36.52 down down correct
CWST.US Casella Waste Systems Inc 20260209 0 104.47 104.79 103.09 103.67 388380 103.67 down down correct
CXDO.US Crexendo Inc 20260209 0 6.53 6.5542 6.3 6.32 191631 6.32 down up incorrect
CYBR.US CyberArk Software Ltd 20260209 0 390.54 410.62 386 409.22 4628398 409.22 up up correct
CYCN.US Cyclerion Therapeutics Inc 20260209 0 1.11 1.19 1.027 1.17 82800 1.17 up up correct
CYPS.US Cyclo3pss Corporation 20260209 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260209 0 8.72 8.72 8.44 8.61 330300 8.61 down down correct
CYTK.US Cytokinetics Incorporated 20260209 0 62.21 63.68 61.58 63.36 1069900 63.36 up up correct
CZNC.US Citizens & Northern Corporation 20260209 0 23.41 23.49 23.19 23.31 42048 23.31 down up incorrect
CZR.US Caesars Entertainment Inc 20260209 0 20.55 20.915 20.45 20.65 4821100 20.65 up down incorrect
CZWI.US Citizens Community Bancorp Inc 20260209 0 18.955 19.01 18.81 19.01 28399 19.01 up down incorrect
DAKT.US Daktronics Inc 20260209 0 25.49 26.75 25.41 25.93 1801635 25.93 up down incorrect
DARE.US Daré Bioscience Inc 20260209 0 1.71 1.73 1.69 1.71 28172 1.71
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20260209 0 11.32 11.91 11 11.72 2493886 11.72 up up correct
DBGI.US Digital Brands Group Inc 20260209 0 6.89 7.1 5.15 5.19 733500 5.19 down up incorrect
DBVT.US DBV Technologies S.A 20260209 0 22.05 22.93 21.48 22.22 363830 22.22 up down incorrect
DBX.US Dropbox Inc 20260209 0 24.93 25.0951 24.6 24.88 4029637 24.88 down up incorrect
DCBO.US Docebo Inc 20260209 0 19.16 19.525 18.9446 19.43 327342 19.43 up down incorrect
DCGO.US DocGo Inc 20260209 0 0.77 0.77 0.7161 0.7286 445187 0.7286 down up incorrect
DCOM.US Dime Community Bancshares Inc 20260209 0 36.08 36.74 36.08 36.36 183500 36.36 up up correct
DCOMP.US Dime Community Bancshares Inc 20260209 0 18.8 19.21 18.8 19.21 10900 19.21 up up correct
DCTH.US Delcath Systems Inc 20260209 0 9.37 10.01 9.157 9.95 713900 9.95 up up correct
DDOG.US Datadog Inc 20260209 0 115.05 115.85 111.48 114.01 10282930 114.01 down down correct
DFH.US Dream Finders Homes Inc 20260209 0 19.65 20.22 19.39 19.71 376860 19.71 up up correct
DGICA.US Donegal Group Inc 20260209 0 19.02 19.04 18.46 18.68 171475 18.68 down down correct
DGICB.US Donegal Group Inc 20260209 0 17.4 18.01 16.25 18 5805 18 up down incorrect
DGII.US Digi International Inc 20260209 0 44.03 45.325 43.6 44.98 264991 44.98 up down incorrect
DGLY.US Digital Ally Inc 20260209 0 1.39 1.45 1.32 1.37 127296 1.37 down up incorrect
DH.US Definitive Healthcare Corp. Class A Common Stock 20260209 0 2 2 1.89 1.89 331323 1.89 down up incorrect
DHC.US Diversified Healthcare Trust 20260209 0 6.42 6.5 6.27 6.32 1991310 6.32 down down correct
DHCNI.US DHCNI 20260209 0 17.05 17.49 17.05 17.21 24300 17.21 up up correct
DHCNL.US Diversified Healthcare Trust 20260209 0 18.31 18.58 18.26 18.51 20290 18.1206 up up correct
DHIL.US Diamond Hill Investment Group Inc 20260209 0 171 171.16 170.93 171 10973 171
DIBS.US 1stdibs.com Inc. Common Stock 20260209 0 5.28 5.45 5.21 5.43 372921 5.43 up up correct
DIOD.US Diodes Incorporated 20260209 0 60.21 61.85 59.67 61.11 278200 61.11 up up correct
DJCO.US Daily Journal Corporation 20260209 0 582.04 586.77 508.69 560.85 70954 560.85 down down correct
DKNG.US DraftKings Inc 20260209 0 26.75 27.54 26.71 27.22 12417600 27.22 up up correct
DLHC.US DLH Holdings Corp 20260209 0 5.84 6.13 5.76 5.84 16337 5.84
DLO.US DLocal Limited Class A Common Shares 20260209 0 13.14 13.45 13.05 13.19 1060901 13.19 up up correct
DLPN.US Dolphin Entertainment Inc 20260209 0 1.55 1.69 1.55 1.58 15765 1.58 up up correct
DLTH.US Duluth Holdings Inc 20260209 0 2.45 2.53 2.3874 2.51 51738 2.51 up up correct
DLTR.US Dollar Tree Inc 20260209 0 123.77 124.48 122.515 123.17 2109781 123.17 down down correct
DMAC.US DiaMedica Therapeutics Inc 20260209 0 8.16 8.25 7.74 8.14 112028 8.14 down down correct
DMLP.US Dorchester Minerals L.P 20260209 0 24.53 24.99 24.345 24.92 112533 24.92 up up correct
DMRC.US Digimarc Corporation 20260209 0 5.4 5.58 5.3113 5.56 148267 5.56 up up correct
DNLI.US Denali Therapeutics Inc 20260209 0 21.2 21.2 20.16 20.84 1250704 20.84 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20260209 0 3.19 3.2 3.06 3.09 1772973 3.09 down down correct
DOCU.US DocuSign Inc 20260209 0 46.82 47.785 46.09 47.59 3431473 47.59 up up correct
DOGZ.US Dogness (International) Corporation 20260209 0 1.18 1.22 1.14 1.2 445769 1.2 up up correct
DOMO.US Domo Inc 20260209 0 5.19 5.37 5.01 5.28 776450 5.28 up up correct
DORM.US Dorman Products Inc 20260209 0 130.01 130.06 127.86 130.05 158909 130.05 up up correct
DOX.US Amdocs Limited 20260209 0 72.75 73.4329 71.44 73.35 1767556 73.35 up up correct
DOYU.US DouYu International Holdings Limited 20260209 0 5.69 6 5.6 5.92 60400 5.92 up up correct
DPRO.US Draganfly Inc. Common Shares 20260209 0 7.47 7.82 7.24 7.7 911490 7.7 up up correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260209 0 23.09 23.86 23.09 23.59 3900 22.2496 up up correct
DRIO.US DarioHealth Corp 20260209 0 10.027 10.5 9.87 10.31 4800 10.31 up down incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20260209 0 1.79 1.79 1.6 1.61 207900 1.61 down up incorrect
DRMAW.US Dermata Therapeutics Inc. Warrant 20260209 0 0.0148 0.0195 0.0148 0.0165 11104 0.0165 up down incorrect
DRVN.US Driven Brands Holdings Inc 20260209 0 17.1 17.19 16.61 16.77 1159666 16.77 down down correct
DSGN.US Design Therapeutics Inc 20260209 0 10.25 10.59 10.0218 10.38 121241 10.38 up up correct
DSGX.US The Descartes Systems Group Inc 20260209 0 66.89 67.83 65.94 67.41 691874 67.41 up up correct
DSP.US Viant Technology Inc 20260209 0 10.31 10.5 10.1 10.4 192397 10.4 up up correct
DSWL.US Deswell Industries Inc 20260209 0 3.6 3.71 3.5 3.69 7084 3.69 up up correct
DTIL.US Precision BioSciences Inc 20260209 0 3.8 3.8399 3.7 3.81 110659 3.81 up up correct
DTSS.US Datasea Inc 20260209 0 1.01 1.055 0.99 1 32562 1 down down correct
DTST.US Data Storage Corporation 20260209 0 4.76 4.81 4.6 4.67 16700 4.67 down down correct
DUO.US Fangdd Network Group Ltd 20260209 0 1.22 1.36 1.22 1.35 176000 1.35 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20260209 0 119.25 119.76 114.02 118.91 2164500 118.91 down down correct
DUOT.US Duos Technologies Group Inc 20260209 0 9.56 10.07 9.31 9.88 155947 9.88 up up correct
DVAX.US Dynavax Technologies Corporation 20260209 0 15.49 15.5 15.49 15.5 0 15.5 up up correct
DWSN.US Dawson Geophysical Company 20260209 0 2.33 2.35 2.22 2.27 62200 2.27 down down correct
DXCM.US DexCom Inc 20260209 0 69.01 70.21 67.87 70.16 4031500 70.16 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20260209 0 0.63 0.6501 0.575 0.597 146987 0.597 down up incorrect
DXPE.US DXP Enterprises Inc 20260209 0 149.84 153.81 148.87 151.65 65100 151.65 up down incorrect
DXYN.US The Dixie Group Inc 20260209 0 0.4252 0.4571 0.4252 0.4571 12069 0.4571 up up correct
DYAI.US Dyadic International Inc 20260209 0 0.86 0.864 0.833 0.833 21455 0.833 down down correct
DYN.US Dyne Therapeutics Inc 20260209 0 16.64 17.07 16.1 16.99 1860479 16.99 up up correct
DYNT.US Dynatronics Corporation 20260209 0 0.0407 0.0407 0.0407 0.0407 0 0.0407
EA.US Electronic Arts Inc 20260209 0 200.01 202.02 199.9 200.87 4441200 200.6801 up down incorrect
EBAY.US eBay Inc 20260209 0 86.3 87.58 85.92 87.36 4815000 87.0689 up up correct
EBC.US Eastern Bankshares Inc 20260209 0 21.83 22.055 21.69 21.97 1238800 21.8229 up up correct
EBET.US Esports Technologies Inc 20260209 0 0.0002 0.0002 0.0002 0.0002 6351 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260209 0 23.53 23.6 23.143 23.2 40771 23.0515 down down correct
EBON.US Ebang International Holdings Inc 20260209 0 2.64 2.795 2.6 2.685 5100 2.685 up up correct
ECOR.US electroCore Inc 20260209 0 5.46 5.59 5.18 5.35 36700 5.35 down up incorrect
ECPG.US Encore Capital Group Inc 20260209 0 57.75 58.67 57.29 58.3 182173 58.3 up down incorrect
EDAP.US EDAP TMS S.A 20260209 0 4.8 5 4.76 4.91 107535 4.91 up down incorrect
EDIT.US Editas Medicine Inc 20260209 0 1.79 1.83 1.74 1.81 1025975 1.81 up down incorrect
EDRY.US EuroDry Ltd 20260209 0 12.99 13.71 12.94 13.7 12478 13.7 up up correct
EDSA.US Edesa Biotech Inc 20260209 0 1.16 1.17 1.12 1.12 59700 1.12 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20260209 0 0.96 0.96 0.945 0.945 3729 0.945 down down correct
EDUC.US Educational Development Corporation 20260209 0 1.32 1.44 1.32 1.4 38700 1.4 up up correct
EEFT.US Euronet Worldwide Inc 20260209 0 74.47 74.95 72.125 72.79 736732 72.79 down down correct
EEIQ.US Elite Education Group International Limited 20260209 0 0.21 0.2254 0.21 0.22 1023 3.52 up up correct
EFOI.US Energy Focus Inc 20260209 0 1.92 2.065 1.91 1.94 8644 1.94 up up correct
EFSC.US Enterprise Financial Services Corp 20260209 0 59.76 60.37 59.76 59.94 169362 59.573 up up correct
EFTR.US Effector Therapeutics Inc 20260209 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20260209 0 10.09 10.5 9.95 10 575183 10 down down correct
EGBN.US Eagle Bancorp Inc 20260209 0 27.4 27.66 27.11 27.21 290300 27.21 down down correct
EGLE.US Eagle Bulk Shipping Inc 20260209 0 28.8337 28.8337 28.8337 28.8337 19 28.8337
EGRX.US Eagle Pharmaceuticals Inc 20260209 0 0.341 0.341 0.25 0.25 300 0.25 down down correct
EH.US EHang Holdings Limited 20260209 0 11.92 12.27 11.79 12.11 431455 12.11 up up correct
EHTH.US eHealth Inc 20260209 0 2.21 2.24 2.04 2.07 723803 2.07 down down correct
EIOAX.US EIOAX 20260209 0 8.43 8.43 8.43 8.43 0 8.43
EIOMX.US EIOMX 20260209 0 8.29 8.29 8.29 8.29 0 8.29
EJH.US E 20260209 0 0.5977 0.6298 0.5754 0.5827 104481 0.5827 down down correct
EKSO.US Ekso Bionics Holdings Inc 20260209 0 10.37 10.46 9.6 9.98 92747 9.98 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20260209 0 2.19 2.22 2.08 2.13 340000 2.13 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20260209 0 0.0001 0.0001 0.0001 0.0001 10765 0.0001
ELSE.US Electro 20260209 0 4.3999 4.3999 4.3999 4.3999 333 4.3999
ELTK.US Eltek Ltd 20260209 0 8.71 9.48 8.32 8.68 788100 8.68 down down correct
ELYS.US Elys Game Technology Corp 20260209 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EM.US Smart Share Global Limited 20260209 0 1.17 1.1722 1.15 1.17 147894 1.17
EML.US The Eastern Company 20260209 0 19.26 19.26 18.1918 18.84 16351 18.7294 down down correct
ENLV.US Enlivex Therapeutics Ltd 20260209 0 1.19 1.2 1.13 1.15 363200 1.15 down down correct
ENPH.US Enphase Energy Inc 20260209 0 50.01 50.88 47.57 50.3 6911900 50.3 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260209 0 0.461 0.66 0.42 0.608 8141300 0.608 up up correct
ENSG.US The Ensign Group Inc 20260209 0 198 202.78 198 199.29 755300 199.29 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20260209 0 13.51 13.89 13.18 13.83 220999 13.83 up up correct
ENTG.US Entegris Inc 20260209 0 122.18 123.67 120.66 122.39 4548542 122.39 up up correct
ENTX.US Entera Bio Ltd 20260209 0 1.07 1.41 1.07 1.33 529249 1.33 up up correct
ENVB.US Enveric Biosciences Inc 20260209 0 2.35 2.37 2.04 2.11 80294 2.11 down down correct
ENVX.US Enovix Corporation 20260209 0 6.35 6.6 6.221 6.48 7990200 6.48 up up correct
EOLS.US Evolus Inc 20260209 0 4.51 4.52 4.2 4.24 1187600 4.24 down down correct
EOSE.US Eos Energy Enterprises Inc 20260209 0 12.57 13.36 12.03 13.24 20288500 13.24 up up correct
EPSN.US Epsilon Energy Ltd 20260209 0 4.85 4.875 4.74 4.85 86954 4.7969
EQ.US Equillium Inc 20260209 0 1.55 1.61 1.49 1.5 413920 1.5 down down correct
EQBK.US Equity Bancshares Inc 20260209 0 47.24 47.95 46.07 47.46 78100 47.46 up up correct
EQIX.US Equinix Inc. (REIT) 20260209 0 846.57 859.67 840.6 857.74 436700 853.0904 up up correct
ERAS.US Erasca Inc. Common Stock 20260209 0 12.22 12.48 11.77 12.01 2714000 12.01 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260209 0 11.19 11.34 11.17 11.31 5419000 11.31 up up correct
ERIE.US Erie Indemnity Company 20260209 0 286.32 288.98 269.3 269.57 246374 269.57 down up incorrect
ERII.US Energy Recovery Inc 20260209 0 15.51 15.9 15.29 15.81 273755 15.81 up down incorrect
ESCA.US Escalade Incorporated 20260209 0 14.37 14.38 14.11 14.11 14373 14.11 down down correct
ESEA.US Euroseas Ltd 20260209 0 53.38 55.209 53.25 53.5 26641 52.8886 up up correct
ESLT.US Elbit Systems Ltd 20260209 0 667.4 674.875 664 670.81 88286 670.81 up up correct
ESPR.US Esperion Therapeutics Inc 20260209 0 3.41 3.41 3.26 3.32 2217907 3.32 down down correct
ESQ.US Esquire Financial Holdings Inc 20260209 0 114.86 117.065 114.86 115.97 53669 115.7521 up up correct
ESSC.US East Stone Acquisition Corporation 20260209 0 27.86 27.91 27.85 27.87 7046 27.87 up up correct
ESTA.US Establishment Labs Holdings Inc 20260209 0 68.87 70.01 67.3 69.51 201353 69.51 up up correct
ETON.US Eton Pharmaceuticals Inc 20260209 0 14.83 14.92 14.49 14.81 163297 14.81 down down correct
ETSY.US Etsy Inc 20260209 0 56.52 56.74 54.425 55.1 2789876 55.1 down down correct
EVCM.US EverCommerce Inc. Common Stock 20260209 0 10.62 10.75 10.19 10.26 132438 10.26 down down correct
EVER.US EverQuote Inc 20260209 0 17.96 18.0897 17.05 17.14 849374 17.14 down down correct
EVFM.US Evofem Biosciences Inc 20260209 0 0.009 0.009 0.009 0.009 154800 0.009
EVGN.US Evogene Ltd 20260209 0 1.08 1.1096 1.06 1.09 85987 1.09 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20260209 0 3.22 3.265 3.12 3.24 2182995 3.24 up up correct
EVGOW.US EVgo Equity Warrants 20260209 0 0.063 0.0675 0.063 0.0675 7512 0.0675 up up correct
EVLO.US Evelo Biosciences Inc 20260209 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20260209 0 5.54 5.6 5.4247 5.44 1815530 5.44 down up incorrect
EVLVW.US Evolv Technologies Holdings Inc 20260209 0 0.145 0.145 0.133 0.145 68209 0.145
EVOL.US Evolving Systems Inc 20260209 0 0.41 0.41 0.41 0.41 0 0.41
EWBC.US East West Bancorp Inc 20260209 0 122.61 123.82 121.69 122.56 779172 122.56 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20260209 0 4.04 4.09 3.935 4 254267 4 down down correct
EWTX.US Edgewise Therapeutics Inc 20260209 0 29.23 30.57 28.33 30.25 909354 30.25 up up correct
EXAS.US Exact Sciences Corporation 20260209 0 103.1 103.355 103.06 103.32 2668015 103.32 up up correct
EXC.US Exelon Corporation 20260209 0 44.09 44.2 43.67 43.97 7165300 43.5967 down down correct
EXEL.US Exelixis Inc 20260209 0 43.94 44.15 43.45 43.95 2184561 43.95 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20260209 0 1.38 1.3868 1.33 1.38 331609 1.38
EXLS.US ExlService Holdings Inc 20260209 0 31.45 31.5 29.9715 31.1 3932477 31.1 down down correct
EXPD.US Expeditors International of Washington Inc 20260209 0 165.36 166 163.09 163.64 994933 163.64 down down correct
EXPE.US Expedia Group Inc 20260209 0 235.25 241.48 234.57 236.45 2957200 235.9381 up up correct
EXPI.US eXp World Holdings Inc 20260209 0 8.62 8.64 8.37 8.5 654000 8.4345 down down correct
EXPO.US Exponent Inc 20260209 0 80.44 81.95 78.19 78.34 774100 78.0132 down down correct
EXTR.US Extreme Networks Inc 20260209 0 15.2 15.505 15.07 15.44 1272489 15.44 up up correct
EYE.US National Vision Holdings Inc 20260209 0 28.9 28.905 28.085 28.7 713535 28.7 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20260209 0 35.77 35.78 35.77 35.78 589 35.6418 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20260209 0 13.33 14.2 13.05 14.07 877564 14.07 up up correct
EZGO.US EZGO Technologies Ltd 20260209 0 1.56 1.65 1.56 1.65 5500 1.65 up up correct
EZPW.US EZCORP Inc 20260209 0 26.21 26.35 25.08 25.18 1989568 25.18 down down correct
FA.US First Advantage Corporation Common Stock 20260209 0 11.9 12.315 11.12 11.24 1092752 11.24 down down correct
FAMI.US Farmmi Inc 20260209 0 1.2 1.28 1.2 1.2 7300 1.2
FANG.US Diamondback Energy Inc 20260209 0 165.91 167.48 164.92 165.96 1738400 164.9739 up up correct
FARM.US Farmer Bros. Co 20260209 0 1.76 1.81 1.6659 1.74 80525 1.74 down down correct
FAST.US Fastenal Company 20260209 0 47.72 47.72 46.4 46.52 9493600 46.52 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20260209 0 1.7 1.8 1.26 1.69 66504 1.69 down down correct
FATBP.US FAT Brands Inc 20260209 0 0.06 0.0769 0.06 0.0682 79963 0.0682 up up correct
FATE.US Fate Therapeutics Inc 20260209 0 1.13 1.13 1.07 1.12 957732 1.12 down down correct
FB.US Meta Platforms Inc. 20260209 0 42.5416 42.5416 42.5416 42.5416 59 42.5416
FBIO.US Fortress Biotech Inc 20260209 0 3.27 3.76 3.27 3.66 1120700 3.66 up up correct
FBIOP.US Fortress Biotech Inc 20260209 0 12 12.38 11.569 12.29 7000 12.29 up up correct
FBIZ.US First Business Financial Services Inc 20260209 0 59.85 60.535 59.43 59.66 37186 59.3145 down down correct
FBNC.US First Bancorp 20260209 0 61.78 62.64 61.52 61.76 175361 61.76 down up incorrect
FBRT.US PE 20260209 0 21.8 21.93 21.78 21.87 12818 21.87 up down incorrect
FBRX.US Forte Biosciences Inc 20260209 0 27.25 30.46 26.5 29.81 231471 29.81 up down incorrect
FCAP.US First Capital Inc 20260209 0 52.85 53.0226 50.98 52.3 6529 51.9554 down up incorrect
FCBC.US First Community Bankshares Inc 20260209 0 41.11 41.99 40.78 40.79 55405 40.4728 down up incorrect
FCCO.US First Community Corporation 20260209 0 30.89 31.04 30.65 30.825 55422 30.665 down down correct
FCEL.US FuelCell Energy Inc 20260209 0 7.27 7.58 7.18 7.45 1797500 7.45 up up correct
FCFS.US FirstCash Inc 20260209 0 182.15 184.175 178.81 183.2 633970 182.7816 up up correct
FCNCA.US First Citizens BancShares Inc 20260209 0 2149.96 2177.1699 2126.5901 2154.5 68000 2152.239 up up correct
FCNCP.US First Citizens BancShares Inc 20260209 0 20.94 20.95 20.8 20.89 13200 20.5723 down down correct
FCREX.US FCREX 20260209 0 11.95 11.95 11.95 11.95 0 11.8614
FCRIX.US FCRIX 20260209 0 11.99 11.99 11.99 11.99 0 11.8995
FCRUX.US FCRUX 20260209 0 11.92 11.92 11.92 11.92 0 11.8365
FCUV.US Focus Universal Inc. Common Stock 20260209 0 7.13 12.83 5.758 6.1 325600 6.1 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20260209 0 47.6465 47.95 47.3 47.48 5569 47.0371 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20260209 0 8.92 9.175 8.66 9.08 617901 9.08 up up correct
FDUS.US Fidus Investment Corporation 20260209 0 18.83 19.085 18.75 19.05 286350 19.05 up up correct
FECAX.US FECAX 20260209 0 22.35 22.35 22.35 22.35 0 22.1812
FEIM.US Frequency Electronics Inc 20260209 0 52.87 53.9683 51.0234 52.9 99170 52.9 up up correct
FELE.US Franklin Electric Co. Inc 20260209 0 107.7 108.715 106.97 107.94 354059 107.94 up down incorrect
FEMY.US Femasys Inc. Common Stock 20260209 0 0.5 0.538 0.5 0.531 246300 0.531 up down incorrect
FENC.US Fennec Pharmaceuticals Inc 20260209 0 7.87 7.92 7.58 7.86 99416 7.86 down up incorrect
FFBC.US First Financial Bancorp 20260209 0 30.73 31.36 30.31 31.16 847727 30.8825 up down incorrect
FFBW.US FFBW Inc 20260209 0 14.932 14.932 14.932 14.932 100 14.932
FFIC.US Flushing Financial Corporation 20260209 0 16.71 16.85 16.62 16.65 330851 16.4093 down down correct
FFIN.US First Financial Bankshares Inc 20260209 0 34.6 34.9 34.35 34.54 535900 34.3184 down up incorrect
FFIV.US F5 Networks Inc 20260209 0 276.57 279.009 274.98 278.74 578378 278.74 up up correct
FFWM.US First Foundation Inc 20260209 0 6.42 6.62 6.41 6.54 523400 6.54 up up correct
FGBI.US First Guaranty Bancshares Inc 20260209 0 8.95 9.23 8.95 9.23 6058 9.23 up up correct
FGBIP.US First Guaranty Bancshares Inc 20260209 0 18 18 18 18 400 17.5778
FHB.US First Hawaiian Inc 20260209 0 27.22 27.48 26.58 27.2 1359230 26.9289 down down correct
FHN.US PF 20260209 0 18.17 18.17 18.0694 18.16 2779 18.16 down down correct
FHTX.US Foghorn Therapeutics Inc 20260209 0 5.64 5.66 5.4 5.45 117705 5.45 down down correct
FIBK.US First Interstate BancSystem Inc 20260209 0 38.56 39.255 38.37 39 981581 38.53 up up correct
FINW.US FinWise Bancorp Common Stock 20260209 0 17.68 18.165 17.53 17.53 14410 17.53 down down correct
FISI.US Financial Institutions Inc 20260209 0 34.99 35.23 34.63 34.78 112232 34.4129 down down correct
FISV.US Fiserv Inc 20260209 0 60 60.95 59.78 60.14 12542000 60.14 up up correct
FITB.US Fifth Third Bancorp 20260209 0 55.02 55.03 54.17 54.33 7886266 54.33 down up incorrect
FITBI.US Fifth Third Bancorp 20260209 0 25.68 25.73 25.66 25.72 20200 25.72 up down incorrect
FITBO.US Fifth Third Bancorp 20260209 0 19.74 19.86 19.65 19.84 31400 19.84 up down incorrect
FITBP.US Fifth Third Bancorp 20260209 0 24.65 24.78 24.65 24.71 12200 24.71 up down incorrect
FIVE.US Five Below Inc 20260209 0 202.77 209.9799 202.77 209.43 949617 209.43 up down incorrect
FIVN.US Five9 Inc 20260209 0 17.08 17.2 16.595 17.04 2244009 17.04 down up incorrect
FIZZ.US National Beverage Corp 20260209 0 35.3 35.415 34.72 35.14 168825 35.14 down down correct
FKWL.US Franklin Wireless Corp 20260209 0 4.09 4.27 4.08 4.09 29500 4.09
FLEX.US Flex Ltd 20260209 0 63.85 66.78 63.03 66.07 3250401 66.07 up down incorrect
FLGT.US Fulgent Genetics Inc 20260209 0 23.13 23.21 22.76 22.95 257800 22.95 down up incorrect
FLL.US Full House Resorts Inc 20260209 0 2.25 2.37 2.21 2.33 49246 2.33 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260209 0 19.17 20.72 18.286 19.4 7086000 19.4 up up correct
FLNT.US Fluent Inc 20260209 0 3.57 3.675 3.22 3.36 105041 3.36 down down correct
FLUX.US Flux Power Holdings Inc 20260209 0 1.2 1.425 1.2 1.35 168500 1.35 up up correct
FLWS.US 1 20260209 0 4.07 4.19 3.94 4.07 364549 4.07
FLXN.US Flexion Therapeutics Inc 20260209 0 25.73 25.73 25.7 25.7 800 25.5852 down down correct
FLXS.US Flexsteel Industries Inc 20260209 0 57.53 57.7 55.39 57 93926 57 down down correct
FLYW.US Flywire Corporation 20260209 0 11.25 11.47 10.97 11.29 1262956 11.29 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20260209 0 28.27 28.315 27.705 27.95 18499 27.95 down down correct
FMBH.US First Mid Bancshares Inc 20260209 0 44.52 44.75 44.03 44.13 74903 43.8747 down down correct
FMNB.US Farmers National Banc Corp 20260209 0 13.58 13.72 13.46 13.59 355538 13.4191 up up correct
FNCH.US Finch Therapeutics Group Inc 20260209 0 13.7 13.75 13.7 13.75 4800 13.75 up down incorrect
FNKO.US Funko Inc 20260209 0 3.95 3.995 3.57 3.8 1041809 3.8 down up incorrect
FNLC.US The First Bancorp Inc 20260209 0 29.89 30.29 29.74 29.74 14603 29.74 down up incorrect
FNWB.US First Northwest Bancorp 20260209 0 10.58 10.58 10.16 10.25 25204 10.25 down down correct
FNWD.US Finward Bancorp Common Stock 20260209 0 38.798 38.97 38.67 38.8 8966 38.8 up up correct
FOLD.US Amicus Therapeutics Inc 20260209 0 14.3 14.3 14.28 14.3 4301310 14.3
FONR.US FONAR Corporation 20260209 0 18.56 18.71 18.54 18.71 101900 18.71 up up correct
FORA.US Forian Inc 20260209 0 2.08 2.1 2.08 2.09 29428 2.09 up up correct
FORM.US FormFactor Inc 20260209 0 88.84 96.82 87.4 94.88 2147494 94.88 up up correct
FORR.US Forrester Research Inc 20260209 0 7.24 7.28 6.93 7.05 142035 7.05 down down correct
FOSL.US Fossil Group Inc 20260209 0 3.49 3.785 3.4 3.74 586634 3.74 up up correct
FOX.US Fox Corporation 20260209 0 58.3 59.28 56.61 56.75 1988400 56.4466 down down correct
FOXA.US Fox Corporation 20260209 0 64.93 65.61 62.35 62.85 5490700 62.5432 down down correct
FOXF.US Fox Factory Holding Corp 20260209 0 19.36 19.52 19.1 19.24 369219 19.24 down down correct
FRAF.US Franklin Financial Services Corporation 20260209 0 48.12 49.8 47.57 48.36 34300 48.36 up up correct
FRBA.US First Bank 20260209 0 17.13 17.3 16.96 17.145 63529 17.145 up up correct
FRHC.US Freedom Holding Corp 20260209 0 121.9 122.88 119.068 122.16 89100 122.16 up up correct
FRME.US First Merchants Corporation 20260209 0 42.27 42.42 41.93 42.03 313208 41.6375 down down correct
FROG.US JFrog Ltd 20260209 0 48.28 52.29 47.4 51.25 3610100 51.25 up up correct
FROPX.US FROPX 20260209 0 15.68 15.68 15.68 15.68 0 15.4844
FRPH.US FRP Holdings Inc 20260209 0 23.92 23.92 23.6 23.82 43539 23.82 down down correct
FRPT.US Freshpet Inc 20260209 0 69.9 70.59 68.4501 69.92 971874 69.92 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20260209 0 8.83 8.83 8.45 8.63 9258147 8.63 down up incorrect
FRST.US Primis Financial Corp 20260209 0 14.41 14.49 14.09 14.1 140861 13.9994 down up incorrect
FRSX.US Foresight Autonomous Holdings Ltd 20260209 0 0.92 0.95 0.887 0.905 46287 2.715 down up incorrect
FSBC.US Five Star Bancorp 20260209 0 41.17 41.94 40.0098 41.14 55881 41.14 down up incorrect
FSBW.US FS Bancorp Inc 20260209 0 42.05 42.29 41.11 41.68 8261 41.68 down down correct
FSEA.US First Seacoast Bancorp 20260209 0 13.1 13.1 13.1 13.1 0 13.1
FSLR.US First Solar Inc 20260209 0 221.295 224.4599 217.315 222.13 2651329 222.13 up up correct
FSTR.US L.B. Foster Company 20260209 0 31.62 32.05 30.42 31.37 13502 31.37 down up incorrect
FSV.US FirstService Corporation 20260209 0 160.5 164.36 160.25 164.29 190183 164.29 up down incorrect
FTCI.US FTC Solar Inc 20260209 0 9.53 9.935 9.2 9.64 32007 9.64 up up correct
FTDR.US Frontdoor Inc 20260209 0 57.25 57.81 55.65 55.72 611093 55.72 down down correct
FTEK.US Fuel Tech Inc 20260209 0 1.38 1.48 1.35 1.4 206447 1.4 up up correct
FTFT.US Future FinTech Group Inc 20260209 0 1.7 1.7 1.61 1.63 26800 1.63 down down correct
FTHM.US Fathom Holdings Inc 20260209 0 1.04 1.14 1.04 1.09 94612 1.09 up up correct
FTNT.US Fortinet Inc 20260209 0 82.27 86.17 81.37 85.93 9897365 85.93 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20260209 0 8.68 8.73 8.68 8.7 81100 8.6753 up up correct
FULC.US Fulcrum Therapeutics Inc 20260209 0 9.78 10.33 9.37 10.23 394300 10.23 up up correct
FULT.US Fulton Financial Corporation 20260209 0 22.67 22.895 22.595 22.72 1685228 22.72 up up correct
FULTP.US Fulton Financial Corporation 20260209 0 18.35 18.63 18.25 18.585 16800 18.585 up up correct
FUNC.US First United Corporation 20260209 0 39.21 39.85 38.89 38.92 11475 38.92 down down correct
FUND.US Sprott Focus Trust Inc 20260209 0 9.68 9.84 9.67 9.84 21600 9.7042 up up correct
FUSB.US First US Bancshares Inc 20260209 0 15.55 15.643 15.55 15.643 1950 15.57 up up correct
FUTU.US Futu Holdings Limited 20260209 0 152.28 157.91 151.2601 156.18 2684051 156.18 up up correct
FVCB.US FVCBankcorp Inc 20260209 0 15.98 16.23 15.728 15.95 70327 15.95 down down correct
FWONA.US Formula One Group 20260209 0 77.65 78.25 76.62 76.98 270700 76.98 down up incorrect
FWONK.US Formula One Group 20260209 0 85.41 85.43 83.865 84.41 1504600 84.41 down up incorrect
FWRD.US Forward Air Corporation 20260209 0 29.95 30.7 29.8 30.23 591946 30.23 up down incorrect
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260209 0 17.63 17.695 17.11 17.4 1329042 17.4 down up incorrect
FXNC.US First National Corporation 20260209 0 28.73 28.89 28.35 28.45 57887 28.2726 down up incorrect
GABC.US German American Bancorp Inc 20260209 0 44.2 44.53 43.885 44.1 113066 43.79 down down correct
GAIA.US Gaia Inc 20260209 0 3.23 3.25 3.11 3.18 68191 3.18 down down correct
GAIN.US Gladstone Investment Corporation 20260209 0 13.87 13.97 13.78 13.94 122500 13.8595 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260209 0 24 24.053 24 24.05 7100 24.05 up down incorrect
GALT.US Galectin Therapeutics Inc 20260209 0 2.78 2.83 2.61 2.72 407400 2.72 down up incorrect
GAMB.US Gambling.com Group Limited Ordinary Shares 20260209 0 4.44 4.52 4.25 4.5 478083 4.5 up down incorrect
GAME.US Engine Media Holdings Inc. Common Stock 20260209 0 0.32 0.32 0.297 0.307 569600 0.307 down up incorrect
GANX.US Gain Therapeutics Inc 20260209 0 1.78 1.815 1.73 1.79 306941 1.79 up up correct
GASS.US StealthGas Inc 20260209 0 7.98 8.1 7.92 8.03 82400 8.03 up up correct
GBCI.US Glacier Bancorp Inc 20260209 0 52.97 53.97 52.7 53.21 781000 53.21 up up correct
GBDC.US Golub Capital BDC Inc 20260209 0 12.47 12.63 12.36 12.62 2349800 12.2767 up up correct
GBIO.US Generation Bio Co 20260209 0 5.34 5.34 5.34 5.34 0 5.34
GBLI.US Global Indemnity Group LLC 20260209 0 28.9 29.27 28.47 29.27 10000 29.27 up up correct
GBNY.US Generations Bancorp NY Inc 20260209 0 15.7 15.7 14.85 15.07 65800 15.07 down down correct
GCBC.US Greene County Bancorp Inc 20260209 0 24.27 24.5 24.12 24.19 5192 24.0874 down down correct
GCMG.US GCM Grosvenor Inc 20260209 0 9.88 10.15 9.86 9.9 794000 9.7974 up up correct
GCREX.US Griffin Institutional Access Real Estate 20260209 0 22.66 22.66 22.66 22.66 0 22.66
GDEN.US Golden Entertainment Inc 20260209 0 27.6 28 27.45 27.91 111429 27.91 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20260209 0 16.56 16.56 15.51 15.82 1439 15.82 down up incorrect
GDRX.US GoodRx Holdings Inc 20260209 0 2.4 2.4 2.19 2.21 4106947 2.21 down up incorrect
GDS.US GDS Holdings Limited 20260209 0 45.5 46.96 45.18 46.35 1463949 46.35 up down incorrect
GDYN.US Grid Dynamics Holdings Inc 20260209 0 7.13 7.18 6.84 7.03 2137312 7.03 down up incorrect
GECC.US Great Elm Capital Corporation 20260209 0 6.6 6.64 6.4731 6.5 44090 6.5 down up incorrect
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260209 0 25.1 25.1 25.1 25.1 0 24.7356
GEG.US Great Elm Group Inc 20260209 0 2.04 2.08 2 2 6100 2 down down correct
GENC.US Gencor Industries Inc 20260209 0 15.3 15.39 14.9 14.9 22895 14.9 down down correct
GEOS.US Geospace Technologies Corporation 20260209 0 10.13 11.715 10.12 10.49 513957 10.49 up up correct
GERN.US Geron Corporation 20260209 0 1.53 1.6275 1.51 1.61 15388660 1.61 up up correct
GEVO.US Gevo Inc 20260209 0 1.9 1.91 1.85 1.9 1591832 1.9
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260209 0 0.46 0.46 0.41 0.416 538100 0.416 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260209 0 0.0986 0.0988 0.0986 0.0988 1148 0.0988 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20260209 0 42.91 43.67 42.615 43.525 3476271 43.525 up up correct
GGAL.US Grupo Financiero Galicia S.A 20260209 0 49.6 50.43 48.86 50 1334400 49.8283 up up correct
GH.US Guardant Health Inc 20260209 0 101.08 106.73 99.5 105.34 1555380 105.34 up up correct
GHRS.US GH Research PLC Ordinary Shares 20260209 0 15.17 15.58 14.73 15.37 161640 15.37 up up correct
GIGGU.US GigCapital4 Inc 20260209 0 11.3 11.3 11.3 11.3 0 11.3
GIGGW.US GigCapital4 Inc 20260209 0 0.48 0.515 0.44 0.5 26769 0.5 up up correct
GIGM.US GigaMedia Limited 20260209 0 1.52 1.54 1.52 1.53 3382 1.53 up up correct
GIII.US G 20260209 0 30.54 30.805 29.83 30.02 406961 30.02 down down correct
GILD.US Gilead Sciences Inc 20260209 0 151.85 153 150.18 151.68 7431200 150.8235 down down correct
GILT.US Gilat Satellite Networks Ltd 20260209 0 18.31 19.33 18.13 19.27 873400 19.27 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20260209 0 0.6 0.6097 0.5644 0.571 53057 0.571 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20260209 0 0.0501 0.06 0.05 0.0599 12455 0.0599 up up correct
GIREX.US Griffin Institutional Access Real Estate 20260209 0 24.51 24.51 24.51 24.51 0 24.51
GLAD.US Gladstone Capital Corporation 20260209 0 19 19.02 18.575 18.9 243479 18.747 down up incorrect
GLBE.US Global 20260209 0 32.49 33.15 31.96 32.82 1909214 32.82 up down incorrect
GLBS.US Globus Maritime Limited 20260209 0 1.56 1.85 1.48 1.79 205300 1.79 up up correct
GLBZ.US Glen Burnie Bancorp 20260209 0 4.54 4.6 4.5 4.5 23766 4.5 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260209 0 15.62 16.31 15.59 16.06 636303 16.06 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20260209 0 0.658 0.7 0.634 0.68 13494 0.68 up up correct
GLNG.US Golar LNG Limited 20260209 0 42.16 43.26 41.75 43.18 1523300 42.9507 up up correct
GLPG.US Galapagos NV 20260209 0 33.39 33.66 33.12 33.6 45022 33.6 up up correct
GLPI.US Gaming and Leisure Properties Inc 20260209 0 45.41 45.91 45.09 45.84 2364500 45.1006 up up correct
GLRE.US Greenlight Capital Re Ltd 20260209 0 14.01 14.04 13.7402 13.79 160457 13.79 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260209 0 24.03 24.03 24.03 24.03 0 24.03
GLSI.US Greenwich LifeSciences Inc 20260209 0 28.2 30.125 27.5 29.73 176154 29.73 up up correct
GLTO.US Galecto Inc 20260209 0 24.64 25.815 23.18 24 48093 24 down up incorrect
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260209 0 19.43 19.935 18.91 19.59 1158514 19.59 up down incorrect
GMBL.US Esports Entertainment Group Inc 20260209 0 0.231 0.231 0.222 0.222 1200 0.222 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260209 0 0.031 0.031 0.031 0.031 0 0.031
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260209 0 23.42 23.42 23.42 23.42 0 23.42
GNLN.US Greenlane Holdings Inc 20260209 0 1.11 1.11 1.01 1.015 98700 1.015 down down correct
GNPX.US Genprex Inc 20260209 0 2.24 2.29 2.1105 2.2 217060 2.2 down down correct
GNSS.US Genasys Inc 20260209 0 1.97 2.075 1.96 2.05 155772 2.05 up up correct
GNTX.US Gentex Corporation 20260209 0 24.13 24.305 23.67 23.74 2307563 23.74 down down correct
GO.US Grocery Outlet Holding Corp 20260209 0 10.2 10.45 10.07 10.23 1839100 10.23 up up correct
GOCO.US GoHealth Inc 20260209 0 1.96 2.015 1.825 1.9 74206 1.9 down down correct
GOGO.US Gogo Inc 20260209 0 4.15 4.2694 4.035 4.19 1288291 4.19 up up correct
GOOD.US Gladstone Commercial Corporation 20260209 0 11.49 11.535 11.28 11.5 435228 11.4019 up up correct
GOODN.US Gladstone Commercial Corporation 20260209 0 23.05 23.2 22.84 23.04 3700 22.9032 down down correct
GOOG.US Alphabet Inc 20260209 0 321.24 327.74 317.7 324.4 26103300 324.1716 up up correct
GOOGL.US Alphabet Inc 20260209 0 320.93 327.7 317.26 324.32 39640100 324.0919 up up correct
GOSS.US Gossamer Bio Inc 20260209 0 2.27 2.36 2.16 2.26 5801000 2.26 down down correct
GOVX.US GeoVax Labs Inc 20260209 0 2.7 2.7 2.6 2.66 20200 2.66 down down correct
GP.US GreenPower Motor Company Inc 20260209 0 0.941 1.04 0.94 0.981 41800 0.981 up up correct
GPRE.US Green Plains Inc 20260209 0 14.754 14.89 14.07 14.27 2168337 14.27 down up incorrect
GPRO.US GoPro Inc 20260209 0 1 1.06 0.9811 1.02 4831155 1.02 up down incorrect
GRBK.US Green Brick Partners Inc 20260209 0 75.82 76.4 74.39 74.77 146000 74.77 down down correct
GREE.US Greenidge Generation Holdings Inc 20260209 0 1.21 1.28 1.18 1.24 56400 1.24 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260209 0 20.04 20.04 20.04 20.04 300 20.04
GRFS.US Grifols S.A 20260209 0 9.35 9.61 9.23 9.58 296618 9.58 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260209 0 25.16 25.16 25.16 25.16 0 25.16
GRIN.US Grindrod Shipping Holdings Ltd 20260209 0 29.725 29.87 29.725 29.87 300 29.8514 up up correct
GRMN.US Garmin Ltd 20260209 0 201.74 206.14 201.74 206.03 634200 205.2434 up up correct
GRNQ.US Greenpro Capital Corp 20260209 0 1.75 1.8 1.75 1.785 3933 1.785 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260209 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20260209 0 2.97 3.055 2.97 3.03 25339 3.03 up up correct
GRPN.US Groupon Inc 20260209 0 13.35 13.42 12.84 13.01 738200 13.01 down down correct
GRTX.US Galera Therapeutics Inc 20260209 0 0.022 0.022 0.022 0.022 370 0.022
GRVY.US Gravity Co. Ltd 20260209 0 70.21 70.9781 67.93 68.24 16783 68.24 down down correct
GRWG.US GrowGeneration Corp 20260209 0 1.21 1.22 1.1705 1.21 239310 1.21
GSBC.US Great Southern Bancorp Inc 20260209 0 63.71 64.23 63.415 63.85 52006 63.85 up up correct
GSHD.US Goosehead Insurance Inc 20260209 0 65.78 66.13 57.355 57.45 726000 57.45 down down correct
GSIT.US GSI Technology Inc 20260209 0 6.6 6.615 6.2 6.37 771776 6.37 down down correct
GSM.US Ferroglobe PLC 20260209 0 5.15 5.195 5 5.17 1048726 5.17 up up correct
GSRDX.US GSRDX 20260209 0 7.42 7.42 7.42 7.42 0 7.42
GSREX.US GSREX 20260209 0 7.42 7.42 7.42 7.42 0 7.42
GSRHX.US GSRHX 20260209 0 7.89 7.89 7.89 7.89 0 7.89
GSRJX.US GSRJX 20260209 0 7.43 7.43 7.43 7.43 0 7.43
GSRQX.US GSRQX 20260209 0 7.59 7.59 7.59 7.59 0 7.59
GT.US The Goodyear Tire & Rubber Company 20260209 0 10.54 10.62 10.39 10.52 11529500 10.52 down down correct
GTBP.US GT Biopharma Inc 20260209 0 0.526 0.526 0.482 0.482 630400 0.482 down down correct
GTEC.US Greenland Technologies Holding Corporation 20260209 0 0.85 0.85 0.77 0.794 279900 0.794 down down correct
GTIM.US Good Times Restaurants Inc 20260209 0 1.29 1.29 1.19 1.21 176051 1.21 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20260209 0 31.5 32.6 30.65 32.46 4052800 32.46 up up correct
GTX.US Garrett Motion Inc 20260209 0 19.07 19.465 19 19.27 1582100 19.1943 up down incorrect
GURE.US Gulf Resources Inc 20260209 0 4.7672 5.69 4.7664 5.57 14210 5.57 up up correct
GWRS.US Global Water Resources Inc 20260209 0 8.83 9.035 8.75 8.95 65283 8.9255 up up correct
GYRO.US Gyrodyne LLC 20260209 0 8.75 8.75 8.75 8.75 1300 8.75
HAFC.US Hanmi Financial Corporation 20260209 0 27.75 27.91 27.32 27.37 233292 27.37 down down correct
HAIN.US The Hain Celestial Group Inc 20260209 0 1.13 1.16 0.91 0.9901 6195017 0.9901 down down correct
HALL.US Hallmark Financial Services Inc 20260209 0 0.08 0.08 0.08 0.08 0 0.08
HALO.US Halozyme Therapeutics Inc 20260209 0 82 82.22 80.41 80.48 1647600 80.48 down down correct
HAS.US Hasbro Inc 20260209 0 93.97 96.77 93.28 96.76 4688700 96.0975 up down incorrect
HBAN.US Huntington Bancshares Incorporated 20260209 0 19.15 19.26 19 19 17333410 19 down down correct
HBANM.US Huntington Bancshares Incorporated 20260209 0 22.61 22.89 22.57 22.73 17200 22.3779 up up correct
HBANP.US Huntington Bancshares Incorporated 20260209 0 17.57 17.655 17.5075 17.64 54464 17.64 up up correct
HBCP.US Home Bancorp Inc 20260209 0 62.21 62.96 62.07 62.07 45223 62.07 down up incorrect
HBIO.US Harvard Bioscience Inc 20260209 0 0.53 0.5367 0.5026 0.5301 125502 0.5301 up down incorrect
HBNC.US Horizon Bancorp Inc 20260209 0 18.51 18.83 18.33 18.68 210948 18.68 up down incorrect
HBT.US HBT Financial Inc 20260209 0 29.525 29.6 29.03 29.03 20669 29.03 down up incorrect
HCAT.US Health Catalyst Inc 20260209 0 2.15 2.17 2.04 2.16 489940 2.16 up up correct
HCKT.US The Hackett Group Inc 20260209 0 16.1 16.1 15.58 15.62 184046 15.62 down down correct
HCM.US HUTCHMED (China) Limited 20260209 0 15.06 15.08 14.77 14.89 46780 14.89 down down correct
HCSG.US Healthcare Services Group Inc 20260209 0 19.26 19.61 18.89 18.96 385728 18.96 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260209 0 9 9.3 8.22 9 99230 9
HCWB.US HCW Biologics Inc. Common Stock 20260209 0 1.085 1.11 1.04 1.05 36672 1.05 down down correct
HDSN.US Hudson Technologies Inc 20260209 0 7.42 7.54 7.3 7.33 159713 7.33 down down correct
HELE.US Helen of Troy Limited 20260209 0 18.82 18.98 18.32 18.9 434563 18.9 up up correct
HEPS.US D 20260209 0 2.67 2.77 2.66 2.76 185718 2.76 up up correct
HFFG.US HF Foods Group Inc 20260209 0 1.73 1.7499 1.645 1.68 182661 1.68 down up incorrect
HFWA.US Heritage Financial Corporation 20260209 0 28.06 28.43 27.5927 28.12 230059 28.12 up down incorrect
HGBL.US Heritage Global Inc 20260209 0 1.37 1.38 1.33 1.33 78300 1.33 down up incorrect
HIFS.US Hingham Institution for Savings 20260209 0 332.19 337.32 325.88 325.98 47930 325.98 down down correct
HIHO.US Highway Holdings Limited 20260209 0 0.9167 1.01 0.9167 0.95 188701 0.95 up up correct
HIMX.US Himax Technologies Inc 20260209 0 7.88 8.075 7.8201 8.01 591652 8.01 up up correct
HITI.US High Tide Inc. Common Shares 20260209 0 2.33 2.495 2.33 2.42 455624 2.42 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20260209 0 2.27 2.43 2.23 2.38 10330110 2.38 up up correct
HLIT.US Harmonic Inc 20260209 0 10.1 10.39 9.98 10.29 629469 10.29 up up correct
HLMN.US Hillman Solutions Corp 20260209 0 10.51 10.56 10.24 10.25 1632726 10.25 down down correct
HLNE.US Hamilton Lane Incorporated 20260209 0 131.48 134.8621 130.63 134.07 321154 134.07 up up correct
HNNA.US Hennessy Advisors Inc 20260209 0 9.8 10.2492 9.6 10.06 24878 9.9103 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260209 0 25.012 25.012 25.012 25.012 2000 24.7083
HNRG.US Hallador Energy Company 20260209 0 20.55 21.36 20.2601 20.86 668396 20.86 up up correct
HNST.US The Honest Company Inc 20260209 0 2.281 2.29 2.15 2.21 2405264 2.21 down down correct
HOFT.US Hooker Furniture Corporation 20260209 0 15.54 15.775 13.89 14.19 85324 14.19 down down correct
HOLX.US Hologic Inc 20260209 0 74.84 75.03 74.8383 75.02 1803848 75.02 up up correct
HON.US Honeywell International Inc 20260209 0 237.4 240.95 237 239.84 3006700 238.6551 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260209 0 84.88 88.6 82.83 86.56 41278100 86.56 up up correct
HOOK.US HOOKIPA Pharma Inc 20260209 0 1.025 1.06 1.02 1.03 4500 1.03 up up correct
HOPE.US Hope Bancorp Inc 20260209 0 12.45 12.565 12.355 12.37 573727 12.37 down down correct
HOTH.US Hoth Therapeutics Inc 20260209 0 0.83 0.878 0.821 0.858 260800 0.858 up down incorrect
HOWL.US Werewolf Therapeutics Inc 20260209 0 0.63 0.6894 0.61 0.6749 603880 0.6749 up down incorrect
HPK.US HighPeak Energy Inc 20260209 0 4.85 4.85 4.62 4.65 242264 4.65 down up incorrect
HQI.US HireQuest Inc 20260209 0 10.98 11.31 10.79 10.86 10000 10.8041 down up incorrect
HQY.US HealthEquity Inc 20260209 0 79.16 79.8 77.44 79.28 1119444 79.28 up down incorrect
HRMY.US Harmony Biosciences Holdings Inc 20260209 0 37.27 37.36 36.39 37.08 355400 37.08 down down correct
HROW.US Harrow Health Inc 20260209 0 47.42 47.63 46 47.46 358900 47.46 up up correct
HRTX.US Heron Therapeutics Inc 20260209 0 1.24 1.28 1.22 1.28 631586 1.28 up up correct
HRZN.US Horizon Technology Finance Corporation 20260209 0 6.62 6.62 6.44 6.48 1017947 6.3731 down down correct
HSDT.US Helius Medical Technologies Inc 20260209 0 2.19 2.19 1.94 2.11 275000 2.11 down down correct
HSIC.US Henry Schein Inc 20260209 0 79.36 80.17 78.03 80.1 1105304 80.1 up up correct
HST.US Host Hotels & Resorts Inc 20260209 0 19.33 19.58 19.21 19.54 4522900 19.54 up up correct
HSTM.US HealthStream Inc 20260209 0 20.11 20.33 19.53 19.99 409079 19.9586 down down correct
HTBK.US Heritage Commerce Corp 20260209 0 13.68 13.825 13.66 13.67 367743 13.67 down up incorrect
HTHT.US Huazhu Group Limited 20260209 0 52.12 53.015 51.36 52.79 2082121 52.79 up down incorrect
HTLD.US Heartland Express Inc 20260209 0 11.48 11.84 11.39 11.6 681533 11.6 up up correct
HTOO.US Fusion Fuel Green PLC 20260209 0 3.49 3.5 3.4 3.42 11200 3.42 down up incorrect
HUBG.US Hub Group Inc 20260209 0 42 43.27 41.91 42.17 1581100 42.019 up up correct
HUDI.US Huadi International Group Co. Ltd 20260209 0 1.15 1.19 1.14 1.15 5446 1.15
HUIZ.US Huize Holding Limited 20260209 0 1.89 2 1.89 2 1900 2 up up correct
HUMA.US Humacyte Inc 20260209 0 1.02 1.29 1 1.22 26871410 1.22 up up correct
HUMAW.US Humacyte Inc 20260209 0 0.1056 0.1315 0.0908 0.1296 135333 0.1296 up up correct
HURC.US Hurco Companies Inc 20260209 0 17.19 17.672 17.19 17.4 11365 17.4 up up correct
HURN.US Huron Consulting Group Inc 20260209 0 168.42 170.13 153.51 154.06 414005 154.06 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20260209 0 52.86 57.31 52.18 56.89 5153913 56.89 up up correct
HWBK.US Hawthorn Bancshares Inc 20260209 0 34.43 35.01 34.02 34.91 4092 34.686 up up correct
HWC.US Hancock Whitney Corporation 20260209 0 74.04 74.67 73.49 73.57 654900 73.0143 down down correct
HWCPZ.US HWCPZ 20260209 0 24.25 24.44 24.25 24.395 9900 23.9997 up up correct
HWKN.US Hawkins Inc 20260209 0 139.23 141.41 135.76 140.71 83366 140.5245 up up correct
HYAC.US Haymaker Acquisition Corp. III 20260209 0 11.48 11.48 11.445 11.45 918 11.45 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20260209 0 1.46 1.576 1.42 1.5 34300 1.5 up up correct
HYMC.US Hycroft Mining Holding Corporation 20260209 0 35.23 38.85 34.23 38.76 3558100 38.76 up up correct
IART.US Integra LifeSciences Holdings Corporation 20260209 0 11.26 11.26 10.735 10.93 527339 10.93 down up incorrect
IBCP.US Independent Bank Corporation 20260209 0 36.63 36.67 36.2 36.23 110786 36.23 down up incorrect
IBEX.US IBEX Limited 20260209 0 34.78 34.78 32.5 32.82 241905 32.82 down up incorrect
IBKR.US Interactive Brokers Group Inc 20260209 0 74.72 78.62 74.35 78.42 3909300 78.3359 up up correct
IBOC.US International Bancshares Corporation 20260209 0 74.67 74.87 73.34 73.43 229989 72.6896 down down correct
IBRX.US ImmunityBio Inc 20260209 0 6.05 7.03 5.82 6.93 24292300 6.93 up up correct
ICCC.US ImmuCell Corporation 20260209 0 6.24 6.68 6.2 6.64 24373 6.64 up down incorrect
ICCM.US Icecure Medical 20260209 0 0.59 0.61 0.59 0.5911 297908 0.5911 up up correct
ICFI.US ICF International Inc 20260209 0 87.55 88.775 85.45 86.35 156944 86.35 down down correct
ICHR.US Ichor Holdings Ltd 20260209 0 32.25 34.945 32.03 34.11 1605303 34.11 up up correct
ICLR.US ICON Public Limited Company 20260209 0 150.8 155 148.91 154.57 1316689 154.57 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20260209 0 2.83 3.07 2.83 3.06 193900 3.06 up up correct
ICUI.US ICU Medical Inc 20260209 0 153.93 154.13 150.68 151.86 242428 151.86 down down correct
IDCC.US InterDigital Inc 20260209 0 374.2 383.125 371.11 376.6 340013 376.6 up up correct
IDN.US Intellicheck Inc 20260209 0 4.97 5.17 4.94 5.12 156556 5.12 up up correct
IDXX.US IDEXX Laboratories Inc 20260209 0 647.72 647.72 629.73 639.79 518234 639.79 down down correct
IDYA.US IDEAYA Biosciences Inc 20260209 0 32.155 32.64 31.81 32.39 630100 32.39 up up correct
IEP.US Icahn Enterprises L.P 20260209 0 8.03 8.1 7.98 8.09 467400 7.5912 up up correct
IESC.US IES Holdings Inc 20260209 0 460.7 495 449.56 489.52 232726 489.52 up up correct
IFBD.US Infobird Co. Ltd 20260209 0 0.734 1.12 0.7172 1.04 2756488 1.04 up up correct
IFMK.US iFresh Inc 20260209 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20260209 0 0.8305 0.8787 0.82 0.8576 406774 0.8576 up up correct
IGIC.US International General Insurance Holdings Ltd 20260209 0 25.61 25.61 24.76 24.78 90987 24.7278 down down correct
IHRT.US iHeartMedia Inc 20260209 0 3.21 3.425 3.19 3.34 405199 3.34 up up correct
III.US Information Services Group Inc 20260209 0 5.21 5.26 5.08 5.22 447561 5.22 up up correct
IIIV.US i3 Verticals Inc 20260209 0 20.66 22.02 20.66 21.5 797735 21.5 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260209 0 0.685 0.7541 0.6087 0.6733 24174990 0.6733 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260209 0 0.2675 0.2675 0.225 0.225 956 0.225 down down correct
IKT.US Inhibikase Therapeutics Inc 20260209 0 1.72 1.72 1.62 1.65 494072 1.65 down down correct
ILMN.US Illumina Inc 20260209 0 119.72 119.75 116.67 117.25 2477400 117.25 down down correct
ILPT.US Industrial Logistics Properties Trust 20260209 0 5.59 5.59 5.41 5.55 169961 5.55 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260209 0 9.99 9.99 9.99 9.99 0 9.99
IMCC.US IM Cannabis Corp 20260209 0 1.15 1.165 1.11 1.14 20483 1.14 down down correct
IMCR.US Immunocore Holdings plc 20260209 0 31.98 33.42 31.34 33.26 287352 33.26 up up correct
IMKTA.US Ingles Markets Incorporated 20260209 0 83.09 87.0038 83.09 86.28 151784 86.28 up up correct
IMMP.US Immutep Limited 20260209 0 2.6 2.76 2.6 2.73 122753 2.73 up up correct
IMMR.US Immersion Corporation 20260209 0 6.65 6.67 6.539 6.59 394531 6.59 down down correct
IMNM.US Immunome Inc 20260209 0 24.59 24.71 24.03 24.5 856900 24.5 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260209 0 33.68 34.25 33.61 34.13 19860 34.13 up up correct
IMRA.US IMARA Inc 20260209 0 13.51 14.37 13.49 13.7915 3999 13.4991 up up correct
IMRN.US Immuron Limited 20260209 0 0.8039 0.8058 0.7321 0.7539 22626 0.7539 down down correct
IMRX.US Immuneering Corporation 20260209 0 4.93 4.9751 4.72 4.95 890701 4.95 up up correct
IMTE.US Integrated Media Technology Limited 20260209 0 0.667 0.67 0.601 0.62 16200 0.62 down down correct
IMTX.US Immatics N.V 20260209 0 9.64 10.355 9.425 10.3 561045 10.3 up up correct
IMUX.US Immunic Inc 20260209 0 0.63 0.72 0.59 0.714 3552300 0.714 up up correct
IMVT.US Immunovant Inc 20260209 0 27.69 27.923 26.25 27.49 1945500 27.49 down down correct
IMXI.US International Money Express Inc 20260209 0 15.53 15.57 15.525 15.53 94501 15.53
INAB.US IN8bio Inc. Common Stock 20260209 0 1.96 2.07 1.92 2 58719 2 up up correct
INBK.US First Internet Bancorp 20260209 0 22.03 22.27 21.66 21.76 44364 21.76 down down correct
INBKZ.US INBKZ 20260209 0 24.76 24.8 24.72 24.8 2800 24.294 up up correct
INBX.US Inhibrx Inc 20260209 0 83.4 88.72 82.81 86.49 137500 86.49 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20260209 0 0.901 0.94 0.8605 0.921 50160 0.921 up up correct
INCY.US Incyte Corporation 20260209 0 108.5 109.48 106.5807 109.03 2700690 109.03 up up correct
INDB.US Independent Bank Corp 20260209 0 85.85 86.29 84.84 85.18 229500 85.18 down up incorrect
INDI.US indie Semiconductor Inc. Class A Common Stock 20260209 0 3.95 4.015 3.83 3.92 1954600 3.92 down up incorrect
INDP.US Indaptus Therapeutics Inc 20260209 0 1.82 1.9 1.786 1.8 13800 1.8 down up incorrect
INGN.US Inogen Inc 20260209 0 5.63 5.75 5.48 5.59 214085 5.59 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260209 0 10.97 11.48 10.97 11.01 5500 11.01 up up correct
INM.US InMed Pharmaceuticals Inc 20260209 0 0.931 0.99 0.9296 0.935 16813 0.935 up up correct
INMB.US INmune Bio Inc 20260209 0 1.51 1.55 1.445 1.54 247740 1.54 up up correct
INMD.US InMode Ltd 20260209 0 15.08 15.19 14.72 15.12 1104394 15.12 up up correct
INN.US PF 20260209 0 17.95 18.2 17.85 18.2 8905 17.8344 up up correct
INNV.US InnovAge Holding Corp 20260209 0 8.51 8.91 8.28 8.73 492931 8.73 up up correct
INO.US Inovio Pharmaceuticals Inc 20260209 0 1.65 1.71 1.6 1.69 1116200 1.69 up up correct
INOD.US Innodata Inc 20260209 0 48.27 49.6 46.45 48.6 1125755 48.6 up up correct
INOV.US Inovalon Holdings Inc 20260209 0 35.96 36.25 35.96 36.183 7100 36.183 up up correct
INSE.US Inspired Entertainment Inc 20260209 0 8.7 8.825 8.44 8.48 45000 8.48 down down correct
INSG.US Inseego Corp 20260209 0 10.5 10.84 10.24 10.76 91800 10.76 up up correct
INSM.US Insmed Incorporated 20260209 0 148.83 150.6 146.4 149.54 2044800 149.54 up up correct
INTA.US Intapp Inc. Common Stock 20260209 0 23.96 24.95 23.003 24.38 1983500 24.38 up up correct
INTC.US Intel Corporation 20260209 0 49.59 51.22 47.59 50.24 94841406 50.24 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260209 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260209 0 30.35 30.35 28.6 28.73 10400 28.73 down down correct
INTU.US Intuit Inc 20260209 0 438.67 441.16 430.94 437.5 3720481 437.5 down down correct
INTZ.US Intrusion Inc 20260209 0 1 1.07 0.92 1.04 224843 1.04 up up correct
INVA.US Innoviva Inc 20260209 0 21.88 21.9322 21.26 21.63 691062 21.63 down down correct
INVE.US Identiv Inc 20260209 0 3.37 3.44 3.34 3.35 9907 3.35 down down correct
INVZ.US Innoviz Technologies Ltd 20260209 0 1.01 1.03 0.9823 1.01 1670022 1.01
INVZW.US Innoviz Technologies Ltd 20260209 0 0.0071 0.01 0.0071 0.0093 22031 0.0093 up up correct
IOBT.US IO Biotech Inc. Common Stock 20260209 0 0.3601 0.3977 0.3438 0.3728 2727720 0.3728 up down incorrect
IONS.US Ionis Pharmaceuticals Inc 20260209 0 86.13 86.49 84.61 84.79 1738204 84.79 down up incorrect
IOSP.US Innospec Inc 20260209 0 86.19 86.375 85.21 86.14 196606 86.14 down down correct
IOVA.US Iovance Biotherapeutics Inc 20260209 0 2.52 2.61 2.46 2.6 6924700 2.6 up up correct
IPAR.US Inter Parfums Inc 20260209 0 102.26 102.68 98.38 100.05 279221 100.05 down up incorrect
IPDN.US Professional Diversity Network Inc 20260209 0 1.29 1.37 1.23 1.35 153716 1.35 up down incorrect
IPGP.US IPG Photonics Corporation 20260209 0 109.06 112.23 108.75 111.34 476709 111.34 up up correct
IPHA.US Innate Pharma S.A 20260209 0 1.74 1.8 1.71 1.74 23366 1.74
IPSC.US Century Therapeutics Inc. 20260209 0 1.71 2.04 1.7 1.95 1566881 1.95 up up correct
IPW.US iPower Inc. 20260209 0 4.37 4.37 3.96 4.26 47040 4.26 down down correct
IPWR.US Ideal Power Inc 20260209 0 3.98 4.073 3.8 3.88 46600 3.88 down down correct
IQ.US iQIYI Inc 20260209 0 1.99 1.99 1.93 1.95 5627139 1.95 down down correct
IRDM.US Iridium Communications Inc 20260209 0 19.99 20.7851 19.915 20.66 1492661 20.66 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20260209 0 40.835 47.19 40.58 46.15 48851000 46.15 up up correct
IRIX.US IRIDEX Corporation 20260209 0 1.5 1.5196 1.46 1.48 64078 1.48 down down correct
IRMD.US IRadimed Corporation 20260209 0 96.71 97.32 95.745 95.97 48255 95.7847 down down correct
IROQ.US IF Bancorp Inc 20260209 0 27.75 27.75 27.6754 27.6754 2157 27.6754 down down correct
IRTC.US iRhythm Technologies Inc 20260209 0 147.14 151.52 144.79 148.5 692482 148.5 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20260209 0 4.62 4.905 4.59 4.84 3443329 4.84 up up correct
ISPC.US iSpecimen Inc. Common Stock 20260209 0 0.3468 0.35 0.3072 0.3286 1684699 0.3286 down down correct
ISRG.US Intuitive Surgical Inc 20260209 0 486.05 493.54 483.9 492.84 2208124 492.84 up up correct
ISSC.US Innovative Solutions and Support Inc 20260209 0 19.65 20.1399 18.81 19.89 345975 19.89 up up correct
ISTR.US Investar Holding Corporation 20260209 0 29.93 30.39 29.75 29.96 112406 29.96 up up correct
ITIC.US Investors Title Company 20260209 0 277.862 281.505 269.84 270.39 9504 270.39 down down correct
ITRI.US Itron Inc 20260209 0 103.5 105.89 103.5 104.48 474053 104.48 up up correct
ITRM.US Iterum Therapeutics plc 20260209 0 0.31 0.31 0.29 0.298 385000 0.298 down down correct
ITRN.US Ituran Location and Control Ltd 20260209 0 46.05 47.88 45.39 47.21 121818 47.21 up up correct
IVA.US Inventiva S.A 20260209 0 6.1 6.13 5.87 5.94 839646 5.94 down down correct
IZEA.US IZEA Worldwide Inc 20260209 0 3.52 3.56 3.4 3.41 72537 3.41 down up incorrect
JACK.US Jack in the Box Inc 20260209 0 22.64 22.64 20.74 21.36 446783 21.36 down up incorrect
JAGX.US Jaguar Health Inc 20260209 0 0.677 0.688 0.63 0.661 294400 0.661 down up incorrect
JAKK.US JAKKS Pacific Inc 20260209 0 17.99 18.3 17.95 18.13 76077 17.9256 up down incorrect
JANX.US Janux Therapeutics Inc. Common Stock 20260209 0 13.03 13.445 12.75 13.27 1171800 13.27 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20260209 0 165.38 166.92 163.67 165 679900 165 down up incorrect
JBHT.US J.B. Hunt Transport Services Inc 20260209 0 227.7 227.74 222.88 226.27 945188 226.27 down up incorrect
JBLU.US JetBlue Airways Corporation 20260209 0 6.31 6.4355 6.13 6.16 12971810 6.16 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20260209 0 78.5 78.5 77.49 78.24 45913 78.24 down down correct
JD.US JD.com Inc 20260209 0 27.75 28.25 27.615 28.01 7502300 28.01 up up correct
JFIN.US Jiayin Group Inc 20260209 0 6.31 6.56 6.22 6.55 30688 6.55 up up correct
JFU.US 9F Inc 20260209 0 4.27 4.7 4.21 4.24 6325 4.24 down down correct
JG.US Aurora Mobile Limited 20260209 0 7.22 7.86 7.22 7.86 7837 7.86 up up correct
JJSF.US J & J Snack Foods Corp 20260209 0 82.73 83.26 80.27 81.47 283103 81.47 down down correct
JKHY.US Jack Henry & Associates Inc 20260209 0 173.83 176.86 170.12 171.56 1511800 170.9387 down down correct
JOUT.US Johnson Outdoors Inc 20260209 0 46.65 49.98 46.65 49.33 47607 49.33 up down incorrect
JPM.US PM 20260209 0 18.39 18.44 18.3301 18.39 122229 18.39
JRSH.US Jerash Holdings (US) Inc 20260209 0 3.33 3.48 3.24 3.48 243359 3.4258 up up correct
JRVR.US James River Group Holdings Ltd 20260209 0 7.05 7.1 6.715 6.72 185160 6.7095 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20260209 0 19.6 19.68 19.55 19.63 4665 19.243 up up correct
JSPR.US Jasper Therapeutics Inc 20260209 0 1.34 1.37 1.29 1.36 277100 1.36 up up correct
JSPRW.US Jasper Therapeutics Inc 20260209 0 0.0242 0.0247 0.021 0.0217 64796 0.0217 down down correct
JVA.US Coffee Holding Co. Inc 20260209 0 3.09 3.25 3.03 3.08 108361 3 down up incorrect
JWEL.US Jowell Global Ltd 20260209 0 2.29 2.34 2.19 2.33 16500 2.33 up up correct
JYNT.US The Joint Corp 20260209 0 9.56 9.6 9.18 9.21 40603 9.21 down down correct
JZXN.US Jiuzi Holdings Inc 20260209 0 1.66 1.8199 1.03 1.36 1620012 1.36 down down correct
KALA.US Kala Pharmaceuticals Inc 20260209 0 0.4408 0.4634 0.4 0.415 747917 0.415 down down correct
KALU.US Kaiser Aluminum Corporation 20260209 0 140.49 144.93 139.29 142.44 210874 142.44 up up correct
KALV.US KalVista Pharmaceuticals Inc 20260209 0 14.81 14.99 14.41 14.77 663464 14.77 down down correct
KARO.US Karooooo Ltd 20260209 0 49.63 51 48.5 50.43 39212 50.43 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260209 0 0.0147 0.02 0.0147 0.0195 62462 0.0195 up up correct
KBNT.US Kubient Inc 20260209 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260209 0 13.33 13.47 13.13 13.42 1047800 13.42 up up correct
KDP.US Keurig Dr Pepper Inc 20260209 0 28.33 28.54 27.85 28.51 12899900 28.51 up up correct
KE.US Kimball Electronics Inc 20260209 0 26.03 26.03 24.96 25.59 242447 25.59 down down correct
KELYA.US Kelly Services Inc 20260209 0 10.96 11.05 10.66 10.69 461002 10.6043 down down correct
KELYB.US Kelly Services Inc 20260209 0 21 21.5 18.01 20.59 104000 20.4965 down down correct
KEQU.US Kewaunee Scientific Corporation 20260209 0 40.11 40.13 40.11 40.13 2937 40.13 up up correct
KFRC.US Kforce Inc 20260209 0 35.98 35.98 33.7 33.88 170600 33.393 down down correct
KHC.US The Kraft Heinz Company 20260209 0 24.575 24.689 24.355 24.58 13291300 24.1742 up up correct
KIDS.US OrthoPediatrics Corp 20260209 0 16.64 16.78 16.26 16.71 129025 16.71 up up correct
KINS.US Kingstone Companies Inc 20260209 0 15.96 16.17 15.82 15.9 146079 15.851 down down correct
KLAC.US KLA Corporation 20260209 0 1440 1457 1424.53 1440.16 1639200 1438.2911 up up correct
KLDO.US Kaleido Biosciences Inc 20260209 0 0.0001 0.0001 0.0001 0.0001 330 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260209 0 70.85 73 70 72.92 1243549 72.92 up up correct
KLTR.US Kaltura Inc. Common Stock 20260209 0 1.4 1.465 1.375 1.43 324691 1.43 up up correct
KLXE.US KLX Energy Services Holdings Inc 20260209 0 2.28 2.4 2.2502 2.35 122814 2.35 up up correct
KMDA.US Kamada Ltd 20260209 0 8.28 8.29 8.14 8.28 60507 8.28
KNDI.US Kandi Technologies Group Inc 20260209 0 1.04 1.0671 1.03 1.04 102726 1.04
KNSA.US Kiniksa Pharmaceuticals Ltd 20260209 0 43.15 44.43 42 44.35 403782 44.35 up up correct
KNSL.US Kinsale Capital Group Inc 20260209 0 412 417.44 384.12 390.43 238700 390.1684 down down correct
KOD.US Kodiak Sciences Inc 20260209 0 22.84 24.66 22.43 24.3 478691 24.3 up up correct
KOPN.US Kopin Corporation 20260209 0 2.38 2.4 2.3 2.36 2011799 2.36 down down correct
KOSS.US Koss Corporation 20260209 0 4.55 4.64 4.55 4.58 28300 4.58 up up correct
KPLT.US Katapult Holdings Inc 20260209 0 6.67 6.67 6.2 6.61 6680 6.61 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260209 0 0.0032 0.0036 0.0026 0.0032 157729 0.0032
KPRX.US Kiora Pharmaceuticals Inc 20260209 0 2.15 2.24 2.13 2.22 86263 2.22 up up correct
KPTI.US Karyopharm Therapeutics Inc 20260209 0 6.3 6.6 5.9 6.31 561340 6.31 up up correct
KRKR.US 36Kr Holdings Inc 20260209 0 4.55 4.75 4.1 4.1 7455 4.1 down down correct
KRMD.US Repro Med Systems Inc 20260209 0 4.92 4.96 4.72 4.78 179180 4.78 down down correct
KRNT.US Kornit Digital Ltd 20260209 0 14.41 14.84 14.29 14.72 186968 14.72 up up correct
KRNY.US Kearny Financial Corp 20260209 0 8.14 8.275 8.11 8.18 302601 8.18 up up correct
KROS.US Keros Therapeutics Inc 20260209 0 17.49 17.61 17.21 17.53 235793 17.53 up up correct
KRT.US Karat Packaging Inc 20260209 0 25.75 26.21 25.5 25.97 78300 25.5153 up up correct
KRUS.US Kura Sushi USA Inc 20260209 0 79.27 79.27 74.01 76.8 225993 76.8 down down correct
KRYS.US Krystal Biotech Inc 20260209 0 276.66 280 270 272.61 263992 272.61 down down correct
KTCC.US Key Tronic Corporation 20260209 0 3.14 3.1699 2.9515 3.065 23704 3.065 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20260209 0 94.6 99.78 93.2 98.81 2970636 98.81 up up correct
KTTA.US Pasithea Therapeutics Corp. 20260209 0 0.727 0.767 0.72 0.73 160600 0.73 up up correct
KURA.US Kura Oncology Inc 20260209 0 7.76 7.8 7.565 7.77 1014687 7.77 up down incorrect
KVHI.US KVH Industries Inc 20260209 0 5.97 6.12 5.97 6 28436 6 up down incorrect
KXIN.US Kaixin Auto Holdings 20260209 0 0.9 1.09 0.851 1.05 50760 15.75 up down incorrect
KYMR.US Kymera Therapeutics Inc 20260209 0 79.24 80.58 76.78 79.02 572700 79.02 down up incorrect
KZIA.US Kazia Therapeutics Limited 20260209 0 5.8 6 5.61 5.72 122700 5.72 down down correct
KZR.US Kezar Life Sciences Inc 20260209 0 6.14 6.235 6.1 6.15 65919 6.15 up up correct
LAKE.US Lakeland Industries Inc 20260209 0 9.61 10.2 9.49 10.01 181144 10.01 up up correct
LAMR.US Lamar Advertising Company (REIT) 20260209 0 132.75 133.33 130.56 132.42 631225 132.42 down down correct
LAND.US Gladstone Land Corporation 20260209 0 11 11.12 10.7 10.93 644400 10.885 down down correct
LANDO.US Gladstone Land Corporation 20260209 0 20.05 20.162 20 20.15 9900 20.0244 up up correct
LARAX.US LARAX 20260209 0 8.54 8.54 8.54 8.54 0 8.4782
LARK.US Landmark Bancorp Inc 20260209 0 27.58 28.37 27.24 27.61 5900 27.399 up up correct
LASR.US nLIGHT Inc 20260209 0 51.2 54.895 50.94 54.59 1432177 54.59 up up correct
LAUR.US Laureate Education Inc 20260209 0 35.05 35.41 34.9 35.41 670910 35.41 up up correct
LBRDA.US Liberty Broadband Corporation 20260209 0 53.95 55.31 52.63 55.2 180890 55.2 up down incorrect
LBRDK.US Liberty Broadband Corporation 20260209 0 53.65 55.47 52.82 55.38 1865884 55.38 up down incorrect
LBRDP.US Liberty Broadband Corporation 20260209 0 24.089 24.11 24.036 24.108 3000 24.108 up down incorrect
LBTYA.US Liberty Global plc 20260209 0 11.69 11.83 11.47 11.61 4071107 11.61 down up incorrect
LBTYB.US Liberty Global plc 20260209 0 15.28 16.7 14.01 15.37 122700 15.37 up down incorrect
LBTYK.US Liberty Global plc 20260209 0 11.54 11.755 11.5 11.67 1089063 11.67 up up correct
LCAP.US Lionheart Acquisition Corporation II 20260209 0 30.43 30.685 30.43 30.6 58000 30.6 up down incorrect
LCID.US Lucid Group Inc. Common Stock 20260209 0 10.76 11.23 10.64 11.09 5285500 11.09 up down incorrect
LCNB.US LCNB Corp 20260209 0 17.5 17.6793 17.39 17.49 12101 17.2635 down up incorrect
LCRDX.US LCRDX 20260209 0 8.54 8.54 8.54 8.54 0 8.4726
LCRUX.US LCRUX 20260209 0 8.54 8.54 8.54 8.54 0 8.4782
LCUT.US Lifetime Brands Inc 20260209 0 3.37 3.415 3.3 3.32 26340 3.32 down up incorrect
LE.US Lands' End Inc 20260209 0 17.96 18.78 17.72 18.6 179221 18.6 up up correct
LECO.US Lincoln Electric Holdings Inc 20260209 0 299.03 300.54 293.67 297.6 738925 297.6 down down correct
LEDS.US SemiLEDs Corporation 20260209 0 1.62 1.63 1.6 1.6179 3357 1.6179 down down correct
LEE.US Lee Enterprises Incorporated 20260209 0 5.31 5.6 5.25 5.25 59625 5.25 down down correct
LEGH.US Legacy Housing Corporation 20260209 0 21.11 21.11 20.34 20.5 100931 20.5 down down correct
LEGN.US Legend Biotech Corporation 20260209 0 17.16 17.455 16.82 17.19 4598600 17.19 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260209 0 45.95 45.95 45.95 45.95 0 45.95
LESL.US Leslie's Inc 20260209 0 1.43 1.43 1.28 1.31 144400 1.31 down down correct
LEXX.US Lexaria Bioscience Corp 20260209 0 0.73 0.747 0.666 0.691 216000 0.691 down down correct
LFMD.US LifeMD Inc 20260209 0 3.16 3.41 3.08 3.2 1921417 3.2 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260209 0 22.75 22.75 22.175 22.3 17000 22.3 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20260209 0 6.79 6.83 6.62 6.81 1496279 6.81 up up correct
LFUS.US Littelfuse Inc 20260209 0 349.14 352.66 343.44 348.69 225725 347.9399 down down correct
LFVN.US LifeVantage Corporation 20260209 0 5.02 5.26 4.847 5.07 250600 5.0209 up up correct
LGHL.US Lion Group Holding Ltd 20260209 0 1.25 1.38 1.25 1.25 85715 1.25
LGIH.US LGI Homes Inc 20260209 0 58.03 60.1325 58.03 58.64 340645 58.64 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20260209 0 190.44 191.74 180.47 186.93 250100 186.93 down up incorrect
LGO.US Largo Resources Ltd 20260209 0 1.55 1.7 1.46 1.67 4531549 1.67 up down incorrect
LGVN.US Longeveron Inc 20260209 0 0.505 0.552 0.505 0.54 101900 0.54 up down incorrect
LI.US Li Auto Inc 20260209 0 18.225 18.47 18.04 18.35 5235882 18.35 up up correct
LIDR.US Aeye Inc 20260209 0 1.56 1.66 1.52 1.62 401831 1.62 up up correct
LIDRW.US AEye Inc 20260209 0 0.0789 0.0789 0.0713 0.0713 5594 0.0713 down down correct
LIFE.US aTyr Pharma Inc 20260209 0 12.85 13.54 12.02 12.27 197100 12.27 down down correct
LILA.US Liberty Latin America Ltd 20260209 0 7.97 8.165 7.86 8.11 247226 8.11 up up correct
LILAK.US Liberty Latin America Ltd 20260209 0 8.02 8.235 7.94 8.19 473265 8.19 up up correct
LINC.US Lincoln Educational Services Corporation 20260209 0 26.28 26.66 25.58 26.47 132437 26.47 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20260209 0 20 20.29 19.77 20.17 794828 20.17 up up correct
LINK.US Interlink Electronics Inc 20260209 0 3.16 3.31 3.157 3.23 10700 3.23 up up correct
LIQT.US LiqTech International Inc 20260209 0 1.6 1.76 1.6 1.61 4268 1.61 up up correct
LITE.US Lumentum Holdings Inc 20260209 0 556.72 599.5 555.35 577.15 5903753 577.15 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20260209 0 2.94 3.07 2.89 3.01 165900 3.01 up up correct
LIVE.US Live Ventures Incorporated 20260209 0 18.13 20.2 18.13 19.21 11900 19.21 up up correct
LIVN.US LivaNova PLC 20260209 0 66.42 66.47 64.99 65.74 362977 65.74 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20260209 0 3.02 3.05 2.7603 2.98 111488 2.98 down down correct
LKFN.US Lakeland Financial Corporation 20260209 0 62.62 63.3 61.8901 62.4 152608 62.4 down down correct
LKQ.US LKQ Corporation 20260209 0 34.38 34.67 33.95 34.18 1571700 33.8487 down down correct
LMAT.US LeMaitre Vascular Inc 20260209 0 87.39 87.39 85.84 86.54 82054 86.3403 down down correct
LMB.US Limbach Holdings Inc 20260209 0 87.18 90.71 83.63 88.66 172389 88.66 up up correct
LMFA.US LM Funding America Inc 20260209 0 0.359 0.359 0.334 0.334 132800 0.334 down down correct
LMNR.US Limoneira Company 20260209 0 14.51 14.51 14.18 14.25 32900 14.25 down down correct
LNSR.US LENSAR Inc 20260209 0 12.05 12.455 12.05 12.39 27911 12.39 up down incorrect
LNT.US Alliant Energy Corporation 20260209 0 66.53 66.98 66.15 66.9 1707446 66.9 up down incorrect
LNTH.US Lantheus Holdings Inc 20260209 0 65.23 65.445 63.45 65.21 730600 65.21 down up incorrect
LOAN.US Manhattan Bridge Capital Inc 20260209 0 4.52 4.55 4.51 4.51 15689 4.51 down down correct
LOB.US Live Oak Bancshares Inc 20260209 0 40.65 41.8 40.65 41.75 289000 41.7157 up up correct
LOCO.US El Pollo Loco Holdings Inc 20260209 0 10.89 10.93 10.64 10.74 247610 10.74 down down correct
LOGC.US LogicBio Therapeutics Inc 20260209 0 7.76 7.85 7.75 7.8 188100 7.8 up up correct
LOGI.US Logitech International S.A 20260209 0 91.42 92.3397 90.96 91.695 771751 91.695 up up correct
LOOP.US Loop Industries Inc 20260209 0 1.28 1.29 1.25 1.25 61770 1.25 down down correct
LOPE.US Grand Canyon Education Inc 20260209 0 169.14 169.84 164.16 168.19 206972 168.19 down down correct
LOVE.US The Lovesac Company 20260209 0 13.15 13.2 12.64 13.01 177070 13.01 down down correct
LPCN.US Lipocine Inc 20260209 0 8.55 9.14 8.25 8.89 43431 8.89 up up correct
LPLA.US LPL Financial Holdings Inc 20260209 0 385.14 397.76 383.83 393.25 751900 392.8728 up up correct
LPRO.US Open Lending Corporation 20260209 0 1.7 1.71 1.62 1.67 339229 1.67 down down correct
LPSN.US LivePerson Inc 20260209 0 3.02 3.08 2.94 3.05 77748 3.05 up up correct
LPTH.US LightPath Technologies Inc 20260209 0 10.59 11.57 10.5401 11.33 2863728 11.33 up up correct
LQDA.US Liquidia Corporation 20260209 0 43.04 43.69 41.57 42.4 1029923 42.4 down down correct
LQDT.US Liquidity Services Inc 20260209 0 32.82 33.28 32.6 33.19 213774 33.19 up up correct
LRCX.US Lam Research Corporation 20260209 0 229.01 231.32 223.39 229.28 9976700 229.0056 up up correct
LRMR.US Larimar Therapeutics Inc 20260209 0 3.38 3.465 3.2468 3.39 666484 3.39 up up correct
LSBK.US Lake Shore Bancorp Inc 20260209 0 15.49 15.625 15.49 15.5 3562 15.5 up up correct
LSCC.US Lattice Semiconductor Corporation 20260209 0 85.2 89.22 84.77 87.54 2649570 87.54 up up correct
LSTR.US Landstar System Inc 20260209 0 161.45 161.53 159.67 161.14 324099 160.6929 down down correct
LTAFX.US Altst Strgs Fd A 20260209 0 12.22 12.22 12.22 12.22 0 12.22
LTBR.US Lightbridge Corporation 20260209 0 14.61 15.11 14.3 14.79 689900 14.79 up up correct
LTCFX.US Alternative Strategies Fund Class C 20260209 0 11.33 11.33 11.33 11.33 0 11.33
LTCH.US Latch Inc 20260209 0 0.13 0.188 0.13 0.188 24300 0.188 up up correct
LTIFX.US LTIFX 20260209 0 12.4 12.4 12.4 12.4 0 12.4
LTRN.US Lantern Pharma Inc 20260209 0 2.64 2.7935 2.61 2.71 19839 2.71 up up correct
LTRX.US Lantronix Inc 20260209 0 6.19 6.3999 6 6.32 1083914 6.32 up down incorrect
LTRYW.US Lottery Com 20260209 0 0.0095 0.0102 0.0095 0.0101 31987 0.0101 up down incorrect
LUCD.US Lucid Diagnostics Inc. Common Stock 20260209 0 1.21 1.24 1.18 1.23 555459 1.23 up down incorrect
LULU.US Lululemon Athletica Inc 20260209 0 173 175.89 170.27 175.68 1664900 175.68 up up correct
LUNA.US Luna Innovations Incorporated 20260209 0 1.45 1.5 1.45 1.5 1716 1.5 up up correct
LUNG.US Pulmonx Corporation 20260209 0 1.49 1.55 1.435 1.54 318470 1.54 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260209 0 17.8 19.0999 16.33 17.45 56590 17.45 down up incorrect
LVO.US LiveOne Inc 20260209 0 5 5.21 4.69 5.13 53576 5.13 up down incorrect
LWAY.US Lifeway Foods Inc 20260209 0 21.47 22 21.35 21.71 34706 21.71 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20260209 0 3.29 3.38 3.25 3.35 1616563 3.35 up up correct
LX.US LexinFintech Holdings Ltd 20260209 0 2.81 3.06 2.81 3.05 1368780 3.05 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20260209 0 0.238 0.266 0.232 0.24 253700 0.24 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20260209 0 1.23 1.235 1.17 1.2 1736037 1.2 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260209 0 22.6 23.75 21.07 23.25 76034 23.25 up up correct
LYFT.US Lyft Inc 20260209 0 16.43 16.9 16.41 16.61 17775788 16.61 up up correct
LYRA.US Lyra Therapeutics Inc 20260209 0 1.83 1.83 1.51 1.52 100344 1.52 down down correct
LYTS.US LSI Industries Inc 20260209 0 22.89 23.21 22.54 22.9 131003 22.9 up up correct
LZ.US LegalZoom.com Inc 20260209 0 7.91 8.09 7.81 7.91 3930517 7.91
MANH.US Manhattan Associates Inc 20260209 0 145.17 148.97 143.82 148.39 1049316 148.39 up up correct
MAPS.US WM Technology Inc 20260209 0 0.7201 0.75 0.71 0.7418 590867 0.7418 up up correct
MAPSW.US WM Technology Inc 20260209 0 0.0065 0.0071 0.0062 0.0071 23060 0.0071 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260209 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20260209 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260209 0 331.25 332.07 326.13 331.21 2357500 330.5713 down up incorrect
MARA.US Marathon Digital Holdings Inc 20260209 0 7.85 8.47 7.78 8.06 67741600 8.06 up down incorrect
MARK.US Remark Holdings Inc 20260209 0 0.0015 0.0015 0.0014 0.0014 52341 0.0014 down up incorrect
MARPS.US Marine Petroleum Trust 20260209 0 4.71 4.85 4.63 4.74 17300 4.6354 up up correct
MASI.US Masimo Corporation 20260209 0 138.21 139.22 134.305 134.8 621925 134.8 down down correct
MASS.US 908 Devices Inc 20260209 0 6.54 6.94 6.42 6.89 241880 6.89 up up correct
MAT.US Mattel Inc 20260209 0 21.43 21.74 21.33 21.54 3078500 21.54 up up correct
MATW.US Matthews International Corporation 20260209 0 26.79 26.84 25.99 26.6 155201 26.6 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20260209 0 3.9 4.15 3.2 3.29 651732 3.29 down down correct
MBCN.US Middlefield Banc Corp 20260209 0 34.98 35.8291 34.73 35.02 49885 34.8101 up up correct
MBIN.US Merchants Bancorp 20260209 0 45.03 45.94 44.14 45.06 1355374 44.9427 up up correct
MBINN.US Merchants Bancorp 20260209 0 20.1 20.2 20.05 20.05 31500 19.6794 down down correct
MBIO.US Mustang Bio Inc 20260209 0 0.7636 0.8448 0.75 0.8267 111384 0.8267 up up correct
MBOT.US Microbot Medical Inc 20260209 0 1.82 1.87 1.73 1.84 1181197 1.84 up up correct
MBRX.US Moleculin Biotech Inc 20260209 0 4.36 4.3699 4.1 4.12 43277 4.12 down down correct
MBUU.US Malibu Boats Inc 20260209 0 31.09 31.87 30.51 31.42 126355 31.42 up up correct
MBWM.US Mercantile Bank Corporation 20260209 0 54.49 54.9 54.32 54.61 54184 54.1999 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260209 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260209 0 30.18 30.2 29.59 29.59 40400 29.59 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20260209 0 25.14 25.23 24.53 24.66 149571 24.66 down down correct
MCHP.US Microchip Technology Incorporated 20260209 0 74.31 75.55 73.5 74.41 11656400 73.9744 up up correct
MCHX.US Marchex Inc 20260209 0 1.65 1.66 1.6 1.65 51897 1.65
MCRB.US Seres Therapeutics Inc 20260209 0 14 14.69 13.78 14.63 26971 14.63 up up correct
MCRI.US Monarch Casino & Resort Inc 20260209 0 98.23 99.09 96.56 98.91 213251 98.6012 up up correct
MDB.US MongoDB Inc 20260209 0 346.07 363.07 343.59 357.77 1485300 357.77 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20260209 0 477.6 490.5 471.39 488.26 397913 488.26 up up correct
MDIA.US MediaCo Holding Inc 20260209 0 0.6039 0.625 0.5821 0.6175 20938 0.6175 up up correct
MDLZ.US Mondelez International Inc 20260209 0 59.98 60.8 58.92 60.73 12254600 60.73 up up correct
MDRR.US Medalist Diversified REIT Inc 20260209 0 11.01 11.82 11.01 11.82 8885 11.82 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20260209 0 4.56 4.56 4.56 4.56 407 4.56
MDWD.US MediWound Ltd 20260209 0 17.54 18.05 17.315 17.95 51110 17.95 up up correct
MDXG.US MiMedx Group Inc 20260209 0 5.12 5.21 5.07 5.19 664500 5.19 up down incorrect
MDXH.US MDxHealth SA American Depositary Shares 20260209 0 3.51 3.78 3.49 3.65 61000 3.65 up down incorrect
MEDP.US Medpace Holdings Inc 20260209 0 540.55 547.07 527.47 530.35 793171 530.35 down up incorrect
MELI.US MercadoLibre Inc 20260209 0 1984.015 2037.02 1958.88 2035.59 546634 2035.59 up up correct
MEOH.US Methanex Corporation 20260209 0 47.23 47.96 47.11 47.7 274148 47.7 up up correct
MERC.US Mercer International Inc 20260209 0 1.7 1.885 1.66 1.81 1181981 1.81 up up correct
MESO.US Mesoblast Limited 20260209 0 16.68 16.91 16.55 16.78 217999 16.78 up up correct
METC.US Ramaco Resources Inc 20260209 0 18.19 18.19 17.14 17.56 2136968 17.56 down down correct
MFIN.US Medallion Financial Corp 20260209 0 10.37 10.45 10.33 10.41 23048 10.41 up up correct
MGEE.US MGE Energy Inc 20260209 0 79.58 80.115 78.15 78.73 110972 78.2759 down up incorrect
MGIC.US Magic Software Enterprises Ltd 20260209 0 22.23 22.59 22.0509 22.45 29519 22.45 up down incorrect
MGNI.US Magnite Inc 20260209 0 11.38 11.75 11.18 11.67 1752900 11.67 up down incorrect
MGNX.US MacroGenics Inc 20260209 0 1.8 1.83 1.71 1.8 371292 1.8
MGPI.US MGP Ingredients Inc 20260209 0 26.46 26.5 25.5 25.8 216418 25.6296 down up incorrect
MGRC.US McGrath RentCorp 20260209 0 119.36 120.01 116.525 116.93 214475 116.93 down down correct
MGTX.US MeiraGTx Holdings plc 20260209 0 7.42 7.7 7.22 7.63 320672 7.63 up up correct
MGYR.US Magyar Bancorp Inc 20260209 0 18.26 18.45 18.2 18.2 4602 18.0989 down down correct
MIDD.US The Middleby Corporation 20260209 0 161.11 162 159.34 161.04 422742 161.04 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260209 0 3.32 3.545 3.27 3.4 88019 3.4 up up correct
MIND.US MIND Technology Inc 20260209 0 8.18 8.5 8.0001 8.35 98704 8.35 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20260209 0 100.25 100.849 98.25 100.54 637883 100.54 up up correct
MIST.US Milestone Pharmaceuticals Inc 20260209 0 1.78 1.84 1.761 1.82 1292200 1.82 up up correct
MITK.US Mitek Systems Inc 20260209 0 11.74 11.96 11.6 11.81 1149024 11.81 up up correct
MKSI.US MKS Instruments Inc 20260209 0 241.71 251.99 239.36 250.6 1336300 250.3584 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20260209 0 15.1 15.55 14.95 15 8600 15 down down correct
MKTX.US MarketAxess Holdings Inc 20260209 0 162.59 171.89 162.59 171.23 824280 170.4786 up down incorrect
MLAB.US Mesa Laboratories Inc 20260209 0 92.57 92.805 89.515 90.81 61497 90.658 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20260209 0 10.46 10.46 10.45 10.46 37681 10.46
MLACU.US Malacca Straits Acquisition Company Limited 20260209 0 11.705 11.705 11.705 11.705 0 11.705
MLCO.US Melco Resorts & Entertainment Limited 20260209 0 6.4 6.525 6.28 6.42 2260744 6.42 up up correct
MLKN.US MillerKnoll Inc 20260209 0 22.47 22.47 21.91 22.07 299412 21.8713 down down correct
MMLP.US Martin Midstream Partners L.P 20260209 0 2.78 2.85 2.65 2.71 29702 2.71 down up incorrect
MMSI.US Merit Medical Systems Inc 20260209 0 82.11 82.11 80.455 80.83 426156 80.83 down down correct
MMYT.US MakeMyTrip Limited 20260209 0 56.73 60.34 56.34 59.19 1548375 59.19 up up correct
MNDO.US MIND C.T.I. Ltd 20260209 0 1.18 1.25 1.16 1.16 76105 1.16 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20260209 0 76.92 80.9 73.01 77.63 12910400 77.63 up up correct
MNKD.US MannKind Corporation 20260209 0 5.75 5.93 5.73 5.91 2515300 5.91 up up correct
MNOV.US MediciNova Inc 20260209 0 1.6 1.665 1.6 1.64 18814 1.64 up up correct
MNPR.US Monopar Therapeutics Inc 20260209 0 57.41 58.45 54.895 58.27 387900 58.27 up up correct
MNRO.US Monro Inc 20260209 0 21.17 21.2 20.74 21.04 609209 20.7802 down down correct
MNSB.US MainStreet Bancshares Inc 20260209 0 22.7 22.83 22.43 22.68 46324 22.68 down down correct
MNSBP.US MainStreet Bancshares Inc 20260209 0 24.724 24.724 24.724 24.724 0 24.2639
MNST.US Monster Beverage Corporation 20260209 0 82.49 82.64 80.35 80.9 6099407 80.9 down down correct
MNTK.US Montauk Renewables Inc 20260209 0 1.85 1.85 1.6904 1.74 326004 1.74 down down correct
MNTS.US Momentus Inc 20260209 0 7.48 8 6.4 6.44 32748700 6.44 down down correct
MNTSW.US Momentus Inc 20260209 0 0.028 0.0295 0.0191 0.0249 379103 0.0249 down down correct
MOFG.US MidWestOne Financial Group Inc 20260209 0 48.14 48.945 47.85 48.56 176683 48.56 up down incorrect
MOLN.US Molecular Partners AG American Depositary Shares 20260209 0 4.68 4.68 4.65 4.65 802 4.65 down down correct
MOMO.US Momo Inc 20260209 0 6.57 6.725 6.56 6.72 447537 6.72 up up correct
MORN.US Morningstar Inc 20260209 0 166.46 167 161.87 163.7 918381 163.7 down down correct
MOTS.US Motus GI Holdings Inc 20260209 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260209 0 13.48 14.4499 13.46 13.5 148361 13.5 up up correct
MPAA.US Motorcar Parts of America Inc 20260209 0 10.26 11.0999 9.2901 10.84 404206 10.84 up up correct
MPB.US Mid Penn Bancorp Inc 20260209 0 34.96 34.96 34.35 34.39 155853 34.39 down down correct
MPWR.US Monolithic Power Systems Inc 20260209 0 1216 1240.9 1180.22 1206.18 660941 1206.18 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20260209 0 4.2 4.285 4.175 4.2 2268800 4.2
MRAI.US Marpai Inc. Class A Common Stock 20260209 0 0.54 0.55 0.54 0.55 6500 0.55 up down incorrect
MRAM.US Everspin Technologies Inc 20260209 0 10.91 11.6 10.61 11.32 609519 11.32 up down incorrect
MRBK.US Meridian Corporation 20260209 0 20.71 20.8 20.4 20.45 89650 20.45 down up incorrect
MRCC.US Monroe Capital Corporation 20260209 0 6.28 6.345 6.245 6.27 52174 6.27 down up incorrect
MRCY.US Mercury Systems Inc 20260209 0 81.57 86.13 81.21 85.37 638992 85.37 up up correct
MREO.US Mereo BioPharma Group plc 20260209 0 0.405 0.4066 0.3639 0.388 5256742 0.388 down down correct
MRKR.US Marker Therapeutics Inc 20260209 0 1.63 1.65 1.46 1.48 451119 1.48 down up incorrect
MRM.US MEDIROM Healthcare Technologies Inc 20260209 0 1.33 1.35 1.2714 1.34 21302 1.34 up down incorrect
MRNA.US Moderna Inc 20260209 0 41.07 41.999 40.17 41.95 7378800 41.95 up down incorrect
MRTN.US Marten Transport Ltd 20260209 0 13.57 13.615 13.31 13.43 539035 13.43 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20260209 0 3.14 3.155 3.055 3.11 962646 3.11 down down correct
MRVL.US Marvell Technology Inc 20260209 0 79.605 83.06 78.67 82.35 13775400 82.35 up up correct
MS.US PO 20260209 0 17.64 17.73 17.64 17.65 42417 17.65 up up correct
MSBI.US Midland States Bancorp Inc 20260209 0 23.84 24.1799 23.61 23.64 111616 23.3138 down down correct
MSEX.US Middlesex Water Company 20260209 0 51.35 51.42 50.01 50.99 124680 50.6586 down down correct
MSFT.US Microsoft Corporation 20260209 0 404.85 414.89 400.87 413.6 45480527 412.6581 up up correct
MSGM.US Motorsport Games Inc 20260209 0 3.68 3.68 3.472 3.6 14700 3.6 down down correct
MSTR.US MicroStrategy Incorporated 20260209 0 127.37 139.58 125.13 138.44 34291600 138.44 up down incorrect
MTC.US Mmtec Inc 20260209 0 3.61 4.59 3.61 4.3 223400 4.3 up up correct
MTCH.US Match Group Inc 20260209 0 31.64 32.995 31.585 32.59 5611200 32.59 up up correct
MTEX.US Mannatech Incorporated 20260209 0 7.316 7.316 7.2501 7.2501 1627 7.2501 down up incorrect
MTLS.US Materialise NV 20260209 0 5.64 5.68 5.5 5.62 103776 5.62 down down correct
MTRX.US Matrix Service Company 20260209 0 11.08 11.525 11.04 11.17 329209 11.17 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260209 0 236.44 241.6199 234.52 235.7 1121432 235.7 down down correct
MU.US Micron Technology Inc 20260209 0 380.69 391.81 370.68 383.5 31009600 383.5 up up correct
MVBF.US MVB Financial Corp 20260209 0 28.72 29 28.56 28.88 40325 28.7052 up up correct
MVIS.US MicroVision Inc 20260209 0 0.79 0.79 0.73 0.74 3396300 0.74 down down correct
MVST.US Microvast Holdings Inc 20260209 0 2.55 2.6 2.47 2.58 2401527 2.58 up up correct
MVSTW.US Microvast Holdings Inc 20260209 0 0.0735 0.0735 0.0638 0.0688 55730 0.0688 down down correct
MXCT.US MaxCyte Inc. 20260209 0 0.801 0.8133 0.7593 0.7914 1209624 0.7914 down down correct
MYFW.US First Western Financial Inc 20260209 0 25.9 26.235 25.9 26 8722 26 up up correct
MYGN.US Myriad Genetics Inc 20260209 0 5.11 5.125 5.025 5.07 992828 5.07 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20260209 0 0.95 0.99 0.6 0.8652 763294 0.8652 down down correct
MYPS.US Playstudios Inc 20260209 0 0.5714 0.579 0.5 0.501 1036742 0.501 down down correct
MYPSW.US MYPSW 20260209 0 0.006 0.006 0.006 0.006 400 0.006
MYRG.US MYR Group Inc 20260209 0 268.81 274.61 266.1 270.19 149400 270.19 up up correct
MYSZ.US My Size Inc 20260209 0 0.66 0.67 0.618 0.63 47900 0.63 down down correct
NAII.US Natural Alternatives International Inc 20260209 0 3.28 3.4707 3.26 3.3 6766 3.3 up up correct
NATH.US Nathan's Famous Inc 20260209 0 100.81 101.29 100.81 100.92 41906 100.4192 up up correct
NATR.US Nature's Sunshine Products Inc 20260209 0 26.33 26.43 25.5 25.71 135100 25.71 down down correct
NAUT.US Nautilus Biotechnology Inc 20260209 0 2.02 2.2 2.01 2.16 169316 2.16 up up correct
NAVI.US Navient Corporation 20260209 0 10 10.07 9.92 10.03 952299 9.8425 up up correct
NBIX.US Neurocrine Biosciences Inc 20260209 0 141.02 141.09 138.5 139.56 870144 139.56 down down correct
NBN.US Northeast Bank 20260209 0 125.11 125.85 122.92 124.34 105383 124.3297 down down correct
NBST.US Newbury Street Acquisition Corporation 20260209 0 14.99 14.99 14.99 14.99 0 14.99
NBSTU.US Newbury Street Acquisition Corporation 20260209 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260209 0 46.47 46.64 46.0601 46.29 163913 45.8891 down down correct
NBTX.US Nanobiotix S.A 20260209 0 22.36 24.02 22.36 23.57 31734 23.57 up up correct
NCMI.US National CineMedia Inc 20260209 0 3.56 3.6 3.45 3.48 372558 3.4506 down down correct
NCNA.US NuCana plc 20260209 0 2.22 2.33 2.21 2.25 28000 2.25 up up correct
NCNO.US nCino Inc 20260209 0 18.33 18.49 17.85 18.29 1876100 18.29 down down correct
NCSM.US NCS Multistage Holdings Inc 20260209 0 39.04 40.6288 38.3501 39.26 9334 39.26 up up correct
NCTY.US The9 Limited 20260209 0 5.81 6 5.6 5.86 32500 5.86 up up correct
NDAQ.US Nasdaq Inc 20260209 0 84.67 86.64 84.5 86.3 7114470 86.3 up up correct
NDLS.US Noodles & Company 20260209 0 0.5667 0.5798 0.52 0.55 43183 4.4 down down correct
NDRA.US ENDRA Life Sciences Inc 20260209 0 3.99 4 3.76 3.8 6800 3.8 down down correct
NDSN.US Nordson Corporation 20260209 0 290.54 291.39 288.9 291.26 335345 291.26 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260209 0 24.87 25.05 24.56 24.62 29359 24.62 down down correct
NEGG.US Newegg Commerce Inc 20260209 0 52.88 58.48 51.3 56.38 81800 56.38 up down incorrect
NEO.US NeoGenomics Inc 20260209 0 11.38 11.47 11.2 11.35 1200400 11.35 down up incorrect
NEOG.US Neogen Corporation 20260209 0 10.7 10.77 10.52 10.61 3603050 10.61 down up incorrect
NEON.US Neonode Inc 20260209 0 1.81 1.84 1.78 1.82 89700 1.82 up up correct
NEPH.US Nephros Inc 20260209 0 3.93 4.26 3.8201 4.02 93284 4.02 up up correct
NERV.US Minerva Neurosciences Inc 20260209 0 4.79 5.85 4.71 5.65 308400 5.65 up up correct
NESR.US National Energy Services Reunited Corp 20260209 0 20.85 21.35 20.85 20.94 1027500 20.94 up down incorrect
NEWT.US Newtek Business Services Corp 20260209 0 13.94 13.9732 13.53 13.57 194596 13.57 down up incorrect
NEXI.US NexImmune Inc 20260209 0 0.0002 0.0002 0.0002 0.0002 507 0.0002
NEXT.US NextDecade Corporation 20260209 0 5.22 5.445 5.2 5.38 2088858 5.38 up down incorrect
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260209 0 13.8 13.89 13.72 13.77 530447 13.6383 down up incorrect
NFE.US New Fortress Energy Inc 20260209 0 1.29 1.305 1.24 1.26 6089464 1.26 down down correct
NFLX.US Netflix Inc 20260209 0 82.18 82.205 79.87 81.47 42200207 81.47 down down correct
NHTC.US Natural Health Trends Corp 20260209 0 3.75 3.83 3.67 3.78 47200 3.6789 up up correct
NICE.US NICE Ltd 20260209 0 111.68 112.49 108.852 111.37 797486 111.37 down down correct
NICHX.US NICHX 20260209 0 26.36 26.36 26.36 26.36 0 26.36
NISN.US Nisun International Enterprise Development Group Co. Ltd 20260209 0 1.06 1.2 1.04 1.2 39094 1.2 up up correct
NIU.US Niu Technologies 20260209 0 3.3 3.645 3.28 3.62 824729 3.62 up up correct
NKSH.US National Bankshares Inc 20260209 0 40 40 38.64 38.69 14444 38.69 down down correct
NKTR.US Nektar Therapeutics 20260209 0 36.88 37.655 35.595 37.07 477428 37.07 up up correct
NKTX.US Nkarta Inc 20260209 0 2.02 2.04 1.95 2.01 475255 2.01 down down correct
NMFC.US New Mountain Finance Corporation 20260209 0 7.98 8.21 7.91 8.17 1410352 8.17 up up correct
NMIH.US NMI Holdings Inc 20260209 0 41.08 41.1 39.72 39.94 833865 39.94 down down correct
NMRD.US Nemaura Medical Inc 20260209 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260209 0 16.98 17.35 16.72 17.29 1248966 17.2526 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20260209 0 0.78 0.8187 0.78 0.8092 84620 0.8092 up up correct
NNAVW.US NextNav Inc. Warrant 20260209 0 6.7 7.17 5.69 7.1 45873 7.1 up down incorrect
NNBR.US NN Inc 20260209 0 1.61 1.74 1.6 1.72 332889 1.72 up down incorrect
NNDM.US Nano Dimension Ltd 20260209 0 1.93 2.165 1.885 2.11 5599700 2.11 up down incorrect
NNOX.US Nano 20260209 0 2.44 2.44 2.32 2.37 1313447 2.37 down up incorrect
NODK.US NI Holdings Inc 20260209 0 13.3703 13.515 13.3703 13.4 4663 13.4 up up correct
NOTV.US Inotiv Inc 20260209 0 0.399 0.399 0.3265 0.3613 1022882 0.3613 down down correct
NOVT.US Novanta Inc 20260209 0 140.96 144.91 139.03 144.15 482307 144.15 up up correct
NPCE.US NeuroPace Inc 20260209 0 15.59 15.59 15.1392 15.26 95850 15.26 down down correct
NRC.US National Research Corporation 20260209 0 15.97 15.97 15.265 15.37 206949 15.37 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260209 0 10.54 10.67 10.06 10.26 1339687 10.26 down down correct
NRIM.US Northrim BanCorp Inc 20260209 0 25.75 26.26 25.63 25.88 153285 25.7098 up up correct
NRIX.US Nurix Therapeutics Inc 20260209 0 16.78 16.89 16.37 16.71 890000 16.71 down down correct
NRXP.US NRx Pharmaceuticals Inc 20260209 0 1.94 1.995 1.82 1.99 469934 1.99 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20260209 0 0.046 0.05 0.0438 0.0438 6134 0.0438 down down correct
NSIT.US Insight Enterprises Inc 20260209 0 89.15 93.0699 88.6 92.27 438224 92.27 up down incorrect
NSPR.US InspireMD Inc 20260209 0 1.69 1.83 1.68 1.77 16200 1.77 up up correct
NSSC.US Napco Security Technologies Inc 20260209 0 43.33 44.27 43 43.02 388600 42.8683 down down correct
NSYS.US Nortech Systems Incorporated 20260209 0 8.65 9.05 8.5 9.01 4800 9.01 up up correct
NTAP.US NetApp Inc 20260209 0 102.55 104.69 101.75 103.68 1723269 103.68 up up correct
NTCT.US NetScout Systems Inc 20260209 0 27.67 28.01 27.37 27.44 445173 27.44 down down correct
NTES.US NetEase Inc 20260209 0 123.12 124.06 122.67 123.53 432600 123.53 up up correct
NTGR.US NETGEAR Inc 20260209 0 20.5 21.355 20.26 20.72 774905 20.72 up up correct
NTIC.US Northern Technologies International Corporation 20260209 0 9.03 9.03 8.75 8.75 1962 8.75 down down correct
NTLA.US Intellia Therapeutics Inc 20260209 0 12 12.495 11.76 12.49 4010140 12.49 up up correct
NTNX.US Nutanix Inc 20260209 0 40.22 41.91 39.88 41.59 3745302 41.59 up up correct
NTRA.US Natera Inc 20260209 0 207.31 213.49 207.295 210.58 1183789 210.58 up up correct
NTRB.US Nutriband Inc. Common Stock 20260209 0 4.36 4.4748 4.2515 4.26 6273 4.26 down down correct
NTRBW.US Nutriband Inc. Warrant 20260209 0 1.6 1.6 1.6 1.6 600 1.6
NTRS.US Northern Trust Corporation 20260209 0 151.64 155.31 151.64 154.8 854300 153.937 up up correct
NTRSO.US Northern Trust Corporation 20260209 0 19.57 19.66 19.535 19.6 35300 19.3043 up up correct
NTWK.US NetSol Technologies Inc 20260209 0 3.1 3.33 3.06 3.21 26392 3.21 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260209 0 103.18 103.55 100.79 102.99 411085 102.99 down down correct
NUWE.US Nuwellis Inc 20260209 0 2.56 2.71 2.56 2.63 48500 2.63 up up correct
NVAX.US Novavax Inc 20260209 0 8.19 8.73 8.02 8.7 4000500 8.7 up up correct
NVCR.US NovoCure Limited 20260209 0 10.12 10.2 9.82 10.03 1214984 10.03 down down correct
NVDA.US NVIDIA Corporation 20260209 0 184.26 193.66 183.95 190.04 196387391 190.0297 up up correct
NVEC.US NVE Corporation 20260209 0 65 66.07 63.48 65.28 51900 65.28 up up correct
NVMI.US Nova Measuring Instruments Ltd 20260209 0 450 465.79 447.76 463.69 339662 463.69 up up correct
NVNO.US enVVeno Medical Corp 20260209 0 9.84 10.42 9.6211 9.9 125412 9.9 up up correct
NVOS.US Novo Integrated Sciences Inc 20260209 0 0.0035 0.0035 0.0035 0.0035 183 0.0035
NVTS.US Navitas Semiconductor Corporation Common Stock 20260209 0 8.65 9.28 8.55 9.22 18862000 9.22 up up correct
NVVE.US Nuvve Holding Corp 20260209 0 1.52 1.525 1.41 1.46 120890 1.46 down up incorrect
NVVEW.US Nuvve Holding Corp 20260209 0 0.012 0.0121 0.012 0.012 17499 0.012
NWBI.US Northwest Bancshares Inc 20260209 0 13.37 13.45 13.28 13.31 738272 13.31 down up incorrect
NWE.US NorthWestern Corporation 20260209 0 68.09 68.09 66.38 67.34 357371 66.6691 down up incorrect
NWFL.US Norwood Financial Corp 20260209 0 31.89 31.91 31.27 31.27 24223 31.27 down up incorrect
NWL.US Newell Brands Inc 20260209 0 4.59 4.69 4.47 4.54 6711400 4.4712 down down correct
NWPX.US Northwest Pipe Company 20260209 0 74.47 76.6 73.01 75.32 71162 75.32 up up correct
NWS.US News Corporation 20260209 0 25.82 26.43 25.565 26.27 1931387 26.1735 up up correct
NWSA.US News Corporation 20260209 0 22.45 22.91 22.2 22.74 7581200 22.6454 up up correct
NXPI.US NXP Semiconductors N.V 20260209 0 221.41 229.27 221.3 228.91 2606800 228.91 up up correct
NXST.US Nexstar Media Group Inc 20260209 0 231 254.3 231 240.04 1156639 238.1424 up up correct
NXTC.US NextCure Inc 20260209 0 11.09 11.89 10.91 11.85 29200 11.85 up up correct
NXTP.US Nextplay Technologies Inc 20260209 0 0.0001 0.0001 0.0001 0.0001 219 0.0001
NYXH.US Nyxoah SA Ordinary Shares 20260209 0 4.78 4.83 4.6108 4.73 18982 4.73 down down correct
OBLG.US Oblong Inc 20260209 0 1.07 1.19 1.07 1.1 28102 1.1 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20260209 0 35.21 36.04 35.04 35.56 100600 35.366 up up correct
OCC.US Optical Cable Corporation 20260209 0 5.25 6.6 5.24 6.32 289500 6.32 up up correct
OCCI.US OFS Credit Company Inc 20260209 0 4.34 4.34 4.19 4.29 326600 4.175 down down correct
OCCIO.US OFS Credit Company Inc 20260209 0 25.1 25.1 25.1 25.1 100 24.9718
OCFC.US OceanFirst Financial Corp 20260209 0 19.71 19.835 19.55 19.57 437741 19.57 down down correct
OCG.US Oriental Culture Holding LTD 20260209 0 1.32 1.3299 1.1602 1.2 890646 1.2 down down correct
OCGN.US Ocugen Inc 20260209 0 1.37 1.405 1.31 1.38 2740900 1.38 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20260209 0 12.13 12.4 12.08 12.38 559425 12.38 up up correct
OCUL.US Ocular Therapeutix Inc 20260209 0 9.43 9.63 9.075 9.43 3887010 9.43
ODFL.US Old Dominion Freight Line Inc 20260209 0 201.43 202.82 194.88 196.11 2303100 195.8365 down down correct
OESX.US Orion Energy Systems Inc 20260209 0 14 14.19 13.43 14.18 68553 14.18 up down incorrect
OFED.US Oconee Federal Financial Corp 20260209 0 15.1 15.26 15.1 15.1 1200 15.1
OFIX.US Orthofix Medical Inc 20260209 0 12.77 13.095 12.41 13.06 214784 13.06 up down incorrect
OFLX.US Omega Flex Inc 20260209 0 35.34 37.92 35.34 36.85 55300 36.85 up down incorrect
OFS.US OFS Capital Corporation 20260209 0 4.45 4.525 4.21 4.27 102525 4.27 down up incorrect
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260209 0 23.75 23.75 23.75 23.75 200 23.75
OGI.US OrganiGram Holdings Inc 20260209 0 1.54 1.61 1.51 1.59 658485 1.59 up up correct
OKTA.US Okta Inc 20260209 0 87.63 88.89 86.25 88.18 3275207 88.18 up up correct
OLB.US The OLB Group Inc 20260209 0 0.497 0.497 0.4 0.431 231397 0.431 down down correct
OLED.US Universal Display Corporation 20260209 0 120.81 126.26 120.45 125.71 904733 125.71 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260209 0 112.06 113.08 110.91 112.54 576521 112.54 up up correct
OLMA.US Olema Pharmaceuticals Inc 20260209 0 25.36 26.25 24.29 24.95 741800 24.95 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20260209 0 1.49 1.5 1.45 1.48 873492 1.48 down down correct
OM.US Outset Medical Inc 20260209 0 4.51 4.66 4.34 4.65 164300 4.65 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260209 0 124.75 127.6 124.75 127.6 56933 127.6 up up correct
OMCL.US Omnicell Inc 20260209 0 36.83 37.2499 35.38 36.5 1058092 36.5 down down correct
OMER.US Omeros Corporation 20260209 0 11.18 11.445 11.01 11.3 629707 11.3 up up correct
OMEX.US Odyssey Marine Exploration Inc 20260209 0 1.66 1.7399 1.6 1.72 449186 1.72 up up correct
OMQS.US OMNIQ Corp. Common Stock 20260209 0 0.13 0.1301 0.13 0.13 57601 0.13
ON.US ON Semiconductor Corporation 20260209 0 64.82 65.92 64.62 65.1 13056140 65.1 up up correct
ONB.US Old National Bancorp 20260209 0 25.82 26.04 25.65 25.67 2871000 25.5119 down down correct
ONCY.US Oncolytics Biotech Inc 20260209 0 0.9076 0.9076 0.83 0.8633 1679989 0.8633 down down correct
ONDS.US Ondas Holdings Inc 20260209 0 9.805 10.64 9.67 10.34 88727400 10.34 up up correct
ONEW.US OneWater Marine Inc 20260209 0 13.96 14.07 13.68 13.91 84577 13.91 down down correct
OPBK.US OP Bancorp 20260209 0 14.26 14.26 14.02 14.1 19841 14.1 down down correct
OPCH.US Option Care Health Inc 20260209 0 33.9 33.9 33 33.17 1271201 33.17 down down correct
OPEN.US Opendoor Technologies Inc 20260209 0 4.92 5.015 4.7 4.94 42328300 4.94 up up correct
OPGN.US OpGen Inc 20260209 0 22 28.4 22 27.75 6224 27.75 up up correct
OPHC.US OptimumBank Holdings Inc 20260209 0 5.15 5.17 5.09 5.16 14900 5.16 up up correct
OPK.US OPKO Health Inc 20260209 0 1.24 1.25 1.21 1.22 2096112 1.22 down down correct
OPRA.US Opera Limited 20260209 0 12.71 13.08 12.51 12.99 418491 12.99 up down incorrect
OPRT.US Oportun Financial Corporation 20260209 0 5.59 5.67 5.495 5.5 257245 5.5 down up incorrect
OPRX.US OptimizeRx Corporation 20260209 0 10.9 10.9 10.32 10.35 225800 10.35 down down correct
ORGN.US Origin Materials Inc 20260209 0 0.178 0.181 0.16 0.1679 1646221 0.1679 down down correct
ORGNW.US Origin Materials Inc Warrant 20260209 0 0.0033 0.0033 0.0033 0.0033 100 0.0033
ORGO.US Organogenesis Holdings Inc 20260209 0 3.74 3.875 3.68 3.83 677132 3.83 up up correct
ORGS.US Orgenesis Inc 20260209 0 0.6 0.6 0.6 0.6 100 0.6
ORIC.US ORIC Pharmaceuticals Inc 20260209 0 10.35 10.75 10.02 10.71 841917 10.71 up up correct
ORLY.US O'Reilly Automotive Inc 20260209 0 94 94.38 91.88 92.72 6279200 92.72 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20260209 0 3.4 3.49 3.3593 3.43 164317 3.43 up up correct
ORRF.US Orrstown Financial Services Inc 20260209 0 39.54 40.7204 39.28 39.29 129442 38.99 down down correct
OSBC.US Old Second Bancorp Inc 20260209 0 20.94 21.33 20.6 21.11 349856 21.11 up up correct
OSIS.US OSI Systems Inc 20260209 0 271.79 278.75 270.545 274.76 177388 274.76 up up correct
OSPN.US OneSpan Inc 20260209 0 11.24 11.57 11.1651 11.35 969123 11.212 up down incorrect
OSS.US One Stop Systems Inc 20260209 0 8.98 9.76 8.81 9.65 1282551 9.65 up down incorrect
OSUR.US OraSure Technologies Inc 20260209 0 2.7 2.835 2.6417 2.82 392146 2.82 up down incorrect
OSW.US OneSpaWorld Holdings Limited 20260209 0 21.2 22.98 21.18 22.15 18336859 22.0973 up down incorrect
OTEX.US Open Text Corporation 20260209 0 25 25.55 24.25 25.35 3775400 25.0799 up down incorrect
OTLK.US Outlook Therapeutics Inc 20260209 0 0.4197 0.4288 0.395 0.4046 1584512 0.4046 down down correct
OTLY.US Oatly Group AB 20260209 0 10.74 11.22 10.523 11.2 62593 11.2 up up correct
OTTR.US Otter Tail Corporation 20260209 0 86.92 87.16 86.02 86.27 253895 85.6968 down down correct
OVBC.US Ohio Valley Banc Corp 20260209 0 42.98 43.275 42.8 42.97 10678 42.97 down down correct
OVID.US Ovid Therapeutics Inc 20260209 0 1.59 1.605 1.54 1.58 776505 1.58 down down correct
OVLY.US Oak Valley Bancorp 20260209 0 33.77 33.77 33.33 33.36 10148 33.36 down down correct
OWSCX.US OWSCX 20260209 0 19.39 19.39 19.39 19.39 0 19.39
OXBR.US Oxbridge Re Holdings Limited 20260209 0 1.15 1.15 1.1 1.1 22164 1.1 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20260209 0 0.0852 0.1268 0.0852 0.1268 816 0.1268 up up correct
OXLC.US Oxford Lane Capital Corp 20260209 0 11.11 11.15 10.8 10.98 1396900 10.5691 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260209 0 24.141 24.141 24.03 24.13 2200 23.7137 down down correct
OXLCP.US Oxford Lane Capital Corp 20260209 0 24.78 24.78 24.78 24.78 300 24.6495
OXSQ.US Oxford Square Capital Corp 20260209 0 1.92 1.92 1.875 1.91 915154 1.8752 down up incorrect
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260209 0 24.34 24.34 24.34 24.34 300 24.34
OZK.US Bank OZK 20260209 0 51.31 51.64 51.06 51.3 745644 51.3 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20260209 0 16.55 16.55 16.453 16.48 18400 16.48 down down correct
PAA.US Plains All American Pipeline L.P 20260209 0 19.33 19.48 19.03 19.28 4824200 19.28 down up incorrect
PAAS.US Pan American Silver Corp 20260209 0 57 59.08 56.57 58.97 6636600 58.8155 up down incorrect
PACB.US Pacific Biosciences of California Inc 20260209 0 1.82 1.85 1.77 1.84 4771645 1.84 up down incorrect
PAGP.US Plains GP Holdings L.P 20260209 0 20.74 20.76 20.335 20.69 2372879 20.69 down down correct
PAHC.US Phibro Animal Health Corporation 20260209 0 53.04 54.26 51.39 51.85 373562 51.731 down down correct
PALI.US Palisade Bio Inc 20260209 0 1.61 1.8 1.6 1.72 3789600 1.72 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20260209 0 8.77 9.02 8.51 8.87 721551 8.8222 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20260209 0 159.795 166.7499 156.37 166 20917740 166 up up correct
PASG.US Passage Bio Inc 20260209 0 9.51 10.365 8.86 8.9 76000 8.9 down down correct
PATK.US Patrick Industries Inc 20260209 0 141.29 141.8 137.9 141.63 348400 141.1436 up up correct
PAVM.US PAVmed Inc 20260209 0 10.58 11.34 10.2401 10.945 122608 10.945 up up correct
PAX.US Patria Investments Limited 20260209 0 14.22 14.72 14.095 14.57 1279400 14.4139 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20260209 0 6.35 6.44 6.07 6.08 3684475 6.08 down down correct
PAYS.US PaySign Inc 20260209 0 3.72 3.81 3.605 3.62 674605 3.62 down down correct
PAYX.US Paychex Inc 20260209 0 98.52 98.745 96.51 98.09 4299228 98.09 down down correct
PBFS.US Pioneer Bancorp Inc 20260209 0 14.625 14.72 14.565 14.63 5542 14.63 up up correct
PBHC.US Pathfinder Bancorp Inc 20260209 0 13.375 13.405 13.375 13.405 1794 13.405 up up correct
PBLA.US Panbela Therapeutics Inc 20260209 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
PBYI.US Puma Biotechnology Inc 20260209 0 6.88 6.975 6.755 6.88 410778 6.88
PCAR.US PACCAR Inc 20260209 0 126.73 127.74 125.31 127.26 3069300 126.9295 up up correct
PCB.US PCB Bancorp 20260209 0 23.45 23.64 23.33 23.44 18800 23.2147 down down correct
PCRX.US Pacira BioSciences Inc 20260209 0 21.19 21.23 20.785 21.07 622678 21.07 down up incorrect
PCSA.US Processa Pharmaceuticals Inc 20260209 0 2.33 2.38 2.19 2.26 46600 2.26 down up incorrect
PCT.US PureCycle Technologies Inc 20260209 0 9.61 9.665 9.08 9.59 2491680 9.59 down down correct
PCTTU.US PureCycle Technologies Inc 20260209 0 9.73 9.73 9.73 9.73 0 9.73
PCTTW.US PureCycle Technologies Inc 20260209 0 0.6399 0.6399 0.6399 0.6399 1025 0.6399
PCTY.US Paylocity Holding Corporation 20260209 0 117.93 119.03 111.91 112.31 1778154 112.31 down down correct
PCVX.US Vaxcyte Inc 20260209 0 55.75 58 54.85 55.57 1358891 55.57 down down correct
PCYO.US Pure Cycle Corporation 20260209 0 11.17 11.17 10.7642 10.93 60684 10.93 down down correct
PDD.US Pinduoduo Inc 20260209 0 105.49 107.07 105.22 105.57 5576600 105.57 up up correct
PDEX.US Pro 20260209 0 39.65 40.2 39.12 39.7 31835 39.7 up up correct
PDFS.US PDF Solutions Inc 20260209 0 29.03 31.04 28.75 30.64 325149 30.64 up up correct
PDLB.US PDL Community Bancorp 20260209 0 16.88 17.075 16.64 16.87 64756 16.87 down down correct
PDSB.US PDS Biotechnology Corporation 20260209 0 0.7276 0.7324 0.6906 0.6987 344099 0.6987 down up incorrect
PDSKX.US PDSKX 20260209 0 27.77 27.77 27.77 27.77 0 27.77
PDSRX.US PDSRX 20260209 0 27.53 27.53 27.53 27.53 0 27.53
PDSYX.US PDSYX 20260209 0 28.17 28.17 28.17 28.17 0 28.17
PEB.US PH 20260209 0 17.86 18.1799 17.77 18.1399 20441 18.1399 up down incorrect
PEBK.US Peoples Bancorp of North Carolina Inc 20260209 0 38.8 39.46 38.3 38.61 15149 38.3986 down up incorrect
PEBO.US Peoples Bancorp Inc 20260209 0 34.04 34.27 33.26 33.88 253048 33.88 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260209 0 37.42 37.65 37.125 37.46 759971 37.3538 up up correct
PEGA.US Pegasystems Inc 20260209 0 40.08 42.415 39.25 41.84 3107596 41.84 up up correct
PENN.US Penn National Gaming Inc 20260209 0 13.31 13.665 13.175 13.6 3841039 13.6 up up correct
PEP.US PepsiCo Inc 20260209 0 169.5 169.93 164.94 166.47 10316200 164.9959 down up incorrect
PERI.US Perion Network Ltd 20260209 0 8.57 8.79 8.5135 8.76 166282 8.76 up down incorrect
PESI.US Perma 20260209 0 15.35 16.4 15.245 15.67 224870 15.67 up down incorrect
PETS.US PetMed Express Inc 20260209 0 2.88 3.02 2.83 2.94 320848 2.94 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20260209 0 0.8 0.86 0.7772 0.8 9689 0.8
PETZ.US TDH Holdings Inc 20260209 0 1.12 1.12 1.03 1.0693 13371 1.0693 down down correct
PFALX.US PFALX 20260209 0 7.09 7.09 7.09 7.09 0 7.0376
PFBC.US Preferred Bank 20260209 0 91.19 92.02 90.04 90.23 46500 90.23 down down correct
PFFLX.US PFFLX 20260209 0 7.09 7.09 7.09 7.09 0 7.0396
PFG.US Principal Financial Group Inc 20260209 0 96.84 97.71 95.73 95.93 2162100 95.0747 down down correct
PFIS.US Peoples Financial Services Corp 20260209 0 55.79 56.13 55.11 55.22 19369 54.6061 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260209 0 7.09 7.09 7.09 7.09 0 7.0355
PFLT.US PennantPark Floating Rate Capital Ltd 20260209 0 9.48 9.49 9.34 9.43 1483900 9.318 down down correct
PFX.US Phenixfin Corporation 20260209 0 42.825 42.825 42.825 42.825 631 42.825
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260209 0 23.69 23.9 23.69 23.9 300 23.9 up up correct
PGC.US Peapack 20260209 0 35.06 35.68 34.615 35.5 156566 35.4483 up up correct
PGEN.US Precigen Inc 20260209 0 4.31 4.6 4.12 4.56 3980700 4.56 up down incorrect
PGNY.US Progyny Inc 20260209 0 21.78 21.91 21.25 21.65 1119800 21.65 down up incorrect
PHAR.US Pharming Group NV 20260209 0 16.28 16.41 16.08 16.37 28509 16.37 up down incorrect
PHAT.US Phathom Pharmaceuticals Inc 20260209 0 12.58 13.18 12.415 12.78 515957 12.78 up down incorrect
PHIO.US Phio Pharmaceuticals Corp 20260209 0 0.93 0.93 0.8805 0.9 102420 0.9 down down correct
PHUN.US Phunware Inc 20260209 0 1.79 1.97 1.76 1.93 341000 1.93 up up correct
PHVS.US Pharvaris N.V 20260209 0 26.54 27.01 25.95 27.01 82487 27.01 up up correct
PI.US Impinj Inc 20260209 0 114 118.492 108.7 111.75 1539300 111.75 down down correct
PIIVX.US PIIVX 20260209 0 50.01 50.01 50.01 50.01 0 50.01
PINC.US Premier Inc 20260209 0 20.58 20.58 20.58 20.58 500 20.58
PKBK.US Parke Bancorp Inc 20260209 0 28.81 29.22 28.6 28.73 74446 28.73 down down correct
PKOH.US Park 20260209 0 25.79 26.68 25.5 25.76 71634 25.76 down down correct
PLAB.US Photronics Inc 20260209 0 37.18 37.73 36.61 37.54 874834 37.54 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20260209 0 19.18 19.38 18 18.2 561546 18.2 down down correct
PLBC.US Plumas Bancorp 20260209 0 53.35 53.47 52.85 52.85 11200 52.85 down down correct
PLBY.US PLBY Group Inc 20260209 0 1.92 2.255 1.9 2.12 20047090 2.12 up up correct
PLCE.US The Children's Place Inc 20260209 0 4.15 4.185 4.03 4.17 134848 4.17 up up correct
PLMR.US Palomar Holdings Inc 20260209 0 127.51 129.68 124.76 126.54 406300 126.54 down down correct
PLPC.US Preformed Line Products Company 20260209 0 280.61 281.29 274.02 274.16 57764 274.16 down down correct
PLRX.US Pliant Therapeutics Inc 20260209 0 1.14 1.18 1.12 1.17 871779 1.17 up up correct
PLSE.US Pulse Biosciences Inc 20260209 0 21.33 24.3 20.3304 24.21 1241178 24.21 up up correct
PLTK.US Playtika Holding Corp 20260209 0 3.54 3.76 3.5 3.74 2698093 3.74 up up correct
PLUG.US Plug Power Inc 20260209 0 2.045 2.13 2.01 2.1 87525664 2.1 up up correct
PLUS.US ePlus inc 20260209 0 87.56 90.09 85.611 87.36 226174 87.0828 down down correct
PLXS.US Plexus Corp 20260209 0 205.94 211.84 204.19 208.36 387220 208.36 up up correct
PMAAX.US PMAAX 20260209 0 10.19 10.19 10.19 10.19 0 10.1583
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260209 0 0.756 0.81 0.74 0.7755 113524 0.7755 up up correct
PMFLX.US PMFLX 20260209 0 10.19 10.19 10.19 10.19 0 10.1541
PMT.US PC 20260209 0 19.5 19.6499 19.5 19.58 9048 19.156 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20260209 0 12.79 12.83 12.455 12.57 52884 12.57 down down correct
PMVP.US PMV Pharmaceuticals Inc 20260209 0 1.05 1.12 1.03 1.1 390188 1.1 up up correct
PNBK.US Patriot National Bancorp Inc 20260209 0 1.5 1.5 1.44 1.44 114400 1.44 down down correct
PNFP.US Pinnacle Financial Partners Inc 20260209 0 101.52 102.64 101.05 101.26 1287696 101.26 down down correct
PNNT.US PennantPark Investment Corporation 20260209 0 5.66 5.73 5.61 5.69 765400 5.6018 up up correct
PNRG.US PrimeEnergy Resources Corporation 20260209 0 194.95 202.82 192.97 192.97 47880 192.97 down down correct
PNTG.US The Pennant Group Inc 20260209 0 30.39 31.01 30 30.8 349918 30.8 up up correct
PODD.US Insulet Corporation 20260209 0 243.26 247.245 240.33 245.57 686354 245.57 up up correct
POLA.US Polar Power Inc 20260209 0 1.51 1.54 1.44 1.52 56115 1.52 up up correct
POOL.US Pool Corporation 20260209 0 264.39 265.44 260.55 262.57 635500 261.0136 down down correct
POW.US Powered Brands 20260209 0 23.69 24.029 23.58 23.94 54000 23.94 up up correct
POWI.US Power Integrations Inc 20260209 0 47.26 47.45 44.99 45.79 1108100 45.5868 down down correct
POWL.US Powell Industries Inc 20260209 0 588.8 593.7599 545.75 561.89 466379 561.6199 down down correct
POWW.US AMMO Inc 20260209 0 1.875 1.95 1.755 1.8 1746252 1.8 down down correct
POWWP.US AMMO Inc 20260209 0 23.9 24.49 23.8 24.49 24000 23.9474 up up correct
PPBT.US Purple Biotech Ltd 20260209 0 0.59 0.61 0.57 0.587 14690 5.87 down up incorrect
PPC.US Pilgrim's Pride Corporation 20260209 0 43.37 43.555 42.9 43.17 759042 43.17 down up incorrect
PPIH.US Perma 20260209 0 31.13 32.5314 30.89 32.26 69693 32.26 up up correct
PPSI.US Pioneer Power Solutions Inc 20260209 0 4.48 4.48 4.12 4.17 65792 4.17 down down correct
PPTA.US Midas Gold Corp. 20260209 0 28.3 30.4 28.19 30.32 1568900 30.32 up up correct
PRAA.US PRA Group Inc 20260209 0 11.38 11.6 11.21 11.23 396873 11.23 down down correct
PRAX.US Praxis Precision Medicines Inc 20260209 0 317.73 328.6 310.528 319.54 376300 319.54 up up correct
PRCH.US Porch Group Inc 20260209 0 7.25 7.44 7.04 7.36 1059272 7.36 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260209 0 28.14 29.43 26.93 29.21 1091500 29.21 up up correct
PRDO.US Perdoceo Education Corporation 20260209 0 31.61 31.61 31.08 31.32 297700 31.1791 down up incorrect
PRFX.US PainReform Ltd 20260209 0 2.89 3.26 2.83 2.98 303193 2.98 up up correct
PRGS.US Progress Software Corporation 20260209 0 42.86 43.21 41.85 42.89 1084655 42.89 up up correct
PRIM.US Primoris Services Corporation 20260209 0 160.54 164.38 157.92 162.61 804732 162.61 up up correct
PRIVX.US Sharespost 100 Fund 20260209 0 49.07 49.07 49.07 49.07 0 49.07
PRLD.US Prelude Therapeutics Incorporated 20260209 0 2.15 2.17 2.04 2.155 202870 2.155 up up correct
PRLVX.US PRLVX 20260209 0 48.11 48.11 48.11 48.11 0 48.11
PROF.US Profound Medical Corp 20260209 0 6.48 6.725 6.27 6.5 84445 6.5 up up correct
PROV.US Provident Financial Holdings Inc 20260209 0 16.33 16.45 16.25 16.26 7700 16.1203 down down correct
PRPH.US ProPhase Labs Inc 20260209 0 0.2 0.2 0.151 0.1774 94220 0.1774 down down correct
PRPL.US Purple Innovation Inc 20260209 0 0.67 0.735 0.67 0.6956 286429 0.6956 up up correct
PRPO.US Precipio Inc 20260209 0 20.42 20.76 19.52 19.8 32703 19.8 down down correct
PRQR.US ProQR Therapeutics N.V 20260209 0 1.52 1.55 1.45 1.47 218436 1.47 down down correct
PRTA.US Prothena Corporation plc 20260209 0 8.9 9.04 8.59 8.86 356096 8.86 down down correct
PRTC.US PureTech Health plc 20260209 0 17.8 17.85 17.609 17.609 556 17.609 down down correct
PRTH.US Priority Technology Holdings Inc 20260209 0 5.55 5.74 5.47 5.63 233051 5.63 up up correct
PRTS.US CarParts.com Inc 20260209 0 0.5 0.5881 0.5 0.5458 1078719 0.5458 up up correct
PRVA.US Privia Health Group Inc 20260209 0 21.95 22.16 21.42 21.63 534671 21.63 down down correct
PSA.US PQ 20260209 0 15.8 15.88 15.7617 15.88 18501 15.88 up up correct
PSEC.US Prospect Capital Corporation 20260209 0 2.64 2.65 2.61 2.61 4101662 2.5689 down up incorrect
PSHG.US Performance Shipping Inc 20260209 0 2.01 2.07 1.99 2 69400 2 down up incorrect
PSMT.US PriceSmart Inc 20260209 0 156.22 156.89 154.26 156.13 226149 155.428 down up incorrect
PSNL.US Personalis Inc 20260209 0 8.01 8.07 7.67 7.83 725538 7.83 down up incorrect
PSOIX.US Palmer Square Opportunistic Income Fund 20260209 0 17.82 17.82 17.82 17.82 0 17.82
PSTV.US Plus Therapeutics Inc 20260209 0 0.25 0.26 0.24 0.25 6422300 0.25
PT.US Pintec Technology Holdings Limited 20260209 0 0.961 0.9765 0.95 0.95 16956 0.95 down down correct
PTC.US PTC Inc 20260209 0 155.23 160.32 154.24 159.74 1292000 159.74 up up correct
PTCT.US PTC Therapeutics Inc 20260209 0 74.5 74.98 72.83 74.16 980650 74.16 down up incorrect
PTEN.US Patterson 20260209 0 8.71 8.91 8.53 8.7 8905600 8.5978 down down correct
PTGX.US Protagonist Therapeutics Inc 20260209 0 83.47 83.9 82.21 83.32 322026 83.32 down down correct
PTIX.US Protagenic Therapeutics Inc 20260209 0 0.3412 0.4696 0.3412 0.3977 2989 0.3977 up up correct
PTIXW.US Protagenic Therapeutics Inc 20260209 0 0.0036 0.0322 0.0036 0.0322 806 0.0322 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20260209 0 5.92 6.06 5.845 6.06 1231911 6.06 up up correct
PTON.US Peloton Interactive Inc 20260209 0 4.525 4.73 4.355 4.4 18408650 4.4 down up incorrect
PTPI.US Petros Pharmaceuticals Inc 20260209 0 0.008 0.008 0.008 0.008 113900 0.008
PUBM.US PubMatic Inc 20260209 0 6.49 6.65 6.364 6.57 799867 6.57 up up correct
PUCK.US Goal Acquisitions Corp 20260209 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260209 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260209 0 2.48 2.48 2.41 2.46 7964 2.46 down down correct
PWP.US Perella Weinberg Partners 20260209 0 24.01 25.925 23.94 24.34 2164669 24.2607 up up correct
PXLW.US Pixelworks Inc 20260209 0 6.1 6.16 5.95 6.08 42700 6.08 down down correct
PXS.US Pyxis Tankers Inc 20260209 0 3.16 3.58 3.16 3.56 67061 3.56 up up correct
PYPD.US PolyPid Ltd 20260209 0 4.57 4.72 4.45 4.58 48600 4.58 up up correct
PYPL.US PayPal Holdings Inc 20260209 0 40.21 41.27 39.81 41.15 26034260 41.0258 up up correct
PYXS.US Pyxis Oncology Inc. 20260209 0 1.52 1.55 1.3401 1.37 714246 1.37 down down correct
PZZA.US Papa John's International Inc 20260209 0 34.43 34.89 33.7904 34.84 651726 34.84 up up correct
QCOM.US QUALCOMM Incorporated 20260209 0 137.1 139.94 136.5 138.93 11022700 138.0437 up up correct
QCRH.US QCR Holdings Inc 20260209 0 95.4 95.95 94.08 94.24 73778 94.24 down down correct
QDEL.US Quidel Corporation 20260209 0 29.21 29.53 27.75 29.26 716688 29.26 up up correct
QFIN.US 360 DigiTech Inc 20260209 0 16.05 17.08 16 16.34 1796251 16.34 up up correct
QH.US Quhuo Limited 20260209 0 0.88 0.922 0.86 0.891 161700 0.891 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20260209 0 3.56 3.57 3.56 3.56 257100 3.56
QLYS.US Qualys Inc 20260209 0 110.4 113.525 107.17 109.15 1153508 109.15 down down correct
QMCO.US Quantum Corporation 20260209 0 5.86 6.09 5.61 5.94 493500 5.94 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260209 0 7.21 7.759 7 7.132 22700 7.132 down down correct
QNST.US QuinStreet Inc 20260209 0 12.05 12.355 11.46 11.98 1267928 11.98 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260209 0 27.61 28.04 27.47 27.88 103000 27.2676 up up correct
QRHC.US Quest Resource Holding Corporation 20260209 0 2.05 2.06 2 2.06 9065 2.06 up up correct
QRVO.US Qorvo Inc 20260209 0 83.05 84.3 83.05 83.16 1242619 83.16 up up correct
QSI.US Quantum 20260209 0 1.09 1.09 1.02 1.07 3148000 1.07 down down correct
QSIAW.US Quantum 20260209 0 0.1346 0.15 0.12 0.1446 13425 0.1446 up up correct
QTRX.US Quanterix Corporation 20260209 0 6.06 6.23 5.8007 6.17 468368 6.17 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20260209 0 9.32 9.58 8.97 9.44 12785700 9.44 up up correct
QUIK.US QuickLogic Corporation 20260209 0 7.26 7.28 7.02 7.2 157445 7.2 down down correct
QURE.US uniQure N.V 20260209 0 25.54 26.5 25.01 26.05 1338521 26.05 up up correct
RAIL.US FreightCar America Inc 20260209 0 12.41 13.3 12.19 12.99 180842 12.99 up up correct
RAIN.US Rain Therapeutics Inc 20260209 0 2.267 2.28 2.1 2.15 10100 2.15 down down correct
RAND.US Rand Capital Corporation 20260209 0 11 11 10.945 10.945 1232 10.6861 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260209 0 1.21 1.285 1.17 1.27 738600 1.27 up up correct
RAPT.US RAPT Therapeutics Inc 20260209 0 57.71 57.8 57.69 57.77 5142000 57.77 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20260209 0 24.66 24.67 23.78 23.88 1707205 23.88 down down correct
RAVE.US RAVE Restaurant Group Inc 20260209 0 3.23 3.36 3.23 3.31 50324 3.31 up up correct
RBB.US RBB Bancorp 20260209 0 22.13 22.29 21.67 22.01 61844 22.01 down up incorrect
RBBN.US Ribbon Communications Inc 20260209 0 1.97 2.05 1.93 2 1311300 2 up down incorrect
RBCAA.US Republic Bancorp Inc 20260209 0 73.8 75.45 73.14 73.2 24262 73.2 down down correct
RBCN.US Rubicon Technology Inc 20260209 0 2.9 2.9 2.9 2.9 0 2.9
RBKB.US Rhinebeck Bancorp Inc 20260209 0 12.68 12.79 12.15 12.15 8737 12.15 down down correct
RCAT.US Red Cat Holdings Inc 20260209 0 12.5 14.255 12.42 13.71 10382500 13.71 up up correct
RCEL.US AVITA Medical Inc 20260209 0 3.95 4.075 3.76 4.05 157885 4.05 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260209 0 9.18 9.18 9.18 9.18 0 9.18
RCICX.US Resource Credit Income Fund Class C 20260209 0 9.31 9.31 9.31 9.31 0 9.31
RCIIX.US Resource Credit Income Fund Class I Shar 20260209 0 9.19 9.19 9.19 9.19 0 9.19
RCILX.US RCILX 20260209 0 9.19 9.19 9.19 9.19 0 9.19
RCIWX.US Resource Credit Income Fund Class W Shar 20260209 0 9.18 9.18 9.18 9.18 0 9.18
RCKT.US Rocket Pharmaceuticals Inc 20260209 0 3.17 3.22 3.065 3.2 1730726 3.2 up up correct
RCKY.US Rocky Brands Inc 20260209 0 33.33 33.33 32.52 32.9 17667 32.7872 down down correct
RCMT.US RCM Technologies Inc 20260209 0 19.79 19.84 18.7201 18.98 57599 18.98 down down correct
RCON.US Recon Technology Ltd 20260209 0 1.22 1.31 1.22 1.26 9559 1.26 up up correct
RDCM.US RADCOM Ltd 20260209 0 12.47 12.8 12.3 12.54 66200 12.54 up up correct
RDHL.US RedHill Biopharma Ltd 20260209 0 1.07 1.07 1 1.055 27652 1.055 down down correct
RDI.US Reading International Inc 20260209 0 1.02 1.06 1.02 1.04 13811 1.04 up up correct
RDIB.US Reading International Inc 20260209 0 12.58 12.58 9.23 11.01 37636 11.01 down down correct
RDNT.US RadNet Inc 20260209 0 69 70.4 68.04 69.15 588296 69.15 up up correct
RDVT.US Red Violet Inc 20260209 0 40.95 41.56 39.84 41.32 153913 41.32 up up correct
RDWR.US Radware Ltd 20260209 0 24.98 25.64 24.78 25.45 237268 25.45 up up correct
REAL.US The RealReal Inc 20260209 0 12.88 12.99 12.35 12.9 1887432 12.9 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20260209 0 3.2 3.235 3.14 3.22 1026986 3.22 up up correct
REE.US REE Automotive Ltd. 20260209 0 0.5929 0.6104 0.5929 0.595 132018 0.595 up up correct
REED.US Reed's Inc 20260209 0 2.18 2.31 2.13 2.15 19600 2.15 down down correct
REFR.US Research Frontiers Incorporated 20260209 0 1.11 1.17 1 1.03 134283 1.03 down up incorrect
REG.US Regency Centers Corporation 20260209 0 75.15 76.25 74.68 76.06 1398400 75.3253 up down incorrect
REGN.US Regeneron Pharmaceuticals Inc 20260209 0 783.17 790 775.5 780.28 586800 779.3425 down up incorrect
REKR.US Rekor Systems Inc 20260209 0 0.954 0.956 0.91 0.932 2198800 0.932 down up incorrect
RELI.US Reliance Global Group Inc 20260209 0 484 500 480 500 40800 500 up down incorrect
RELL.US Richardson Electronics Ltd 20260209 0 11.52 12.57 11.33 11.88 228540 11.88 up up correct
RELY.US Remitly Global Inc. Common Stock 20260209 0 12.98 13.74 12.92 13.45 2785675 13.45 up up correct
REPL.US Replimune Group Inc 20260209 0 7.64 7.89 7.53 7.775 783711 7.775 up down incorrect
RETO.US ReTo Eco 20260209 0 0.8415 0.93 0.8415 0.9107 15481 0.9107 up down incorrect
REYN.US Reynolds Consumer Products Inc 20260209 0 22.83 22.91 22.4 22.8 1248700 22.5749 down up incorrect
RFIL.US RF Industries Ltd 20260209 0 11.28 11.8951 10.689 11.35 222254 11.35 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260209 0 28.83 28.987 27.2 27.715 113400 27.715 down down correct
RGCO.US RGC Resources Inc 20260209 0 21.8 21.9228 21.4938 21.69 11018 21.69 down down correct
RGEN.US Repligen Corporation 20260209 0 140.56 143.98 138.17 143.58 936160 143.58 up up correct
RGLD.US Royal Gold Inc 20260209 0 267.96 279.86 267.96 279.21 877285 279.21 up up correct
RGNX.US REGENXBIO Inc 20260209 0 10.14 10.62 10.01 10.31 955423 10.31 up up correct
RGP.US Resources Connection Inc 20260209 0 4.37 4.4 4.24 4.35 314200 4.2717 down down correct
RIBT.US RiceBran Technologies 20260209 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
RICK.US RCI Hospitality Holdings Inc 20260209 0 24.23 24.23 23.49 23.59 113900 23.59 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20260209 0 34.42 34.78 33.7092 34.41 226902 34.41 down down correct
RILY.US B. Riley Financial Inc 20260209 0 7.88 7.92 7.595 7.81 362391 7.81 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20260209 0 24.99 24.99 24.99 24.99 700 24.99
RILYN.US B. Riley Financial Inc 20260209 0 23.257 23.45 23.2 23.25 14000 23.25 down down correct
RILYP.US B. Riley Financial Inc 20260209 0 9.9 10.4 9.9 10.4 3900 10.4 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260209 0 17.61 17.675 17.39 17.51 10700 17.51 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260209 0 15.74 16 15.57 15.98 18800 15.98 up up correct
RIOT.US Riot Blockchain Inc 20260209 0 13.9 15.12 13.8 14.97 18191300 14.97 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260209 0 14.82 15.095 14.33 14.69 31858800 14.69 down down correct
RKDA.US Arcadia Biosciences Inc 20260209 0 1.82 1.889 1.81 1.83 16100 1.83 up down incorrect
RKLB.US Rocket Lab USA Inc. 20260209 0 72.025 76.8 70.75 75.84 16394400 75.84 up down incorrect
RLAY.US Relay Therapeutics Inc 20260209 0 8.92 9.19 8.52 8.65 2758606 8.65 down up incorrect
RLMD.US Relmada Therapeutics Inc 20260209 0 3.91 4.3464 3.7803 4.2 803676 4.2 up down incorrect
RLYB.US Rallybio Corporation Common Stock 20260209 0 4.59 4.905 4.5 4.7 33988 4.7 up down incorrect
RMBI.US Richmond Mutual Bancorporation Inc 20260209 0 14.23 14.39 14.1 14.23 12700 14.0782
RMBS.US Rambus Inc 20260209 0 106.44 112.655 106.44 110.92 2280424 110.92 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260209 0 2.46 2.63 2.4 2.54 67044 2.54 up up correct
RMNI.US Rimini Street Inc 20260209 0 3.32 3.32 3.2 3.21 273649 3.21 down down correct
RMR.US The RMR Group Inc 20260209 0 17.73 17.95 17.56 17.63 211353 17.63 down down correct
RMTI.US Rockwell Medical Inc 20260209 0 1.06 1.1 1.04 1.08 173282 1.08 up up correct
RNA.US Avidity Biosciences Inc 20260209 0 72.81 72.95 72.8 72.89 1851828 72.89 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260209 0 8.6 10.95 8.6 10.72 87641 10.72 up up correct
RNST.US Renasant Corporation 20260209 0 41.64 41.75 41 41.31 574372 41.31 down down correct
RNW.US Renew Energy Global PLC 20260209 0 5.25 5.29 5.2 5.26 405031 5.26 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20260209 0 0.005 0.008 0.005 0.008 2300 0.008 up up correct
RNXT.US RenovoRx Inc. Common Stock 20260209 0 0.988 1.02 0.955 0.964 159900 0.964 down down correct
ROAD.US Construction Partners Inc 20260209 0 128.64 131.8299 126.54 126.64 709958 126.64 down down correct
ROCK.US Gibraltar Industries Inc 20260209 0 53.69 54.5099 53.26 53.65 130067 53.65 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260209 0 26.35 27.72 25.72 27.67 17123300 27.67 up up correct
ROKU.US Roku Inc 20260209 0 87.06 89.92 85.93 88.52 3176268 88.52 up up correct
ROOT.US Root Inc 20260209 0 61.64 62.83 58.8 59.14 331200 59.14 down down correct
ROST.US Ross Stores Inc 20260209 0 190.66 194.76 190.01 194.5 1902273 194.0875 up up correct
RPAY.US Repay Holdings Corporation 20260209 0 3.38 3.39 3.24 3.25 973154 3.25 down down correct
RPD.US Rapid7 Inc 20260209 0 10.77 10.93 10.59 10.76 1349038 10.76 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260209 0 3.87 3.895 3.68 3.75 134386 3.75 down down correct
RPRX.US Royalty Pharma plc 20260209 0 44.64 44.9 43.98 44.05 3390776 44.05 down down correct
RRBI.US Red River Bancshares Inc 20260209 0 91.46 91.895 90.275 90.62 47500 90.3591 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20260209 0 3.73 3.86 3.69 3.79 79600 3.79 up up correct
RRR.US Red Rock Resorts Inc 20260209 0 65.09 66.11 64.741 65.51 695000 64.5186 up up correct
RSSS.US Research Solutions Inc 20260209 0 2.6 2.66 2.4604 2.5 149818 2.5 down down correct
RSVR.US Reservoir Media Inc 20260209 0 7.54 7.63 7.5 7.59 31286 7.59 up up correct
RSVRW.US Reservoir Media Management Inc 20260209 0 0.1189 0.1193 0.11 0.11 4401 0.11 down down correct
RUN.US Sunrun Inc 20260209 0 20.095 20.65 19.49 20.41 5367145 20.41 up down incorrect
RUSHA.US Rush Enterprises Inc 20260209 0 72.87 73.255 70.8725 71.04 431453 70.8535 down up incorrect
RUSHB.US Rush Enterprises Inc 20260209 0 67.27 67.27 63.8 63.99 18192 63.8044 down up incorrect
RVMD.US Revolution Medicines Inc 20260209 0 97.27 97.81 95.88 96.74 1471400 96.74 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260209 0 0.3 0.307 0.2831 0.286 84973 5.72 down down correct
RVSB.US Riverview Bancorp Inc 20260209 0 5.37 5.38 5.25 5.32 37526 5.32 down up incorrect
RWAY.US Runway Growth Finance Corp. Common Stock 20260209 0 8.86 8.86 8.71 8.76 306643 8.3931 down up incorrect
RXRX.US Recursion Pharmaceuticals Inc 20260209 0 3.95 4 3.85 3.98 14183600 3.98 up up correct
RXST.US RxSight Inc. Common Stock 20260209 0 8.34 8.34 8.01 8.26 711319 8.26 down down correct
RXT.US Rackspace Technology Inc 20260209 0 0.4693 0.4831 0.4114 0.4165 2871866 0.4165 down down correct
RYAAY.US Ryanair Holdings plc 20260209 0 69.58 70.71 69.11 69.52 1274830 69.52 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20260209 0 103.61 106.3 101.83 103.97 470795 103.97 up up correct
RZB.US Reinsurance Group of America Incorporated 20260209 0 25.109 25.14 25.08 25.12 14572 24.7634 up up correct
RZLT.US Rezolute Inc 20260209 0 3.12 3.165 3.02 3.13 1928622 3.13 up up correct
SABR.US Sabre Corporation 20260209 0 1.18 1.2 1.13 1.14 4524449 1.14 down down correct
SABS.US SAB Biotherapeutics Inc 20260209 0 4.22 4.295 4.04 4.23 246182 4.23 up up correct
SABSW.US SAB Biotherapeutics Inc 20260209 0 0.0307 0.0368 0.0307 0.0368 400 0.0368 up up correct
SAFT.US Safety Insurance Group Inc 20260209 0 79.92 80.6903 78.4001 78.7 99872 77.7673 down down correct
SAIA.US Saia Inc 20260209 0 414.83 416.505 401.8 409.6 822836 409.6 down down correct
SALM.US Salem Media Group Inc 20260209 0 0.38 0.389 0.368 0.37 17811 0.37 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20260209 0 14.88 15.085 14.784 15.03 27200 14.8116 up down incorrect
SANA.US Sana Biotechnology Inc 20260209 0 3.9 4.03 3.82 4 2055342 4 up down incorrect
SANM.US Sanmina Corporation 20260209 0 150.02 153.26 145.9907 150.82 813806 150.82 up up correct
SATS.US EchoStar Corporation 20260209 0 113.5 115.52 111.02 115.19 3301800 115.19 up down incorrect
SAVA.US Cassava Sciences Inc 20260209 0 2.03 2.08 1.98 2.05 440200 2.05 up down incorrect
SBAC.US SBA Communications Corporation 20260209 0 180.64 185.06 178 184.63 520800 183.3807 up down incorrect
SBCF.US Seacoast Banking Corporation of Florida 20260209 0 34.98 35.31 34.76 34.76 818300 34.541 down down correct
SBET.US Sharplink Gaming Ltd 20260209 0 6.89 7.32 6.8 7.11 6884500 7.11 up up correct
SBFG.US SB Financial Group Inc 20260209 0 21.98 22.2 21.67 21.67 8293 21.5107 down down correct
SBGI.US Sinclair Broadcast Group Inc 20260209 0 13.79 14.98 13.76 14.62 626277 14.3737 up up correct
SBLK.US Star Bulk Carriers Corp 20260209 0 22.64 23.37 22.5 23.29 1009700 22.9258 up up correct
SBNY.US Signature Bank 20260209 0 0.8 0.94 0.78 0.94 157000 0.94 up up correct
SBRA.US Sabra Health Care REIT Inc 20260209 0 19.05 19.12 18.7334 19.09 2409226 18.8072 up up correct
SBSI.US Southside Bancshares Inc 20260209 0 33.38 33.86 33.03 33.72 129100 33.351 up up correct
SBUX.US Starbucks Corporation 20260209 0 99.025 99.98 98.2574 98.98 7150627 98.3458 down down correct
SCHL.US Scholastic Corporation 20260209 0 34.19 34.53 33.625 34.18 306672 34.18 down down correct
SCKT.US Socket Mobile Inc 20260209 0 1.12 1.18 1.1 1.1 10600 1.1 down down correct
SCOR.US comScore Inc 20260209 0 7.37 8.27 7.37 7.39 37816 7.39 up up correct
SCPS.US Scopus BioPharma Inc 20260209 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
SCSC.US ScanSource Inc 20260209 0 38.43 38.94 37.35 37.58 289332 37.58 down down correct
SCVL.US Shoe Carnival Inc 20260209 0 20.55 20.62 20.105 20.35 273673 20.35 down down correct
SCYX.US SCYNEXIS Inc 20260209 0 0.76 0.7716 0.7302 0.7505 188289 0.7505 down down correct
SDGR.US Schrödinger Inc 20260209 0 13.51 13.72 13.2 13.6 850363 13.6 up up correct
SEAC.US SeaChange International Inc 20260209 0 3.3 3.5 3.3 3.5 300 3.5 up up correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20260209 0 6.91 7.6 6.78 7.35 131900 7.35 up up correct
SEATW.US Vivid Seats Inc. Warrant 20260209 0 0.075 0.075 0.058 0.075 78000 0.075
SEDG.US SolarEdge Technologies Inc 20260209 0 35.92 37.11 35.14 36.8 2154059 36.8 up up correct
SEED.US Origin Agritech Limited 20260209 0 1.08 1.11 1.06 1.1 28400 1.1 up up correct
SEER.US Seer Inc 20260209 0 1.8 1.82 1.76 1.81 272020 1.81 up up correct
SEIC.US SEI Investments Company 20260209 0 84.54 85.49 84.02 85.37 515275 85.37 up up correct
SELF.US Global Self Storage Inc 20260209 0 5.03 5.12 5.02 5.1 47102 5.1 up up correct
SENEA.US Seneca Foods Corporation 20260209 0 119.56 120.915 116.82 119.87 96362 119.87 up up correct
SENEB.US Seneca Foods Corporation 20260209 0 120 120 120 120 0 120
SERA.US Sera Prognostics Inc. Class A Common Stock 20260209 0 2.46 2.68 2.46 2.68 14318 2.68 up up correct
SFBC.US Sound Financial Bancorp Inc 20260209 0 44.07 44.21 43.935 44.08 4088 44.08 up up correct
SFBS.US ServisFirst Bancshares Inc 20260209 0 85.61 86.5799 85.155 86.24 277336 86.24 up up correct
SFIX.US Stitch Fix Inc 20260209 0 4.26 4.33 4.18 4.3 942045 4.3 up up correct
SFM.US Sprouts Farmers Market Inc 20260209 0 67.68 68.055 65.7 65.85 2706611 65.85 down down correct
SFNC.US Simmons First National Corporation 20260209 0 21.75 21.91 21.57 21.76 1118100 21.5125 up up correct
SFST.US Southern First Bancshares Inc 20260209 0 59.03 59.61 58.31 58.69 39387 58.69 down up incorrect
SGA.US Saga Communications Inc 20260209 0 11.46 11.5 11.37 11.37 7501 11.1469 down up incorrect
SGBX.US SG Blocks Inc 20260209 0 1.08 1.12 1.02 1.09 244865 1.09 up down incorrect
SGC.US Superior Group of Companies Inc 20260209 0 10.39 10.46 10.17 10.43 28982 10.2899 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20260209 0 5.83 6.15 5.46 5.94 119679 5.94 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20260209 0 12.14 12.47 11.7 12.03 2005300 12.03 down down correct
SGMO.US Sangamo Therapeutics Inc 20260209 0 0.41 0.41 0.38 0.4 3390913 0.4 down down correct
SGRP.US SPAR Group Inc 20260209 0 0.7952 0.7952 0.7905 0.7924 5336 0.7924 down down correct
SGRY.US Surgery Partners Inc 20260209 0 13.43 13.63 13.135 13.48 1032886 13.48 up up correct
SHBI.US Shore Bancshares Inc 20260209 0 20.41 20.68 20.25 20.38 429466 20.2486 down down correct
SHC.US Sotera Health Company 20260209 0 17.72 17.72 17.275 17.41 1407400 17.41 down down correct
SHEN.US Shenandoah Telecommunications Company 20260209 0 12.23 12.545 11.955 12.48 256988 12.48 up down incorrect
SHIP.US Seanergy Maritime Holdings Corp 20260209 0 10.552 11.01 10.552 10.81 127402 10.81 up down incorrect
SHLS.US Shoals Technologies Group Inc 20260209 0 10.4 10.76 10.17 10.4 4989400 10.4
SHO.US PI 20260209 0 19.1 19.155 19 19 16252 19 down up incorrect
SHOO.US Steven Madden Ltd 20260209 0 35.44 36.76 35.22 36.53 2513600 36.308 up up correct
SIBN.US SI 20260209 0 15.56 15.8 15.06 15.39 383705 15.39 down up incorrect
SIEB.US Siebert Financial Corp 20260209 0 2.75 2.75 2.65 2.68 42852 2.68 down up incorrect
SIFY.US Sify Technologies Limited 20260209 0 14.71 15.19 14.48 14.73 41800 14.73 up up correct
SIGA.US SIGA Technologies Inc 20260209 0 6.69 6.69 6.47 6.53 237063 6.53 down down correct
SIGI.US Selective Insurance Group Inc 20260209 0 89.65 90.47 88.25 88.6 466010 88.1659 down down correct
SIGIP.US Selective Insurance Group Inc 20260209 0 17.155 17.29 17.11 17.2 9200 16.9134 up up correct
SILC.US Silicom Ltd 20260209 0 20.26 21.15 20 21.01 38561 21.01 up up correct
SIMO.US Silicon Motion Technology Corporation 20260209 0 130.8 137.94 127.93 137.55 1068676 137.0263 up up correct
SINT.US Sintx Technologies Inc 20260209 0 2.992 3.001 2.91 2.94 20800 2.94 down down correct
SIRI.US Sirius XM Holdings Inc 20260209 0 21.56 21.85 20.86 20.95 6949500 20.6849 down down correct
SISI.US Shineco Inc 20260209 0 0.252 0.252 0.252 0.252 0 0.252
SITM.US SiTime Corporation 20260209 0 419 433.83 415 417.36 350600 417.36 down down correct
SJ.US Scienjoy Holding Corporation 20260209 0 1.21 1.3 1.15 1.29 48850 1.29 up up correct
SKIN.US The Beauty Health Company 20260209 0 1.27 1.27 1.18 1.21 1297417 1.21 down down correct
SKYT.US SkyWater Technology Inc 20260209 0 29.96 30.87 29.17 30.33 1743279 30.33 up down incorrect
SKYW.US SkyWest Inc 20260209 0 106.02 106.76 103.7719 105.57 289609 105.57 down up incorrect
SLAB.US Silicon Laboratories Inc 20260209 0 208 208 204.84 205.41 1526282 205.41 down up incorrect
SLDB.US Solid Biosciences Inc 20260209 0 6.57 6.99 5.71 6.86 1965401 6.86 up up correct
SLGL.US Sol 20260209 0 62.7 65.5 60.55 65.27 48200 65.27 up up correct
SLGN.US Silgan Holdings Inc 20260209 0 48.72 48.95 48.14 48.68 991100 48.68 down down correct
SLM.US SLM Corporation 20260209 0 27.23 27.51 26.74 26.85 2710200 26.6723 down down correct
SLMBP.US SLM Corporation 20260209 0 74.6 74.6 74.6 74.6 305 73.1843
SLN.US Silence Therapeutics plc 20260209 0 4.72 4.72 4.34 4.51 300289 4.51 down down correct
SLNG.US Stabilis Solutions Inc 20260209 0 5.47 5.66 5.3 5.58 8200 5.58 up up correct
SLNH.US Soluna Holdings Inc 20260209 0 0.991 1.07 0.97 1.05 8040713 1.05 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260209 0 9.16 9.41 8.92 8.92 18100 8.92 down down correct
SLNO.US Soleno Therapeutics Inc 20260209 0 41.55 41.78 40.51 40.88 855509 40.88 down down correct
SLP.US Simulations Plus Inc 20260209 0 14.59 14.78 13.51 14.1 324500 14.1 down down correct
SLRC.US SLR Investment Corp 20260209 0 15.17 15.37 15.065 15.26 295441 14.82 up up correct
SLS.US SELLAS Life Sciences Group Inc 20260209 0 3.77 3.84 3.62 3.81 4101686 3.81 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260209 0 26.3759 26.3759 26.3759 26.3759 25 26.3759
SMBC.US Southern Missouri Bancorp Inc 20260209 0 65.55 66.13 65.19 65.3 38721 65.0479 down down correct
SMBK.US SmartFinancial Inc 20260209 0 42.98 43.345 42.4901 42.65 44471 42.5679 down down correct
SMCI.US Super Micro Computer Inc 20260209 0 33.21 33.905 32.65 33.53 32251891 33.53 up up correct
SMID.US Smith 20260209 0 36.6981 36.6981 34.96 34.96 7719 34.96 down down correct
SMIT.US Schmitt Industries Inc 20260209 0 0.0177 0.0177 0.0177 0.0177 0 0.0177
SMMT.US Summit Therapeutics Inc 20260209 0 15 15.08 14.656 14.97 1935800 14.97 down down correct
SMPL.US The Simply Good Foods Company 20260209 0 17.31 17.4 16.18 16.47 2665300 16.47 down down correct
SMSI.US Smith Micro Software Inc 20260209 0 0.4975 0.5421 0.4975 0.5101 33151 0.5101 up up correct
SMTC.US Semtech Corporation 20260209 0 85.08 92.34 85.08 88.75 2233343 88.75 up up correct
SMTI.US Sanara MedTech Inc 20260209 0 20.12 20.2 19.61 19.92 39600 19.92 down up incorrect
SNAX.US Stryve Foods Inc 20260209 0 0.003 0.003 0.003 0.003 0 0.003
SNBR.US Sleep Number Corporation 20260209 0 12 12.15 11.05 11.12 275403 11.12 down up incorrect
SNCR.US Synchronoss Technologies Inc 20260209 0 9 9.01 8.98 9.01 855509 9.01 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20260209 0 21.86 22.29 21.61 21.64 1006080 21.64 down down correct
SND.US Smart Sand Inc 20260209 0 4.91 5.039 4.8101 4.89 330819 4.89 down down correct
SNDL.US Sundial Growers Inc 20260209 0 1.505 1.53 1.49 1.51 808300 1.51 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20260209 0 20.92 21.35 20.745 21.19 1085799 21.19 up up correct
SNES.US SenesTech Inc 20260209 0 1.97 1.97 1.81 1.85 55036 1.85 down down correct
SNEX.US StoneX Group Inc 20260209 0 121.8 127.63 121.75 124.95 737722 124.95 up up correct
SNFCA.US Security National Financial Corporation 20260209 0 8.93 9.06 8.885 9 13110 9 up up correct
SNGX.US Soligenix Inc 20260209 0 1.14 1.18 1.12 1.12 114400 1.12 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20260209 0 3.03 3.1 2.87 2.91 27600 2.91 down down correct
SNPS.US Synopsys Inc 20260209 0 427.88 442.95 424 438.9 2044710 438.9 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20260209 0 27.01 28.6 27.01 28.6 3733 28.6 up up correct
SNSE.US Sensei Biotherapeutics Inc 20260209 0 8.74 9.56 8.66 8.81 42244 8.81 up up correct
SNT.US Senstar Technologies Ltd. 20260209 0 3.82 3.94 3.81 3.89 28589 3.89 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260209 0 1.99 2.05 1.98 2.02 5600 2.02 up up correct
SNY.US Sanofi 20260209 0 47.83 48.45 47.66 48.27 4785300 48.27 up down incorrect
SOFI.US SoFi Technologies Inc. Common Stock 20260209 0 21.29 21.59 20.8 21.35 64079400 21.35 up down incorrect
SOHO.US Sotherly Hotels Inc 20260209 0 2.23 2.23 2.22 2.23 59773 2.23
SOHOB.US Sotherly Hotels Inc 20260209 0 18.06 18.12 18.06 18.11 3000 18.11 up down incorrect
SOHON.US Sotherly Hotels Inc 20260209 0 16.18 16.18 16.18 16.18 0 16.18
SOHOO.US Sotherly Hotels Inc 20260209 0 18.53 18.582 18.52 18.55 800 18.55 up down incorrect
SOHU.US Sohu.com Limited 20260209 0 15.94 16.34 15.13 16.06 75222 16.06 up down incorrect
SONM.US Sonim Technologies Inc 20260209 0 6.3 6.3 5.75 6.23 17200 6.23 down down correct
SONO.US Sonos Inc 20260209 0 17.455 17.56 16.22 17.07 2628888 17.07 down up incorrect
SOPA.US Society Pass Incorporated Common Stock 20260209 0 1.53 1.59 1.43 1.58 910800 1.58 up down incorrect
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260209 0 4.8 4.9099 4.72 4.85 78877 4.85 up down incorrect
SOTK.US Sono 20260209 0 4.02 4.06 4.02 4.02 58779 4.02
SPCB.US SuperCom Ltd 20260209 0 8.36 8.6 8.18 8.455 63421 8.455 up up correct
SPFI.US South Plains Financial Inc 20260209 0 43.01 43.55 42.78 43.03 62826 43.03 up up correct
SPOK.US Spok Holdings Inc 20260209 0 13.23 13.42 13.08 13.35 151998 13.35 up up correct
SPRB.US Spruce Biosciences Inc 20260209 0 71.96 81.3 71.96 79.07 56927 79.07 up up correct
SPRO.US Spero Therapeutics Inc 20260209 0 2.4 2.4 2.275 2.36 349226 2.36 down down correct
SPSC.US SPS Commerce Inc 20260209 0 79.2 79.22 75.39 75.48 801045 75.48 down down correct
SPT.US Sprout Social Inc 20260209 0 7.98 7.9901 7.51 7.75 1927178 7.75 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260209 0 1.4 1.41 1.32 1.38 163779 1.38 down down correct
SPWR.US SunPower Corporation 20260209 0 1.62 1.695 1.57 1.68 1599220 1.68 up up correct
SQFT.US Presidio Property Trust Inc 20260209 0 2.42 2.56 2.37 2.44 4656 2.44 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260209 0 4.1 4.39 4.1 4.22 5800 4.22 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260209 0 16.95 17.5 16.93 17.26 1556700 17.26 up up correct
SRAX.US SRAX Inc 20260209 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
SRCE.US 1st Source Corporation 20260209 0 70.45 70.92 69.76 70.09 61389 70.09 down down correct
SRNE.US Sorrento Therapeutics Inc 20260209 0 0.003 0.003 0.0013 0.0013 121594 0.0013 down down correct
SRPT.US Sarepta Therapeutics Inc 20260209 0 18.36 18.615 17.902 18.31 1861143 18.31 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260209 0 56.9 56.9 56.9 56.9 0 56.9
SRRK.US Scholar Rock Holding Corporation 20260209 0 47.2 47.97 46.66 47.85 666495 47.85 up up correct
SRTS.US Sensus Healthcare Inc 20260209 0 4.98 5.04 4.85 4.91 51804 4.91 down down correct
SRZN.US Surrozen Inc. Common Stock 20260209 0 22.95 23.78 21.6 22.14 72115 22.14 down down correct
SSB.US South State Corporation 20260209 0 106.95 108.12 106.95 107.18 488500 107.18 up up correct
SSBI.US Summit State Bank 20260209 0 13.88 13.88 13.77 13.77 605 13.77 down down correct
SSKN.US STRATA Skin Sciences Inc 20260209 0 1.06 1.32 1.03 1.16 1110800 1.16 up up correct
SSNC.US SS&C Technologies Holdings Inc 20260209 0 76.77 77.11 75.65 76.43 2519400 76.1559 down down correct
SSP.US The E.W. Scripps Company 20260209 0 3.5 3.81 3.5 3.62 1102221 3.62 up up correct
SSRM.US SSR Mining Inc 20260209 0 24.465 25.94 24.36 25.9 2580838 25.9 up up correct
SSSS.US SuRo Capital Corp 20260209 0 8.98 9.89 8.94 9.77 520797 9.77 up up correct
SSTI.US ShotSpotter Inc 20260209 0 6.99 7.11 6.735 7.01 112042 7.01 up up correct
SSYS.US Stratasys Ltd 20260209 0 11.14 11.5 10.89 11.36 973224 11.36 up up correct
STAA.US STAAR Surgical Company 20260209 0 17.47 17.675 17.135 17.41 1708784 17.41 down down correct
STAB.US Statera Biopharma Inc 20260209 0 0.0002 0.0002 0.0002 0.0002 1609 0.0002
STBA.US S&T Bancorp Inc 20260209 0 44 44.66 43.96 44.28 206709 43.9169 up up correct
STEP.US StepStone Group Inc 20260209 0 62.06 64.01 61.5 62.55 1275100 62.1772 up up correct
STGW.US MDC Partners Inc 20260209 0 5.09 5.355 5.01 5.33 1804990 5.33 up up correct
STIM.US Neuronetics Inc 20260209 0 1.56 1.56 1.41 1.49 959649 1.49 down down correct
STKL.US SunOpta Inc 20260209 0 6.4 6.44 6.39 6.39 6981391 6.39 down down correct
STKS.US The ONE Group Hospitality Inc 20260209 0 2.04 2.1 2.03 2.05 5774 2.05 up up correct
STLD.US Steel Dynamics Inc 20260209 0 200.89 203.98 197.0301 202.75 1190840 202.75 up up correct
STNE.US StoneCo Ltd 20260209 0 17.4 18.135 16.9075 17.99 6853774 17.99 up up correct
STOK.US Stoke Therapeutics Inc 20260209 0 31.765 32.375 30.75 31.99 406500 31.99 up up correct
STRA.US Strategic Education Inc 20260209 0 81.06 81.06 79.5 79.91 119000 79.3286 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260209 0 98.9 99.72 98.34 99.72 1052000 97.8386 up up correct
STRL.US Sterling Construction Company Inc 20260209 0 401.9 426.09 397.4 418.61 642294 418.61 up up correct
STRO.US Sutro Biopharma Inc 20260209 0 15.27 15.465 13.8832 13.98 63044 13.98 down up incorrect
STRR.US Star Equity Holdings Inc 20260209 0 9.93 9.97 9.75 9.9 25600 9.9 down up incorrect
STRRP.US Star Equity Holdings Inc 20260209 0 9.97 9.97 9.83 9.9 1800 9.6597 down up incorrect
STRS.US Stratus Properties Inc 20260209 0 30 30 29.4 29.52 8988 29.52 down up incorrect
STRT.US Strattec Security Corporation 20260209 0 90 92.5 85.64 90.1 61081 90.1 up up correct
STTK.US Shattuck Labs Inc 20260209 0 3.8 4.07 3.69 3.97 327200 3.97 up up correct
STX.US Seagate Technology Holdings plc 20260209 0 424.04 438.55 415 425 3188635 425 up up correct
SUNS.US SLR Senior Investment Corp 20260209 0 9.33 9.34 9.16 9.18 61600 9.18 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20260209 0 51.75 51.96 50.36 51.3 654421 51.3 down down correct
SURG.US SurgePays Inc. Common Stock 20260209 0 0.991 1.08 0.98 0.999 136400 0.999 up up correct
SVA.US Sinovac Biotech Ltd 20260209 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260209 0 2.21 2.25 2.175 2.23 1384790 2.23 up up correct
SVRA.US Savara Inc 20260209 0 5.3 5.36 5.1 5.23 1391856 5.23 down up incorrect
SVVC.US Firsthand Technology Value Fund Inc 20260209 0 0.02 0.02 0.02 0.02 14 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260209 0 1.78 1.805 1.73 1.76 28876 1.76 down up incorrect
SWBI.US Smith & Wesson Brands Inc 20260209 0 11.63 11.84 11.58 11.71 400900 11.71 up up correct
SWIM.US Latham Group Inc 20260209 0 6.59 6.765 6.48 6.65 532605 6.65 up up correct
SWKH.US SWK Holdings Corporation 20260209 0 17.4 17.41 17.26 17.26 3200 17.26 down up incorrect
SWKS.US Skyworks Solutions Inc 20260209 0 62 62.695 61.38 61.55 2957479 60.819 down up incorrect
SWSS.US Springwater Special Situations Corp. Common stock 20260209 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260209 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260209 0 3 3.06 2.335 2.77 4673274 2.77 down up incorrect
SY.US So 20260209 0 3.38 3.59 3.283 3.41 915362 3.41 up down incorrect
SYBT.US Stock Yards Bancorp Inc 20260209 0 70.93 71.84 70.385 70.48 79201 70.48 down up incorrect
SYBX.US Synlogic Inc 20260209 0 0.595 0.6201 0.595 0.6201 15953 0.6201 up up correct
SYNA.US Synaptics Incorporated 20260209 0 88.26 88.77 86 87.36 729296 87.36 down down correct
SYPR.US Sypris Solutions Inc 20260209 0 3.25 3.47 3.18 3.41 99846 3.41 up up correct
SYRS.US Syros Pharmaceuticals Inc 20260209 0 0.0002 0.012 0.0002 0.0002 9875 0.0002
SZZLU.US Sizzle Acquisition Corp. Unit 20260209 0 10.42 10.42 10.42 10.42 0 10.42
TACO.US Del Taco Restaurants Inc 20260209 0 10.18 10.2 10.18 10.2 1500 10.2 up up correct
TACT.US TransAct Technologies Incorporated 20260209 0 3.59 3.9099 3.53 3.85 55271 3.85 up up correct
TAIT.US Taitron Components Incorporated 20260209 0 1.67 1.67 1.56 1.63 20995 1.59 down down correct
TAKMX.US TAKMX 20260209 0 8.22 8.22 8.22 8.22 0 8.22
TALK.US Talkspace Inc 20260209 0 3.85 3.91 3.71 3.86 619582 3.86 up up correct
TALKW.US Talkspace Inc 20260209 0 0.0159 0.0163 0.0152 0.0156 8350 0.0156 down down correct
TANH.US Tantech Holdings Ltd 20260209 0 0.9024 1.01 0.9024 1.01 170502 1.01 up up correct
TAOP.US Taoping Inc 20260209 0 1.5 1.5 1.34 1.34 12300 1.34 down up incorrect
TARA.US Protara Therapeutics Inc 20260209 0 6.66 6.66 6.31 6.48 577530 6.48 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20260209 0 64.86 67.7 63.64 65.5 664900 65.5 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20260209 0 10.6 10.6 10.3 10.57 335635 10.57 down down correct
TATT.US TAT Technologies Ltd 20260209 0 48.66 53.28 48.66 53.03 202000 53.03 up up correct
TAYD.US Taylor Devices Inc 20260209 0 81.48 86 81.48 83.59 81200 83.59 up up correct
TBBK.US The Bancorp Inc 20260209 0 61.28 62.79 61.28 62.05 591100 62.05 up down incorrect
TBLA.US Taboola.com Ltd. Ordinary Shares 20260209 0 3.58 3.6 3.405 3.51 2059674 3.51 down up incorrect
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260209 0 22 22.05 21.523 21.65 105900 21.4434 down up incorrect
TBLT.US ToughBuilt Industries Inc 20260209 0 0.011 0.011 0.011 0.011 0 0.011
TBPH.US Theravance Biopharma Inc 20260209 0 20.51 20.6 19.3517 19.5 548203 19.5 down down correct
TC.US TuanChe ADR 20260209 0 12.85 12.85 11.77 12.46 7500 12.46 down down correct
TCBI.US Texas Capital Bancshares Inc 20260209 0 104.78 106.34 104.35 104.62 362913 104.62 down down correct
TCBIO.US Texas Capital Bancshares Inc 20260209 0 21.46 21.51 21.38 21.48 25800 21.1351 up up correct
TCBK.US TriCo Bancshares 20260209 0 52.22 52.775 51.81 52.16 82570 51.7707 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260209 0 16.57 17 16.57 16.57 6900 16.5198
TCBX.US Third Coast Bancshares Inc. Common Stock 20260209 0 43.25 43.59 42.92 43.29 53491 43.29 up up correct
TCCO.US Technical Communications Corporation 20260209 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260209 0 27.91 27.91 27.0092 27.3 164813 27.3 down down correct
TCOM.US Trip.com Group Limited 20260209 0 58.4 59.04 58.1 58.58 3915762 58.58 up up correct
TCPC.US BlackRock TCP Capital Corp 20260209 0 4.88 4.88 4.7734 4.79 762745 4.79 down down correct
TCRX.US Tscan Therapeutics Inc 20260209 0 0.99 1.025 0.9513 0.9827 484924 0.9827 down down correct
TCX.US Tucows Inc 20260209 0 21.3 21.3 19.7 19.9 31214 19.9 down down correct
TDAC.US Trident Acquisitions Corp 20260209 0 10.52 10.52 10.52 10.52 0 10.52
TDACU.US Trident Acquisitions Corp 20260209 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20260209 0 20.05 20.11 19.95 20.11 15384 20.11 up down incorrect
TDUP.US ThredUp Inc 20260209 0 4.94 5.255 4.75 5.23 2242430 5.23 up down incorrect
TEAM.US Atlassian Corporation Plc 20260209 0 93.455 94 88.51 91.23 8779270 91.23 down up incorrect
TECH.US Bio 20260209 0 66.07 66.51 64.52 65.48 1702688 65.392 down up incorrect
TECTP.US Tectonic Financial Inc 20260209 0 9.97 9.983 9.962 9.98 5641 9.98 up down incorrect
TELA.US TELA Bio Inc 20260209 0 0.82 0.87 0.7817 0.8141 127295 0.8141 down down correct
TENB.US Tenable Holdings Inc 20260209 0 21.22 21.94 21.12 21.87 3636306 21.87 up up correct
TENX.US Tenax Therapeutics Inc 20260209 0 12.66 13.02 12.58 13 158447 13 up up correct
TER.US Teradyne Inc 20260209 0 297.78 316.54 296.5 310.01 5345100 309.8804 up up correct
TERN.US Terns Pharmaceuticals Inc 20260209 0 39.42 39.5 36.19 37.98 1261915 37.98 down down correct
TFC.US PR 20260209 0 19.55 19.55 19.42 19.44 53664 19.1436 down down correct
TFSL.US TFS Financial Corporation 20260209 0 14.89 15.035 14.77 14.97 726500 14.6628 up up correct
TGLS.US Tecnoglass Inc 20260209 0 51.96 52.12 51.36 51.97 151900 51.97 up up correct
TGTX.US TG Therapeutics Inc 20260209 0 28.77 29.92 28.38 29.58 1753670 29.58 up up correct
TH.US Target Hospitality Corp 20260209 0 7.3 7.37 7.115 7.3 562002 7.3
THFF.US First Financial Corporation 20260209 0 67.53 68.57 67.36 67.36 69591 67.36 down down correct
THRM.US Gentherm Incorporated 20260209 0 32.35 32.78 31.81 31.93 270163 31.93 down down correct
THRY.US Thryv Holdings Inc 20260209 0 3.87 4.02 3.7 3.93 1367638 3.93 up up correct
TIGO.US Millicom International Cellular S.A 20260209 0 66.96 68.93 66.64 68.28 1726600 68.28 up up correct
TIGR.US UP Fintech Holding Limited 20260209 0 8.23 8.65 8.13 8.52 2773880 8.52 up up correct
TIL.US Instil Bio Inc 20260209 0 7.71 7.79 7.495 7.71 23153 7.71
TILE.US Interface Inc 20260209 0 34.63 35.11 34.27 34.87 221962 34.87 up up correct
TIPT.US Tiptree Inc 20260209 0 17.69 17.72 17.34 17.36 124803 17.36 down up incorrect
TIRX.US Tian Ruixiang Holdings Ltd 20260209 0 0.1424 0.147 0.1165 0.1327 87205234 0.1327 down down correct
TITN.US Titan Machinery Inc 20260209 0 18.58 19.09 18.5 18.7 114284 18.7 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260209 0 0.92 0.92 0.85 0.911 35500 0.911 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20260209 0 2.23 2.26 1.96 2.16 694382 2.16 down down correct
TLF.US Tandy Leather Factory Inc 20260209 0 3.17 3.204 3.1008 3.15 123386 2.3805 down down correct
TLIS.US Talis Biomedical Corporation 20260209 0 2.84 2.84 2.84 2.84 0 2.84
TLRY.US Tilray Inc 20260209 0 7.49 7.785 7.42 7.7 2416144 7.7 up up correct
TLS.US Telos Corporation 20260209 0 4.89 5.02 4.78 4.96 536556 4.96 up up correct
TLSA.US Tiziana Life Sciences PLC 20260209 0 1.36 1.49 1.36 1.48 169400 1.48 up up correct
TMC.US TMC the metals company Inc 20260209 0 6.445 6.67 6.13 6.64 6286687 6.64 up up correct
TMCI.US Treace Medical Concepts Inc 20260209 0 2.27 2.27 2.08 2.21 420628 2.21 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20260209 0 1.26 1.26 1.15 1.24 78241 1.24 down down correct
TMDX.US TransMedics Group Inc 20260209 0 137.9 138.605 133.61 136.34 610300 136.34 down down correct
TMUS.US T 20260209 0 196.71 198.24 195.12 197.66 4728500 196.7141 up up correct
TNDM.US Tandem Diabetes Care Inc 20260209 0 19.34 19.385 18.81 18.89 781377 18.89 down down correct
TNGX.US Bctg Acquisition Corp 20260209 0 12.57 13.05 12.17 12.89 2880312 12.89 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260209 0 16.15 16.59 15.85 16.25 233200 16.25 up down incorrect
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260209 0 0.833 0.8601 0.78 0.841 2202647 0.841 up down incorrect
TOI.US DFP Healthcare Acquisitions Corp 20260209 0 2.61 2.72 2.48 2.68 1404297 2.68 up down incorrect
TOIIW.US The Oncology Institute Inc 20260209 0 0.106 0.12 0.106 0.12 1093 0.12 up down incorrect
TOMZ.US TOMI Environmental Solutions Inc 20260209 0 0.72 0.7328 0.71 0.7301 12351 0.7301 up down incorrect
TOPS.US Top Ships Inc 20260209 0 4.93 5 4.78 4.85 2000 4.85 down down correct
TOUR.US Tuniu Corporation 20260209 0 0.6282 0.65 0.6282 0.6309 69898 0.6309 up up correct
TOWN.US TowneBank 20260209 0 37.54 37.86 36.935 36.99 569557 36.99 down down correct
TPST.US Tempest Therapeutics Inc 20260209 0 2.41 2.44 2.29 2.3 37492 2.3 down up incorrect
TRDA.US Entrada Therapeutics Inc. Common Stock 20260209 0 10.63 10.63 10.21 10.55 146694 10.55 down up incorrect
TREE.US LendingTree Inc 20260209 0 47.46 48.9804 45.13 45.71 539936 45.71 down up incorrect
TRIB.US Trinity Biotech plc 20260209 0 0.82 0.82 0.78 0.8 84600 0.8 down down correct
TRIN.US Trinity Capital Inc 20260209 0 16.25 16.27 15.98 16.16 978600 15.8004 down down correct
TRIP.US TripAdvisor Inc 20260209 0 12.75 12.855 12.55 12.81 2000939 12.81 up up correct
TRMB.US Trimble Inc 20260209 0 65.78 67.503 65.37 66.93 2177916 66.93 up up correct
TRMD.US TORM plc 20260209 0 24.8 25.03 24.71 24.83 380100 24.1917 up up correct
TRMK.US Trustmark Corporation 20260209 0 44.5 44.955 44.355 44.42 260539 44.1704 down down correct
TRNS.US Transcat Inc 20260209 0 76.43 81.05 76.43 79.81 245575 79.81 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260209 0 1.3 1.33 1.25 1.25 680000 1.25 down down correct
TROO.US TROOPS Inc 20260209 0 4.03 4.45 3.95 4.07 569300 4.07 up up correct
TROW.US T. Rowe Price Group Inc 20260209 0 94.34 96.64 94 95.81 2587989 95.81 up up correct
TRS.US TriMas Corporation 20260209 0 35.95 36.27 35.88 36 338300 35.9621 up up correct
TRST.US TrustCo Bank Corp NY 20260209 0 46.07 46.44 44.935 45.5 142348 45.1076 down up incorrect
TRTN.US PE 20260209 0 19.97 20.1 19.96 20.025 4099 19.6735 up down incorrect
TRUP.US Trupanion Inc 20260209 0 33.23 33.725 32.47 32.75 444334 32.75 down up incorrect
TRVG.US trivago N.V 20260209 0 2.98 3.12 2.94 3.03 150152 3.03 up down incorrect
TRVI.US Trevi Therapeutics Inc 20260209 0 11.41 11.46 10.925 11.1 1012654 11.1 down up incorrect
TRVN.US Trevena Inc 20260209 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 20260209 0 26.45 27.52 26.335 27.34 139674 27.34 up up correct
TSBK.US Timberland Bancorp Inc 20260209 0 39.6 39.74 38.98 39.31 12790 39.0201 down down correct
TSCO.US Tractor Supply Company 20260209 0 54.89 55.21 53.64 53.78 6093000 53.5405 down down correct
TSEM.US Tower Semiconductor Ltd 20260209 0 138.8 149.5742 138.79 147.53 2624459 147.53 up up correct
TSHA.US Taysha Gene Therapies Inc 20260209 0 4.62 4.645 4.47 4.61 2991400 4.61 down down correct
TSLA.US Tesla Inc 20260209 0 409.91 421.25 407.29 417.32 54484300 417.32 up up correct
TTD.US The Trade Desk Inc 20260209 0 27.12 27.26 26.6701 27.04 8224940 27.04 down down correct
TTEC.US TTEC Holdings Inc 20260209 0 3.05 3.05 2.84 2.96 405588 2.96 down down correct
TTEK.US Tetra Tech Inc 20260209 0 41.31 42.33 41.31 42.09 2956000 42.0223 up up correct
TTGT.US TechTarget Inc 20260209 0 5.19 5.26 5.15 5.17 242700 5.17 down down correct
TTMI.US TTM Technologies Inc 20260209 0 99.12 101.93 96 97.98 1910082 97.98 down down correct
TTOO.US T2 Biosystems Inc 20260209 0 0.0018 0.0022 0.0018 0.0022 3878 0.0022 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20260209 0 3.3 3.6 3.3 3.4 8556 3.4 up up correct
TTWO.US Take 20260209 0 197.5 205.655 196.33 205.03 4129007 205.03 up up correct
TUSK.US Mammoth Energy Services Inc 20260209 0 2.35 2.48 2.335 2.45 198230 2.45 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20260209 0 11.03 11.75 11.03 11.71 3200 11.71 up up correct
TVACW.US Thayer Ventures Acquisition Corporation 20260209 0 0.9 1.34 0.9 1.09 197362 1.09 up up correct
TVTX.US Travere Therapeutics Inc 20260209 0 29.68 30.36 28.9 30.07 806200 30.07 up up correct
TW.US Tradeweb Markets Inc 20260209 0 113.845 117.449 113.008 115.66 1955600 115.5286 up up correct
TWIN.US Twin Disc Incorporated 20260209 0 16.75 17.9875 16.75 17.42 54764 17.3814 up up correct
TWST.US Twist Bioscience Corporation 20260209 0 48.31 48.45 46.17 47.47 1071293 47.47 down up incorrect
TXG.US 10x Genomics Inc 20260209 0 18.44 18.83 17.96 18.54 2749300 18.54 up down incorrect
TXMD.US TherapeuticsMD Inc 20260209 0 2.27 2.54 2.26 2.48 63300 2.48 up down incorrect
TXN.US Texas Instruments Incorporated 20260209 0 221.26 222.16 218.24 218.77 9246700 218.77 down down correct
TXRH.US Texas Roadhouse Inc 20260209 0 191.58 192 187.0001 187.67 663115 187.67 down down correct
TYRA.US Tyra Biosciences Inc 20260209 0 31.03 31.03 29.47 30.5 434070 30.5 down down correct
TZOO.US Travelzoo 20260209 0 5.64 5.64 5.32 5.38 179985 5.38 down down correct
UAL.US United Airlines Holdings Inc 20260209 0 115.46 116.61 114.46 116.2 4825700 116.2 up up correct
UBCP.US United Bancorp Inc 20260209 0 14.0937 14.3099 14.01 14.2483 4831 13.9145 up up correct
UBFO.US United Security Bancshares 20260209 0 11.355 11.43 11.22 11.23 30078 11.23 down down correct
UBOH.US United Bancshares Inc 20260209 0 39.79 39.79 39.79 39.79 0 39.5467
UBSI.US United Bankshares Inc 20260209 0 45.24 45.63 44.85 45.06 570100 44.624 down down correct
UCL.US uCloudlink Group Inc 20260209 0 1.62 1.63 1.62 1.63 1481 1.63 up up correct
UCTT.US Ultra Clean Holdings Inc 20260209 0 48.24 51.22 48.24 50.78 971363 50.78 up up correct
UDMY.US Udemy Inc. Common Stock 20260209 0 4.66 4.76 4.35 4.73 1998855 4.73 up up correct
UEIC.US Universal Electronics Inc 20260209 0 4.02 4.3099 4.015 4.2 61536 4.2 up down incorrect
UFCS.US United Fire Group Inc 20260209 0 36.91 37.235 35.99 36.06 99005 35.8704 down down correct
UFPI.US UFP Industries Inc 20260209 0 113.5 114.7 112.65 114.2 263300 113.8005 up up correct
UFPT.US UFP Technologies Inc 20260209 0 269.3 269.3 256.17 265.41 156796 265.41 down down correct
UG.US United 20260209 0 6.94 7.2499 6.77 7.01 26692 7.01 up down incorrect
UGRO.US urban 20260209 0 3.26 4.069 3.26 3.7 208000 3.7 up down incorrect
UHAL.US AMERCO 20260209 0 49.7 50.21 48.49 48.81 273500 48.81 down down correct
UK.US Ucommune International Ltd 20260209 0 0.59 0.59 0.46 0.4775 57912 0.4775 down down correct
ULBI.US Ultralife Corporation 20260209 0 6.44 6.58 6.415 6.53 13520 6.53 up up correct
ULCC.US Frontier Group Holdings Inc 20260209 0 6.6 6.66 6.26 6.36 3422258 6.36 down down correct
ULH.US Universal Logistics Holdings Inc 20260209 0 18.38 18.81 17.925 18.23 36589 18.23 down down correct
ULTA.US Ulta Beauty Inc 20260209 0 690 700.81 689 696.25 560100 696.25 up up correct
UMBF.US UMB Financial Corporation 20260209 0 133.87 136.02 133.55 134.29 401000 133.7833 up up correct
UNB.US Union Bankshares Inc 20260209 0 24.68 24.98 24.1 24.37 19800 24.37 down down correct
UNCY.US Unicycive Therapeutics Inc. 20260209 0 6.69 6.69 6.315 6.6 531700 6.6 down down correct
UNIT.US Uniti Group Inc 20260209 0 8.02 8.21 7.85 8.07 997941 8.07 up up correct
UNTY.US Unity Bancorp Inc 20260209 0 56.2 56.99 55.16 55.6 76509 55.4294 down down correct
UONE.US Urban One Inc 20260209 0 13.03 13.7 11.51 11.51 7800 11.51 down down correct
UONEK.US Urban One Inc 20260209 0 8.02 8.46 8.01 8.01 2751 8.01 down down correct
UPC.US Universe Pharmaceuticals INC 20260209 0 4 4.16 3.88 3.9737 11165 3.9737 down down correct
UPLD.US Upland Software Inc 20260209 0 1.24 1.27 1.19 1.24 108508 1.24
UPST.US Upstart Holdings Inc 20260209 0 37.25 38.88 36.855 38.85 3538000 38.85 up up correct
UPWK.US Upwork Inc 20260209 0 18.69 19.46 18.19 18.79 7902176 18.79 up up correct
URBN.US Urban Outfitters Inc 20260209 0 72.33 72.37 70.6 71.18 1058900 71.18 down down correct
URGN.US UroGen Pharma Ltd 20260209 0 21.24 22.04 20.94 21.9 323239 21.9 up up correct
UROY.US Uranium Royalty Corp 20260209 0 3.925 4.22 3.86 4.19 3405203 4.19 up up correct
USAU.US U.S. Gold Corp 20260209 0 17.17 17.75 17 17.6 284400 17.6 up up correct
USCB.US US Century Bank 20260209 0 20.1 20.325 19.79 19.81 32254 19.6846 down down correct
USEG.US U.S. Energy Corp 20260209 0 1.06 1.085 1.03 1.06 451021 1.06
USIO.US Usio Inc 20260209 0 1.33 1.36 1.31 1.33 85135 1.33
USLM.US United States Lime & Minerals Inc 20260209 0 108.73 111.04 107.44 107.77 108300 107.7098 down down correct
USQIX.US USQ Core Real Estate Fund 20260209 0 21.13 21.13 21.13 21.13 0 16.2486
UTHR.US United Therapeutics Corporation 20260209 0 486.15 486.25 469.69 473.12 320354 473.12 down down correct
UTMD.US Utah Medical Products Inc 20260209 0 62.2 62.78 60.97 62.39 13610 62.39 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20260209 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260209 0 2.4 2.6 2.3 2.6 9000 2.6 up up correct
UVSP.US Univest Financial Corporation 20260209 0 35.68 36.03 35.38 35.38 107777 35.1568 down down correct
UXIN.US Uxin Limited 20260209 0 3.41 3.59 3.34 3.55 169422 3.55 up up correct
VABK.US Virginia National Bankshares Corporation 20260209 0 42.46 42.46 42.46 42.46 1809 42.0833
VALN.US Valneva SE 20260209 0 9.65 9.7 9.556 9.679 5219 9.679 up up correct
VALU.US Value Line Inc 20260209 0 37.5 37.5 37.3 37.3 1811 37.3 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260209 0 0.0173 0.0173 0.0001 0.0001 452 0.0001 down down correct
VBNK.US VersaBank Common Shares 20260209 0 16.56 16.99 16.48 16.48 44792 16.48 down down correct
VC.US Visteon Corporation 20260209 0 100.9 101.53 98.16 99.06 492600 98.6717 down down correct
VCEL.US Vericel Corporation 20260209 0 35.93 36.18 34.89 35.44 597615 35.44 down down correct
VCMIX.US Versus Capital Multi 20260209 0 23.58 23.58 23.58 23.58 0 23.58
VCNX.US Vaccinex Inc 20260209 0 1.19 1.19 1.19 1.19 200 1.19
VCRRX.US Versus Capital Real Assets Fund LLC 20260209 0 29.05 29.05 29.05 29.05 0 28.7238
VCTR.US Victory Capital Holdings Inc 20260209 0 71.25 74.385 71.25 74.25 574800 73.7194 up up correct
VCYT.US Veracyte Inc 20260209 0 35.77 36.95 35.55 36.73 766335 36.73 up up correct
VECO.US Veeco Instruments Inc 20260209 0 30.44 31.126 29.83 30.51 799011 30.51 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260209 0 1.48 1.51 1.32 1.36 227400 1.36 down down correct
VELO.US Velocity Acquisition Corp 20260209 0 13.7 13.85 13 13.7 895300 13.7
VEON.US VEON Ltd 20260209 0 52.47 53.79 52.13 53.6 82200 53.6 up up correct
VERA.US Vera Therapeutics Inc 20260209 0 43.44 44.1 42.21 43.85 532566 43.85 up up correct
VERB.US Verb Technology Company Inc 20260209 0 1.93 2.04 1.86 2.02 242927 2.02 up up correct
VERI.US Veritone Inc 20260209 0 3.36 3.48 3.23 3.39 1792321 3.39 up down incorrect
VERO.US Venus Concept Inc 20260209 0 1.01 1.24 0.75 0.8 250600 0.8 down up incorrect
VERU.US Veru Inc 20260209 0 2.36 2.44 2.295 2.39 101250 2.39 up down incorrect
VERX.US Vertex Inc 20260209 0 15.67 15.84 15.19 15.26 2917900 15.26 down up incorrect
VFF.US Village Farms International Inc 20260209 0 3.205 3.29 3.15 3.25 722270 3.25 up up correct
VFLEX.US VFLEX 20260209 0 27.53 27.53 27.53 27.53 0 27.3694
VG.US Vonage Holdings Corp 20260209 0 9.8 10.18 9.59 10.17 9300500 10.17 up up correct
VIA.US Via Renewables Inc 20260209 0 20.4 20.57 19.48 20.3 411400 20.3 down down correct
VIASP.US Via Renewables Inc 20260209 0 25.56 25.775 25.56 25.745 2700 25.745 up up correct
VIAV.US Viavi Solutions Inc 20260209 0 26.35 27.69 25.7101 27.62 3654951 27.62 up up correct
VICR.US Vicor Corporation 20260209 0 159.9 161.55 155.24 159.04 398525 159.04 down down correct
VINC.US Vincerx Pharma Inc 20260209 0 0.0125 0.0244 0.0125 0.0125 21036 0.0125
VINP.US Vinci Partners Investments Ltd 20260209 0 12.18 12.8273 12.07 12.35 49983 12.35 up up correct
VIOT.US Viomi Technology Co. Ltd 20260209 0 1.36 1.47 1.3582 1.42 390381 1.42 up up correct
VIR.US Vir Biotechnology Inc 20260209 0 7.19 7.28 7.01 7.28 1181715 7.28 up up correct
VIRC.US Virco Mfg. Corporation 20260209 0 6.53 6.555 6.37 6.43 34064 6.43 down down correct
VIRT.US Virtu Financial Inc 20260209 0 38.45 39.55 38.15 39.26 1134766 39.0343 up up correct
VISL.US Vislink Technologies Inc 20260209 0 1.81 1.81 1.59 1.61 16200 1.61 down down correct
VITL.US Vital Farms Inc 20260209 0 26.72 26.98 25.76 26.12 1155100 26.12 down down correct
VIVE.US Viveve Medical Inc 20260209 0 0.0002 0.0002 0.0002 0.0002 7272 0.0002
VKTX.US Viking Therapeutics Inc 20260209 0 28.69 29.67 27.8611 29.3 2671807 29.3 up down incorrect
VLGEA.US Village Super Market Inc 20260209 0 38.06 38.735 37.74 38.11 56938 38.11 up up correct
VLY.US Valley National Bancorp 20260209 0 13.64 13.78 13.63 13.7 4983000 13.5729 up up correct
VLYPO.US Valley National Bancorp 20260209 0 25.22 25.2555 25.09 25.14 7306 24.6681 down down correct
VLYPP.US Valley National Bancorp 20260209 0 25.305 25.34 25.305 25.34 274 24.8483 up up correct
VMAR.US Vision Marine Technologies Inc 20260209 0 2.94 3.008 2.766 2.87 55400 2.87 down down correct
VMD.US Viemed Healthcare Inc 20260209 0 8.62 8.67 8.31 8.45 180200 8.45 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20260209 0 7.56 7.605 7.3 7.51 620016 7.51 down down correct
VNET.US 21Vianet Group Inc 20260209 0 11.3 12.02 11.04 11.85 8233400 11.85 up up correct
VNO.US PO 20260209 0 15 15.1 14.93 15.09 17697 15.09 up up correct
VNOM.US Viper Energy Partners LP 20260209 0 43.07 43.7 42.68 43.55 2275809 43.0428 up up correct
VOD.US Vodafone Group Plc 20260209 0 15.25 15.52 15.22 15.48 3202100 15.48 up up correct
VOR.US Vor Biopharma Inc 20260209 0 13.03 13.24 12.31 13.17 681300 13.17 up up correct
VRA.US Vera Bradley Inc 20260209 0 2.54 2.63 2.52 2.58 95537 2.58 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20260209 0 0.833 0.87 0.801 0.829 84900 0.829 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20260209 0 6.92 7.15 6.71 6.91 116038 6.91 down down correct
VRDN.US Viridian Therapeutics Inc 20260209 0 29.26 29.76 28.915 29.6 1152414 29.6 up up correct
VREX.US Varex Imaging Corporation 20260209 0 13.95 14.315 13.8 14.04 366222 14.04 up up correct
VRM.US Vroom Inc 20260209 0 17.01 17.01 16.53 16.53 1500 16.53 down up incorrect
VRME.US VerifyMe Inc 20260209 0 1.05 1.0902 1.04 1.09 141300 1.09 up down incorrect
VRNS.US Varonis Systems Inc 20260209 0 22.87 25.73 22.345 25.61 8126300 25.61 up down incorrect
VRPX.US Virpax Pharmaceuticals Inc 20260209 0 0.011 0.011 0.011 0.011 0 0.011
VRRM.US Verra Mobility Corporation 20260209 0 18.9 19.019 18.35 18.55 1350300 18.55 down down correct
VRSK.US Verisk Analytics Inc 20260209 0 178.65 180 174.65 178.2 3526100 177.7501 down down correct
VRSN.US VeriSign Inc 20260209 0 222.85 223.78 217.35 219.87 1203946 219.0551 down down correct
VRTS.US Virtus Investment Partners Inc 20260209 0 140.22 140.33 135.31 135.76 106200 135.76 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260209 0 476.97 478.54 467.98 470.87 1794837 470.87 down down correct
VS.US Versus Systems Inc 20260209 0 1.06 1.15 1.05 1.1 14800 1.1 up up correct
VSAT.US Viasat Inc 20260209 0 41.98 47.42 41.7 46.28 2163300 46.28 up up correct
VSEC.US VSE Corporation 20260209 0 200.17 206.48 199.61 204.96 648400 204.96 up up correct
VSTM.US Verastem Inc 20260209 0 6.68 6.81 6.45 6.65 1143800 6.65 down down correct
VTGN.US VistaGen Therapeutics Inc 20260209 0 0.53 0.56 0.52 0.56 787400 0.56 up up correct
VTRS.US Viatris Inc 20260209 0 14.76 15.6 14.66 15.56 19837000 15.4281 up up correct
VTSI.US VirTra Inc 20260209 0 4.69 4.734 4.632 4.65 11896 4.65 down down correct
VTVT.US vTv Therapeutics Inc 20260209 0 28.98 32.62 28.98 31.66 20100 31.66 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20260209 0 13.93 13.96 13.93 13.95 1128540 13.95 up up correct
VUZI.US Vuzix Corporation 20260209 0 2.51 2.665 2.429 2.63 825353 2.63 up up correct
VVOS.US Vivos Therapeutics Inc 20260209 0 1.53 1.71 1.53 1.69 96800 1.69 up up correct
VVPR.US VivoPower International PLC 20260209 0 1.44 1.49 1.31 1.42 333300 1.42 down down correct
VXRT.US Vaxart Inc 20260209 0 0.61 0.63 0.59 0.61 378200 0.61
VYGR.US Voyager Therapeutics Inc 20260209 0 3.66 3.75 3.58 3.71 282300 3.71 up up correct
VYNE.US VYNE Therapeutics Inc 20260209 0 0.56 0.564 0.552 0.558 146300 0.558 down down correct
WABC.US Westamerica Bancorporation 20260209 0 52.3 52.88 51.94 52.03 116100 52.03 down down correct
WAFD.US Washington Federal Inc 20260209 0 33.53 33.8876 33.415 33.42 466353 33.1441 down down correct
WAFDP.US Washington Federal Inc 20260209 0 16.63 16.66 16.61 16.64 3600 16.64 up up correct
WAFU.US Wah Fu Education Group Limited 20260209 0 1.68 1.75 1.661 1.68 6700 1.68
WAL.US PA 20260209 0 23.38 23.42 23.31 23.355 41984 23.0884 down down correct
WALD.US Waldencast Acquisition Corp 20260209 0 1.78 1.8 1.66 1.73 33700 1.73 down down correct
WALDW.US Waldencast Acquisition Corp 20260209 0 0.04 0.05 0.04 0.05 5300 0.05 up up correct
WASH.US Washington Trust Bancorp Inc 20260209 0 36.47 37.08 36.38 36.65 104951 36.65 up down incorrect
WATT.US Energous Corporation 20260209 0 9.18 9.7 8.66 9.62 326200 9.62 up down incorrect
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260209 0 4.74 5.11 4.72 5.045 11700 5.045 up down incorrect
WB.US Weibo Corporation 20260209 0 10.19 10.3 10.1 10.18 1361700 10.18 down up incorrect
WCLD.US WisdomTree Cloud Computing Fund 20260209 0 27.8 28.275 27.39 28.12 1167900 28.12 up up correct
WDAY.US Workday Inc 20260209 0 149.71 154.8 147.35 154.56 9167400 154.56 up up correct
WDC.US Western Digital Corporation 20260209 0 279.79 295.43 271.53 285.99 8044900 285.8532 up up correct
WDFC.US WD 20260209 0 242.99 245 234.58 237.26 196900 237.26 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260209 0 1.72 1.72 1.72 1.72 0 1.72
WEN.US The Wendy's Company 20260209 0 8.02 8.02 7.76 7.81 8065700 7.6673 down down correct
WERN.US Werner Enterprises Inc 20260209 0 35.31 35.71 34.23 35.57 2132200 35.57 up up correct
WEYS.US Weyco Group Inc 20260209 0 33 33.4826 31.33 31.4 12130 31.1456 down up incorrect
WFC.US PD 20260209 0 17.52 17.59 17.48 17.56 50905 17.3026 up down incorrect
WFCF.US Where Food Comes From Inc 20260209 0 11.25 11.25 11.25 11.25 400 11.25
WFCPX.US Wells Fargo & Co Non 20260209 0 17.2 17.2 17.2 17.2 0 17.1305
WFRD.US Weatherford International plc Ordinary Shares 20260209 0 104.65 105.74 103.529 104.25 994400 104.25 down up incorrect
WHF.US WhiteHorse Finance Inc 20260209 0 6.42 6.54 6.41 6.53 77232 6.3021 up up correct
WHLM.US Wilhelmina International Inc 20260209 0 3.5 3.5 3.5 3.5 0 3.5
WHLR.US Wheeler Real Estate Investment Trust Inc 20260209 0 2.29 2.76 2.28 2.515 563400 2.515 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260209 0 38 38 38 38 300 38
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260209 0 5.78 6.35 5.78 6.23 21000 6.23 up up correct
WILC.US G. Willi 20260209 0 29.99 30 29.55 29.65 1900 29.65 down up incorrect
WIMI.US WiMi Hologram Cloud Inc 20260209 0 2.03 2.09 2 2.05 45900 2.05 up down incorrect
WINA.US Winmark Corporation 20260209 0 451.45 457.43 436.6 453.33 41841 452.3247 up down incorrect
WING.US Wingstop Inc 20260209 0 267.19 283.95 265.3 281.75 726000 281.3924 up down incorrect
WINT.US Windtree Therapeutics Inc 20260209 0 0.01 0.01 0.01 0.01 301700 0.01
WINV.US WinVest Acquisition Corp. Common Stock 20260209 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260209 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260209 0 75.46 76.855 71.225 76.24 2940800 76.24 up up correct
WKEY.US WISeKey International Holding AG 20260209 0 7.1 7.4748 7.05 7.33 115870 7.33 up up correct
WKHS.US Workhorse Group Inc 20260209 0 4.36 4.38 4.16 4.3 74900 4.3 down down correct
WKSP.US Worksport Ltd. Common Stock 20260209 0 1.81 1.82 1.655 1.66 125600 1.66 down down correct
WLDN.US Willdan Group Inc 20260209 0 115.6 120 115.51 117.57 253200 117.57 up up correct
WLFC.US Willis Lease Finance Corporation 20260209 0 200.18 204.7 200.18 202.39 33800 201.991 up up correct
WMG.US Warner Music Group Corp 20260209 0 29.07 29.82 28.8175 29.6 2671961 29.4094 up up correct
WNEB.US Western New England Bancorp Inc 20260209 0 14.34 14.415 14.15 14.15 36200 14.0791 down down correct
WNW.US Wunong Net Technology Company Limited 20260209 0 1.49 1.57 1.46 1.5 2669 1.5 up up correct
WOOF.US Petco Health and Wellness Company Inc 20260209 0 2.6 2.61 2.5 2.55 1500900 2.55 down down correct
WORX.US SCWorx Corp 20260209 0 0.171 0.18 0.171 0.179 288600 0.179 up up correct
WPRT.US Westport Fuel Systems Inc 20260209 0 1.91 2.07 1.91 2.03 56500 2.03 up up correct
WRAP.US Wrap Technologies Inc 20260209 0 1.84 1.881 1.765 1.78 487400 1.78 down down correct
WRLD.US World Acceptance Corporation 20260209 0 123.79 125 120.31 120.35 40500 120.35 down down correct
WSBC.US WesBanco Inc 20260209 0 37.76 38.1 37.58 37.78 350350 37.3656 up up correct
WSBF.US Waterstone Financial Inc 20260209 0 18.12 18.12 17.54 17.65 50900 17.65 down up incorrect
WSC.US WillScot Mobile Mini Holdings Corp 20260209 0 22.1 22.29 21.57 21.64 1199000 21.5676 down up incorrect
WSFS.US WSFS Financial Corporation 20260209 0 70.51 71.32 70.33 70.46 844611 70.2799 down up incorrect
WTBA.US West Bancorporation Inc 20260209 0 26.39 26.6 25.975 26.19 74922 25.9389 down down correct
WTER.US The Alkaline Water Company Inc 20260209 0 0.105 0.135 0.0905 0.12 52785 0.12 up up correct
WTFC.US Wintrust Financial Corporation 20260209 0 160.85 161.495 158.54 158.57 528063 158.57 down down correct
WTW.US Weight Watchers International Inc 20260209 0 327.61 330.67 283.6 290.09 2082162 290.09 down up incorrect
WVE.US Wave Life Sciences Ltd 20260209 0 13.45 13.82 13.15 13.67 1720358 13.67 up down incorrect
WVFC.US WVS Financial Corp 20260209 0 15 15 14.56 14.56 200 14.56 down down correct
WVVI.US Willamette Valley Vineyards Inc 20260209 0 2.6 2.74 2.6 2.62 7600 2.62 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20260209 0 3.09 3.09 2.99 3 1300 3 down down correct
WW.US WW International Inc 20260209 0 23.45 25.21 23.2 24.28 766000 24.28 up up correct
WWD.US Woodward Inc 20260209 0 396.87 403.3099 390.41 392.78 843679 392.4597 down down correct
WYNN.US Wynn Resorts Limited 20260209 0 117.9 119.19 116.61 116.94 2126700 116.6855 down down correct
XAIR.US Beyond Air Inc 20260209 0 1.18 1.25 1.1434 1.16 337445 1.16 down down correct
XBIO.US Xenetic Biosciences Inc 20260209 0 2.08 2.13 2.05 2.13 25597 2.13 up up correct
XBIT.US XBiotech Inc 20260209 0 2.35 2.38 2.3 2.31 23682 2.31 down down correct
XCAPX.US ACAP Strategic Fund 20260209 0 29.93 29.93 29.93 29.93 0 29.93
XCUR.US Exicure Inc 20260209 0 4.04 4.45 4.04 4.39 33600 4.39 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260209 0 22.8 22.8 22.8 22.8 0 22.8
XEL.US Xcel Energy Inc 20260209 0 75.6 76.57 74.94 76.43 4240300 75.8692 up up correct
XELA.US Exela Technologies Inc 20260209 0 0.071 0.071 0.071 0.071 200 0.071
XELB.US Xcel Brands Inc 20260209 0 1.66 1.69 1.545 1.56 21203 1.56 down down correct
XENE.US Xenon Pharmaceuticals Inc 20260209 0 41.48 42.99 40.93 42.43 748300 42.43 up up correct
XERS.US Xeris Pharmaceuticals Inc 20260209 0 7 7.06 6.86 6.96 1043900 6.96 down down correct
XFOR.US X4 Pharmaceuticals Inc 20260209 0 3.57 3.63 3.53 3.55 195100 3.55 down down correct
XGN.US Exagen Inc 20260209 0 3.52 3.52 3.3 3.37 339900 3.37 down down correct
XILSX.US Pioneer ILS Interval Fund 20260209 0 9.93 9.93 9.93 9.93 0 9.93
XLO.US Xilio Therapeutics Inc. Common Stock 20260209 0 0.534 0.553 0.523 0.546 238400 0.546 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20260209 0 67.96 73.805 66.739 72.1 1563500 72.1 up up correct
XNCR.US Xencor Inc 20260209 0 11.57 12.06 11.3 11.93 407500 11.93 up up correct
XNET.US Xunlei Limited 20260209 0 5.8 6.03 5.79 5.96 149900 5.96 up up correct
XOMA.US XOMA Corporation 20260209 0 24.74 24.91 22.62 23.65 221200 23.65 down down correct
XOMAO.US XOMA Corporation 20260209 0 25.38 25.38 25.26 25.3 2100 25.3 down down correct
XOMAP.US XOMA Corporation 20260209 0 26 26.05 26 26.05 700 26.05 up up correct
XONE.US The ExOne Company 20260209 0 49.55 49.55 49.54 49.545 90500 49.4092 down down correct
XOS.US Xos Inc 20260209 0 2.25 2.4699 2.19 2.19 28525 2.19 down down correct
XOSWW.US Xos Equity Warrants 20260209 0 0.0045 0.0052 0.0044 0.0045 47868 0.0045
XP.US XP Inc 20260209 0 19.39 20.55 19.375 20.48 5948400 20.48 up up correct
XPEL.US XPEL Inc 20260209 0 52.19 52.48 50.87 52 189400 52 down down correct
XPER.US Xperi Holding Corporation 20260209 0 5.42 5.49 5.29 5.46 367500 5.46 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260209 0 5.56 5.56 5.56 5.56 0 5.5257
XRAY.US DENTSPLY SIRONA Inc 20260209 0 13.68 13.87 13.4 13.7 4956500 13.7 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260209 0 0.41 0.43 0.394 0.43 103278 0.43 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20260209 0 2.21 2.23 2.1 2.11 3331400 2.11 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20260209 0 9.36 9.36 9.36 9.36 0 9.3079
XSICX.US Voya Senior Income Fund Class 20260209 0 9.33 9.33 9.33 9.33 0 9.2817
XSIIX.US ING Senior Incm Fd 20260209 0 9.31 9.31 9.31 9.31 0 9.2564
XSIWX.US ING Senior Incm Fd 20260209 0 9.37 9.37 9.37 9.37 0 9.316
XSLCX.US Invesco Senior Loan Fund Class 20260209 0 5.56 5.56 5.56 5.56 0 5.5267
XTLB.US XTL Biopharmaceuticals Ltd 20260209 0 1.05 1.05 0.92 0.95 58100 0.95 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20260209 0 5.66 5.66 5.18 5.36 25900 5.36 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20260209 0 0.003 0.003 0.002 0.0024 81101 0.0024 down down correct
YI.US 111 Inc 20260209 0 7.36 7.52 7.09 7.2 29800 7.2 down down correct
YJ.US Yunji Inc 20260209 0 1.39 1.43 1.25 1.35 19900 1.35 down down correct
YORW.US The York Water Company 20260209 0 31.84 32.11 31.33 32.08 83878 31.8583 up up correct
YQ.US 17 Education & Technology Group Inc 20260209 0 3.42 3.65 3.4 3.65 1700 3.65 up up correct
YTRA.US Yatra Online Inc 20260209 0 1.47 1.47 1.35 1.38 189200 1.38 down down correct
Z.US Zillow Group Inc 20260209 0 54.63 55.25 54.12 54.28 3951200 54.28 down down correct
ZBRA.US Zebra Technologies Corporation 20260209 0 251.21 258.64 250.8 257.79 701900 257.79 up down incorrect
ZCMD.US Zhongchao Inc 20260209 0 0.229 0.231 0.202 0.23 89175 1.84 up down incorrect
ZD.US Ziff Davis Inc. 20260209 0 33.04 33.53 30.5 32.14 801500 32.14 down up incorrect
ZENV.US Zenvia Inc. Class A Common Stock 20260209 0 0.841 0.89 0.835 0.84 13500 0.84 down up incorrect
ZEUS.US Olympic Steel Inc 20260209 0 51.06 51.06 49.37 49.74 61986 49.74 down down correct
ZG.US Zillow Group Inc 20260209 0 54.22 54.78 53.75 53.94 1114200 53.94 down down correct
ZION.US Zions Bancorporation National Association 20260209 0 64.64 65.78 64.64 65.16 1970000 64.6939 up up correct
ZIONP.US Zions Bancorporation National Association 20260209 0 19.89 19.9 19.89 19.8999 5125 19.6101 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260209 0 10.25 10.25 10.25 10.25 500 10.25
ZJZZT.US NASDAQ TEST STOCK 20260209 0 21.65 21.65 21.65 21.65 850 21.65
ZKIN.US ZK International Group Co. Ltd 20260209 0 1.67 1.735 1.67 1.69 3300 1.69 up up correct
ZLAB.US Zai Lab Limited 20260209 0 17.97 18.8 17.64 18.44 521100 18.44 up up correct
ZM.US Zoom Video Communications Inc 20260209 0 91.56 95.5 90.5 95.39 3782700 95.39 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260209 0 2.39 2.42 2.21 2.4 493300 2.4 up up correct
ZS.US Zscaler Inc 20260209 0 167.985 171.28 162.873 170.18 2651700 170.18 up up correct
ZUMZ.US Zumiez Inc 20260209 0 25.1 25.4116 24.51 25.01 127309 25.01 down up incorrect
ZVZZT.US NASDAQ TEST STOCK 20260209 0 12.1 18 11.98 18 89997 18 up down incorrect
ZWZZT.US NASDAQ TEST STOCK 20260209 0 13.33 13.33 13.33 13.33 167586 13.33
ZYXI.US Zynex Inc 20260209 0 0.028 0.0355 0.028 0.031 43168 0.031 up down incorrect

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