CollectAI

close-nasdaq_stocks

2026/02/10

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260210 0 6.48 6.48 6.48 6.48 0 6.48
AACG.US ATA Creativity Global 20260210 0 0.881 0.9664 0.88 0.88 17926 0.88 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20260210 0 10.7 10.7 10.7 10.7 0 10.7
AAIDX.US AAIDX 20260210 0 20.09 20.09 20.09 20.09 0 19.9519
AAL.US American Airlines Group Inc 20260210 0 14.94 15.22 14.92 15.1 33681700 15.1 up down incorrect
AAME.US Atlantic American Corporation 20260210 0 2.5 2.631 2.5 2.54 6900 2.54 up down incorrect
AAOI.US Applied Optoelectronics Inc 20260210 0 47.525 50.1 47.03 48.49 4352321 48.49 up down incorrect
AAON.US AAON Inc 20260210 0 99.06 101.4 97.92 99.03 620600 99.03 down down correct
AAPL.US Apple Inc 20260210 0 274.89 275.37 272.94 273.68 34376900 273.68 down down correct
AATC.US Image Sensing Systems Inc 20260210 0 5.75 5.8 5.75 5.8 7900 5.652 up down incorrect
ABCB.US Ameris Bancorp 20260210 0 87.98 87.98 83.76 84.76 411900 84.76 down up incorrect
ABCL.US AbCellera Biologics Inc 20260210 0 3.28 3.28 3.14 3.16 1937637 3.16 down up incorrect
ABEO.US Abeona Therapeutics Inc 20260210 0 5.11 5.26 5.09 5.12 784600 5.12 up up correct
ABNB.US Airbnb Inc 20260210 0 120.44 121.88 119.35 120.32 5512700 120.32 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260210 0 2.46 2.575 2.36 2.47 374000 2.47 up up correct
ABR.US PF 20260210 0 22.26 22.3 22.19 22.25 39780 22.25 down down correct
ABSI.US Absci Corporation Common Stock 20260210 0 2.76 2.795 2.63 2.64 1910225 2.64 down down correct
ABUS.US Arbutus Biopharma Corporation 20260210 0 4.05 4.26 3.99 4.16 3180231 4.16 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260210 0 1.73 1.74 1.633 1.7 27900 1.7 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20260210 0 23.14 23.26 22.655 22.7 1313925 22.7 down down correct
ACB.US Aurora Cannabis Inc 20260210 0 3.6 3.67 3.53 3.56 1147300 3.56 down down correct
ACET.US Adicet Bio Inc 20260210 0 7.2 7.56 7.12 7.13 262817 7.13 down down correct
ACGL.US Arch Capital Group Ltd 20260210 0 95.84 99.08 94.84 97.85 2483100 97.85 up up correct
ACGLN.US Arch Capital Group Ltd 20260210 0 17.51 17.53 17.41 17.51 15900 17.221
ACGLO.US Arch Capital Group Ltd 20260210 0 20.91 20.99 20.87 20.9063 9244 20.5585 down down correct
ACHC.US Acadia Healthcare Company Inc 20260210 0 13.64 14.18 13.46 13.66 3369603 13.66 up up correct
ACHV.US Achieve Life Sciences Inc 20260210 0 4.36 4.47 4.282 4.36 413060 4.36
ACIU.US AC Immune SA 20260210 0 3.09 3.135 3.02 3.06 191755 3.06 down down correct
ACIW.US ACI Worldwide Inc 20260210 0 41.97 42.74 41.83 42.42 505961 42.42 up up correct
ACLS.US Axcelis Technologies Inc 20260210 0 85.89 90.83 85.47 89.05 586528 89.05 up down incorrect
ACMR.US ACM Research Inc 20260210 0 62.56 64.5955 60.62 62.92 844947 62.92 up down incorrect
ACNB.US ACNB Corporation 20260210 0 52.15 52.465 51.18 52.15 28352 51.7656
ACRS.US Aclaris Therapeutics Inc 20260210 0 3.72 3.7797 3.601 3.65 800279 3.65 down down correct
ACT.US Enact Holdings Inc. Common Stock 20260210 0 42.57 42.94 42.01 42.52 286600 42.3091 down down correct
ACTG.US Acacia Research Corporation 20260210 0 4.18 4.245 4.11 4.11 224306 4.11 down down correct
ACVA.US ACV Auctions Inc 20260210 0 7.36 7.6 7.215 7.29 2062200 7.29 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260210 0 2.15 2.2 2.06 2.06 15090 2.06 down down correct
ADAG.US Adagene Inc 20260210 0 2.62 3.04 2.61 2.98 153374 2.98 up up correct
ADBE.US Adobe Inc 20260210 0 266.69 270.79 263.98 264.67 5718574 264.67 down down correct
ADC.US PA 20260210 0 17.26 17.27 17.22 17.22 11766 17.1329 down down correct
ADI.US Analog Devices Inc 20260210 0 320.74 326.38 319.75 325.16 2642000 324.1451 up up correct
ADIL.US Adial Pharmaceuticals Inc 20260210 0 3.01 3.1588 2.86 3.03 57153 3.03 up up correct
ADMA.US ADMA Biologics Inc 20260210 0 16.48 16.65 16.205 16.28 1412807 16.28 down down correct
ADNWW.US Advent Technologies Holdings Inc 20260210 0 0.0003 0.0029 0.0002 0.0029 917397 0.0029 up up correct
ADP.US Automatic Data Processing Inc 20260210 0 224.01 227.12 223.44 225.53 4475900 223.6818 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20260210 0 15.84 16.08 15.485 15.64 1334600 15.64 down down correct
ADSK.US Autodesk Inc 20260210 0 242.68 247.12 241.16 243.58 2324100 243.58 up up correct
ADTN.US ADTRAN Inc 20260210 0 10.3 10.59 10.285 10.35 1146860 10.35 up up correct
ADTX.US Aditxt Inc 20260210 0 0.687 0.74 0.658 0.688 17300 5.504 up up correct
ADUS.US Addus HomeCare Corporation 20260210 0 104.03 109.48 104.03 108.14 236200 108.14 up up correct
ADV.US Advantage Solutions Inc 20260210 0 0.71 0.7596 0.6221 0.6221 723538 0.6221 down down correct
ADXN.US Addex Therapeutics Ltd 20260210 0 7.95 7.95 7.44 7.75 8938 7.75 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20260210 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260210 0 0.6 0.6 0.5 0.57 196550 3.42 down down correct
AEHR.US Aehr Test Systems 20260210 0 27.55 27.7464 26.573 26.83 517054 26.83 down down correct
AEI.US Alset EHome International Inc 20260210 0 2.68 2.84 2.5301 2.54 30050 2.54 down down correct
AEIS.US Advanced Energy Industries Inc 20260210 0 279.1 283.72 270.71 279.04 944100 278.9558 down down correct
AEMD.US Aethlon Medical Inc 20260210 0 2.17 2.265 2.15 2.2 19767 2.2 up up correct
AEP.US American Electric Power Company Inc 20260210 0 120.24 122.4 119.71 121.23 3506000 121.23 up up correct
AEYE.US AudioEye Inc 20260210 0 8.05 8.0849 7.475 7.5 223936 7.5 down down correct
AFBI.US Affinity Bancshares Inc 20260210 0 20.37 20.65 20.37 20.63 2209 20.63 up up correct
AFCG.US AFC Gamma Inc 20260210 0 2.23 2.375 2.215 2.31 244468 2.31 up up correct
AFIB.US Acutus Medical Inc 20260210 0 0.0002 0.0002 0.0002 0.0002 300 0.0002
AFRM.US Affirm Holdings Inc 20260210 0 57.74 62.14 57.5 59.65 9328815 59.65 up up correct
AFYA.US Afya Limited 20260210 0 15.5 15.89 15.5 15.54 74804 15.54 up up correct
AGEN.US Agenus Inc 20260210 0 3.03 3.145 2.965 3.07 658508 3.07 up up correct
AGIO.US Agios Pharmaceuticals Inc 20260210 0 27.1 27.47 26.84 27.13 736300 27.13 up down incorrect
AGMH.US AGM Group Holdings Inc 20260210 0 1.45 1.5097 1.411 1.49 34227 1.49 up down incorrect
AGNC.US AGNC Investment Corp 20260210 0 11.34 11.39 11.15 11.22 21882400 11.1014 down up incorrect
AGNCM.US AGNC Investment Corp 20260210 0 25.01 25.01 24.9923 25 3764 25 down down correct
AGNCN.US AGNC Investment Corp 20260210 0 25.6 25.65 25.6 25.64 6133 25.64 up up correct
AGNCO.US AGNC Investment Corp 20260210 0 25.41 25.5 25.41 25.479 9600 25.479 up up correct
AGNCP.US AGNC Investment Corp. 20260210 0 25.04 25.07 25.02 25.05 46294 25.05 up up correct
AGYS.US Agilysys Inc 20260210 0 86.82 88.28 86.1367 87.56 328496 87.56 up up correct
AHCO.US AdaptHealth Corp 20260210 0 10.68 10.87 10.58 10.64 1146195 10.64 down down correct
AIHS.US Senmiao Technology Limited 20260210 0 1.15 1.18 1.15 1.15 3437 1.15
AIP.US Arteris Inc. Common Stock 20260210 0 15.22 15.395 14.86 15.09 338316 15.09 down down correct
AIRG.US Airgain Inc 20260210 0 4.99 5.49 4.95 5.47 57506 5.47 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260210 0 2.25 2.34 2.17 2.17 468666 2.17 down down correct
AIRT.US Air T Inc 20260210 0 23.5 24.05 23.5 23.6501 2526 23.6501 up down incorrect
AIRTP.US Air T Inc 20260210 0 20.4 20.98 20.39 20.7683 6811 20.267 up down incorrect
AKAM.US Akamai Technologies Inc 20260210 0 94.69 95.79 94 94.4 2493300 94.4 down up incorrect
AKBA.US Akebia Therapeutics Inc 20260210 0 1.5 1.54 1.45 1.51 7114037 1.51 up down incorrect
AKTS.US Akoustis Technologies Inc 20260210 0 18.9 19.299 17.65 17.8 430400 17.8 down down correct
AKTX.US Akari Therapeutics Plc 20260210 0 0.255 0.257 0.242 0.242 171400 0.242 down down correct
ALCO.US Alico Inc 20260210 0 41.303 41.6639 40.68 40.87 32134 40.87 down up incorrect
ALDX.US Aldeyra Therapeutics Inc 20260210 0 5.57 5.67 5.45 5.48 588434 5.48 down up incorrect
ALEC.US Alector Inc 20260210 0 1.98 1.98 1.89 1.95 928769 1.95 down up incorrect
ALF.US Alfi Inc 20260210 0 10.73 10.73 10.7 10.7 1000 10.7 down down correct
ALGM.US Allegro MicroSystems Inc 20260210 0 41.99 42.2 40.94 41.61 2358600 41.61 down down correct
ALGN.US Align Technology Inc 20260210 0 192.78 197.74 192.27 196.27 2014700 196.27 up up correct
ALGS.US Aligos Therapeutics Inc 20260210 0 7.24 7.73 7.17 7.18 27753 7.18 down down correct
ALGT.US Allegiant Travel Company 20260210 0 113.07 115.5 112.06 114.34 437241 114.34 up up correct
ALHC.US Alignment Healthcare Inc 20260210 0 20.75 20.805 20.23 20.63 2193800 20.63 down down correct
ALKS.US Alkermes plc 20260210 0 34.93 35.34 34.66 34.72 1520300 34.72 down down correct
ALKT.US Alkami Technology Inc 20260210 0 17.35 17.71 16.92 17.34 1503700 17.34 down down correct
ALLO.US Allogene Therapeutics Inc 20260210 0 1.69 1.84 1.68 1.69 5413505 1.69
ALLT.US Allot Ltd 20260210 0 10.38 10.79 10.27 10.43 424580 10.43 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20260210 0 322.68 325.98 317.89 322.98 1865600 322.98 up up correct
ALOT.US AstroNova Inc 20260210 0 9.4 9.7999 9.4 9.56 12657 9.56 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260210 0 0.0002 0.0003 0.0002 0.0003 2675 0.0003 up up correct
ALRM.US Alarm.com Holdings Inc 20260210 0 47.53 48.235 47.39 47.52 380926 47.52 down down correct
ALRS.US Alerus Financial Corporation 20260210 0 25.5 25.635 25.2 25.3 121397 25.3 down up incorrect
ALT.US Altimmune Inc 20260210 0 4.7 4.83 4.62 4.65 2140700 4.65 down up incorrect
ALTO.US Alto Ingredients Inc 20260210 0 2.76 2.8 2.58 2.75 722800 2.75 down up incorrect
ALXO.US ALX Oncology Holdings Inc 20260210 0 2.32 2.6 2.18 2.55 1688492 2.55 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260210 0 1.97 2.108 1.92 1.92 53600 1.92 down down correct
AMAL.US Amalgamated Financial Corp 20260210 0 41.75 41.96 40.61 41.12 178306 41.12 down down correct
AMAT.US Applied Materials Inc 20260210 0 329.855 334.61 321.52 329.07 6785829 328.6601 down down correct
AMBA.US Ambarella Inc 20260210 0 65.74 68.3 65.45 66.26 634410 66.26 up up correct
AMCX.US AMC Networks Inc 20260210 0 7.46 7.73 7.46 7.68 558283 7.68 up up correct
AMD.US Advanced Micro Devices Inc 20260210 0 215.14 219.39 213.13 213.57 25326689 213.57 down down correct
AMGN.US Amgen Inc 20260210 0 377.04 377.36 363.65 364.65 3526589 362.1407 down down correct
AMKR.US Amkor Technology Inc 20260210 0 54.27 54.75 49.63 53.46 8312100 53.3578 down down correct
AMPG.US AmpliTech Group Inc 20260210 0 3.09 3.16 2.99 3 515600 3 down down correct
AMPGW.US AmpliTech Group Inc 20260210 0 0.101 0.101 0.101 0.101 0 0.101
AMPH.US Amphastar Pharmaceuticals Inc 20260210 0 28.75 28.92 28.49 28.57 182574 28.57 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20260210 0 7.48 7.5 7.175 7.31 3238800 7.31 down down correct
AMRK.US A 20260210 0 65 66.647 62.29 62.59 1368879 62.3766 down down correct
AMRN.US Amarin Corporation plc 20260210 0 14.52 15.26 14.51 15.02 60200 15.02 up up correct
AMSC.US American Superconductor Corporation 20260210 0 28.64 32.36 28.07 31.88 3315600 31.88 up up correct
AMSF.US AMERISAFE Inc 20260210 0 37.71 38.609 37.575 38.48 189230 38.0008 up up correct
AMST.US Amesite Inc 20260210 0 2.03 2.14 1.965 2.05 30900 2.05 up up correct
AMTB.US Amerant Bancorp Inc 20260210 0 23.05 23.36 22.7 23.05 189400 22.9575
AMTX.US Aemetis Inc 20260210 0 1.55 1.585 1.51 1.51 598293 1.51 down down correct
AMWD.US American Woodmark Corporation 20260210 0 67.52 69.36 66.775 68.775 218708 68.775 up down incorrect
AMZN.US Amazon.com Inc 20260210 0 208.795 212.6499 206.411 206.96 67175031 206.96 down up incorrect
ANAB.US AnaptysBio Inc 20260210 0 49.72 51.3737 48.95 50.24 236011 50.24 up down incorrect
ANDE.US The Andersons Inc 20260210 0 67.65 67.65 65.6402 67.53 355230 67.53 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20260210 0 0.4624 0.483 0.46 0.476 39066 0.476 up up correct
ANGI.US Angi Inc 20260210 0 11.73 12.17 11.73 11.96 1671145 11.96 up down incorrect
ANGO.US AngioDynamics Inc 20260210 0 10.75 11.1232 10.74 11.02 441350 11.02 up down incorrect
ANIK.US Anika Therapeutics Inc 20260210 0 10.13 10.62 10.13 10.33 133289 10.33 up down incorrect
ANIP.US ANI Pharmaceuticals Inc 20260210 0 80.37 81.07 79.3 79.91 184639 79.91 down up incorrect
ANIX.US Anixa Biosciences Inc 20260210 0 3 3.04 2.8 2.97 239200 2.97 down down correct
ANNX.US Annexon Inc 20260210 0 5.7 5.79 5.57 5.61 3347432 5.61 down down correct
ANY.US Sphere 3D Corp 20260210 0 1.73 1.94 1.53 1.66 523300 1.66 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20260210 0 21.08 21.15 20.035 20.1 300352 20.1 down down correct
AOUT.US American Outdoor Brands Inc 20260210 0 9.34 9.5758 8.91 8.92 88078 8.92 down down correct
APA.US APA Corporation 20260210 0 27.44 27.7 27.21 27.45 3762605 27.45 up up correct
APEI.US American Public Education Inc 20260210 0 44.42 44.73 43.3501 43.75 153280 43.75 down down correct
API.US Agora Inc 20260210 0 4.4 4.54 4.38 4.46 357769 4.46 up up correct
APLS.US Apellis Pharmaceuticals Inc 20260210 0 23.12 23.18 22.505 22.58 1274697 22.58 down down correct
APM.US Aptorum Group Limited 20260210 0 0.86 0.8799 0.8223 0.8391 9289 0.8391 down down correct
APOG.US Apogee Enterprises Inc 20260210 0 42.08 43.36 42.08 42.28 279082 42.28 up down incorrect
APP.US AppLovin Corporation 20260210 0 473.155 482 461.705 472.92 6146100 472.92 down up incorrect
APPF.US AppFolio Inc 20260210 0 185.42 188.855 183.965 188.3 461087 188.3 up down incorrect
APPN.US Appian Corporation 20260210 0 25.59 26.3 25.5 26.28 1016429 26.28 up down incorrect
APPS.US Digital Turbine Inc 20260210 0 4.495 4.8 4.42 4.67 4374185 4.67 up down incorrect
APRE.US Aprea Therapeutics Inc 20260210 0 0.66 0.66 0.6 0.64 135404 0.64 down up incorrect
APVO.US Aptevo Therapeutics Inc 20260210 0 6.83 7.13 6.6901 6.98 22771 6.98 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260210 0 1.665 1.68 1.66 1.68 6532 1.68 up down incorrect
APYX.US Apyx Medical Corporation 20260210 0 4.07 4.15 3.94 3.98 79174 3.98 down up incorrect
AQB.US AquaBounty Technologies Inc 20260210 0 0.88 0.93 0.872 0.901 5800 0.901 up down incorrect
AQMS.US Aqua Metals Inc 20260210 0 4.89 4.89 4.6 4.64 36680 4.64 down up incorrect
AQST.US Aquestive Therapeutics Inc 20260210 0 3.9 3.97 3.86 3.86 2099175 3.86 down up incorrect
ARAY.US Accuray Incorporated 20260210 0 0.57 0.6 0.5544 0.5549 1039393 0.5549 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260210 0 1.19 1.21 1.15 1.15 1384287 1.15 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260210 0 0.0952 0.1279 0.0952 0.1005 1681 0.1005 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260210 0 3.39 3.39 3.1462 3.23 16451 3.23 down down correct
ARCB.US ArcBest Corporation 20260210 0 108.69 109.31 105.57 106.06 308800 106.06 down down correct
ARCC.US Ares Capital Corporation 20260210 0 19.55 20.03 19.46 19.96 6812200 19.4298 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260210 0 7.54 7.94 7.5 7.57 535950 7.57 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20260210 0 0.0003 0.05 0.0002 0.0002 6579 0.0002 down down correct
ARDX.US Ardelyx Inc 20260210 0 7.34 7.43 7.22 7.3 2242211 7.3 down down correct
AREC.US American Resources Corporation 20260210 0 2.96 3.14 2.82 3.04 3883537 3.04 up up correct
ARGX.US argenx SE 20260210 0 830.79 849.27 830.79 833.16 338400 833.16 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20260210 0 10.69 10.92 10.64 10.67 668334 10.67 down down correct
ARKO.US Arko Corp 20260210 0 6.46 6.51 6.33 6.42 393100 6.3873 down down correct
ARKR.US Ark Restaurants Corp 20260210 0 6.875 7 6.75 6.75 1232 6.75 down down correct
ARLP.US Alliance Resource Partners L.P 20260210 0 24.37 24.91 24.15 24.56 646739 24.56 up up correct
AROW.US Arrow Financial Corporation 20260210 0 35.57 36.08 35.16 35.39 114159 35.09 down down correct
ARQQ.US Arqit Quantum Inc 20260210 0 18.31 18.599 17.5 17.56 223900 17.56 down up incorrect
ARQQW.US Arqit Quantum Inc. Warrants 20260210 0 0.1749 0.175 0.1675 0.1747 24261 0.1747 down up incorrect
ARQT.US Arcutis Biotherapeutics Inc 20260210 0 26.74 27.24 26.47 26.88 696600 26.88 up down incorrect
ARRY.US Array Technologies Inc 20260210 0 11.98 12.025 11.45 11.61 3848010 11.61 down up incorrect
ARTL.US Artelo Biosciences Inc 20260210 0 1.42 1.45 1.3762 1.44 3678 4.32 up up correct
ARTNA.US Artesian Resources Corporation 20260210 0 33.35 33.49 33.04 33.16 32000 32.8467 down down correct
ARTW.US Art's 20260210 0 2.27 2.29 2.17 2.2 64271 2.2 down down correct
ARVN.US Arvinas Inc 20260210 0 13.5 14 13.35 13.44 650666 13.44 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260210 0 62.68 64 61.96 62.92 2294779 62.92 up up correct
ASLE.US AerSale Corporation 20260210 0 7.42 7.49 7.31 7.39 223026 7.39 down down correct
ASMB.US Assembly Biosciences Inc 20260210 0 26.91 27.48 26.32 27.48 54800 27.48 up up correct
ASML.US ASML Holding N.V 20260210 0 1439.27 1439.89 1410.8 1413.62 1200600 1413.62 down down correct
ASO.US Academy Sports and Outdoors Inc 20260210 0 58.13 59.36 57.11 57.435 1153229 57.435 down down correct
ASPC.US Alpha Capital Acquisition Company 20260210 0 12.92 13.25 12.48 12.48 44400 12.48 down down correct
ASPCU.US Alpha Capital Acquisition Company 20260210 0 14.97 14.97 14.97 14.97 132 14.97
ASPS.US Altisource Portfolio Solutions S.A 20260210 0 5.49 5.72 5.425 5.5 15847 5.5 up up correct
ASPU.US Aspen Group Inc 20260210 0 0.14 0.148 0.139 0.148 89136 0.148 up up correct
ASRT.US Assertio Holdings Inc 20260210 0 12.13 12.31 11.43 11.68 83090 11.68 down down correct
ASRV.US AmeriServ Financial Inc 20260210 0 3.56 3.69 3.52 3.52 31627 3.52 down down correct
ASTC.US Astrotech Corporation 20260210 0 3.05 3.125 3.05 3.07 8715 3.07 up up correct
ASTE.US Astec Industries Inc 20260210 0 57.32 57.71 56.25 56.35 226275 56.2234 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260210 0 4.94 5.365 4.9 5.115 4415962 5.115 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260210 0 0.2148 0.245 0.2001 0.245 24774 0.245 up up correct
ASTS.US AST SpaceMobile Inc 20260210 0 100 101.37 95.7 96.27 10353700 96.27 down down correct
ASUR.US Asure Software Inc 20260210 0 8.6 8.74 8.29 8.66 81689 8.66 up up correct
ASYS.US Amtech Systems Inc 20260210 0 12.59 13.26 12.28 12.99 561600 12.99 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260210 0 3.9 4.01 3.81 3.85 4278533 3.85 down down correct
ATEC.US Alphatec Holdings Inc 20260210 0 13.62 14.65 13.54 13.9 3353459 13.9 up down incorrect
ATER.US Aterian Inc 20260210 0 0.67 0.739 0.65 0.7 182300 0.7 up down incorrect
ATEX.US Anterix Inc 20260210 0 28.6 29.92 27.56 28.82 362289 28.82 up up correct
ATHA.US Athira Pharma Inc 20260210 0 4.625 5 4.46 4.9 57706 4.9 up up correct
ATHE.US Alterity Therapeutics Limited 20260210 0 3.48 3.57 3.48 3.48 4634 3.48
ATLC.US Atlanticus Holdings Corporation 20260210 0 57.99 57.99 55.795 56.73 64883 56.73 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260210 0 24.95 24.98 24.95 24.98 25700 24.98 up up correct
ATLCP.US Atlanticus Holdings Corporation 20260210 0 24.6 24.72 24.55 24.56 6700 24.0895 down down correct
ATLO.US Ames National Corporation 20260210 0 27.8 27.95 27.36 27.52 31142 27.2821 down down correct
ATMH.US All Things Mobile Analytic Inc 20260210 0 0.0529 0.0669 0.0529 0.0669 2000 0.0669 up up correct
ATNI.US ATN International Inc 20260210 0 25.86 26.5622 25.86 26.11 64999 26.11 up up correct
ATOM.US Atomera Incorporated 20260210 0 2.53 2.6 2.425 2.46 297613 2.46 down down correct
ATOS.US Atossa Therapeutics Inc 20260210 0 4.91 5.049 4.8 4.82 190583 4.82 down down correct
ATRA.US Atara Biotherapeutics Inc 20260210 0 4.96 5.11 4.8 4.83 50200 4.83 down down correct
ATRC.US AtriCure Inc 20260210 0 37.03 38.07 36.75 37.86 465041 37.86 up up correct
ATRO.US Astronics Corporation 20260210 0 77.33 77.33 73.62 74.62 538600 74.62 down up incorrect
ATXI.US Avenue Therapeutics Inc 20260210 0 0.1916 0.1916 0.1916 0.1916 0 0.1916
AUB.US Atlantic Union Bankshares Corporation 20260210 0 41.5 41.9 40.85 41.25 679725 40.8713 down down correct
AUBN.US Auburn National Bancorporation Inc 20260210 0 25.2296 25.2296 25 25 2084 24.7223 down down correct
AUDC.US AudioCodes Ltd 20260210 0 7.77 7.92 7.7 7.73 194532 7.5179 down down correct
AUID.US Ipsidy Inc. Common Stock 20260210 0 1.77 1.8766 1.73 1.82 294767 1.82 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20260210 0 14.53 14.69 14.43 14.56 790900 14.56 up up correct
AUR.US Aurora Innovation Inc 20260210 0 4.42 4.5 4.36 4.46 9830300 4.46 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20260210 0 5.77 5.79 5.6 5.63 110326 5.63 down down correct
AUROW.US Aurora Innovation Inc 20260210 0 0.27 0.3 0.27 0.27 22958 0.27
AUTL.US Autolus Therapeutics plc 20260210 0 1.41 1.48 1.4023 1.43 1174414 1.43 up up correct
AUUD.US Auddia Inc 20260210 0 0.8 0.817 0.791 0.798 13800 0.798 down down correct
AUUDW.US Auddia Inc 20260210 0 0.0056 0.0085 0.0056 0.0085 2298 0.0085 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20260210 0 7.83 7.945 7.795 7.86 666035 7.86 up up correct
AVAV.US AeroVironment Inc 20260210 0 274.86 277.92 261.52 263.26 1018775 263.26 down down correct
AVDL.US Avadel Pharmaceuticals plc 20260210 0 21.65 21.71 21.63 21.63 2782836 21.63 down down correct
AVGO.US Broadcom Inc 20260210 0 347.47 348.01 339.84 340.44 19542680 340.44 down down correct
AVIR.US Atea Pharmaceuticals Inc 20260210 0 4.14 4.255 4.08 4.16 396783 4.16 up down incorrect
AVNW.US Aviat Networks Inc 20260210 0 26.08 26.93 25.715 26.09 131248 26.09 up down incorrect
AVO.US Mission Produce Inc 20260210 0 13.66 13.89 13.52 13.71 409185 13.71 up down incorrect
AVPT.US Avepoint Inc 20260210 0 11.01 11.265 10.88 10.93 1642200 10.93 down down correct
AVT.US Avnet Inc 20260210 0 66.25 66.85 65.73 65.8 1212500 65.4389 down down correct
AVTX.US Avalo Therapeutics Inc 20260210 0 14.01 14.75 13.78 14.61 258901 14.61 up up correct
AVXL.US Anavex Life Sciences Corp 20260210 0 4.34 4.35 3.95 3.96 1669400 3.96 down down correct
AWRE.US Aware Inc 20260210 0 1.8 1.8 1.75 1.75 21645 1.75 down down correct
AXGN.US AxoGen Inc 20260210 0 34.05 34.9 33.59 34.51 461200 34.51 up up correct
AXON.US Axon Enterprise Inc 20260210 0 438.57 458.14 436 446.97 1779300 446.97 up up correct
AXSM.US Axsome Therapeutics Inc 20260210 0 183.09 185.51 182.71 184.3 468300 184.3 up up correct
AXTI.US AXT Inc 20260210 0 26.63 27.13 23.6 24.35 7298439 24.35 down down correct
AYTU.US Aytu Biopharma Inc 20260210 0 2.3 2.36 2.29 2.31 33958 2.31 up up correct
AZN.US AstraZeneca PLC 20260210 0 194.02 195.9 190.6 193.4 2726400 191.3865 down down correct
BAC.US PQ 20260210 0 17.6 17.63 17.52 17.54 57192 17.54 down down correct
BAND.US Bandwidth Inc 20260210 0 13.32 13.93 13.13 13.56 269399 13.56 up up correct
BANF.US BancFirst Corporation 20260210 0 119.94 121.025 119 119.63 99392 119.63 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260210 0 26.33 26.33 26.31 26.32 800 26.32 down down correct
BANR.US Banner Corporation 20260210 0 65.04 66.035 64.68 65.18 277015 65.18 up up correct
BANX.US StoneCastle Financial Corp 20260210 0 20.2 20.39 20.05 20.05 41000 20.05 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20260210 0 2.8 2.83 2.7277 2.735 3906 2.735 down down correct
BATRA.US The Liberty Braves Group 20260210 0 43.91 45.75 43.91 45.57 72300 45.57 up up correct
BATRK.US The Liberty Braves Group 20260210 0 39.7 41.31 39.7 41.15 301200 41.15 up up correct
BBBY.US Bed Bath & Beyond Inc 20260210 0 5.53 5.92 5.39 5.39 2550200 5.39 down down correct
BBCP.US Concrete Pumping Holdings Inc 20260210 0 6.46 6.71 6.415 6.55 105273 6.55 up up correct
BBGI.US Beasley Broadcast Group Inc 20260210 0 4.345 4.4924 4.28 4.28 14807 4.28 down up incorrect
BBIG.US Vinco Ventures Inc 20260210 0 0.005 0.0198 0.005 0.005 3115 0.005
BBIO.US BridgeBio Pharma Inc 20260210 0 72.37 72.64 71.01 72.47 1884400 72.47 up down incorrect
BBLG.US Bone Biologics Corp Common Stock 20260210 0 1.433 1.433 1.36 1.36 16000 1.36 down up incorrect
BBSI.US Barrett Business Services Inc 20260210 0 37 37.35 35.47 35.48 228159 35.3746 down down correct
BCAB.US BioAtla Inc 20260210 0 0.185 0.213 0.1808 0.2007 1495315 0.2007 up up correct
BCBP.US BCB Bancorp Inc 20260210 0 8.38 8.7 8.36 8.4 165392 8.32 up up correct
BCDA.US BioCardia Inc 20260210 0 1.28 1.33 1.25 1.25 109965 1.25 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260210 0 0.585 0.585 0.54 0.57 41533 0.57 down down correct
BCML.US BayCom Corp 20260210 0 31.005 31.005 30.04 30.44 26420 30.124 down down correct
BCOR.US Blucora Inc 20260210 0 23.885 23.885 23.5466 23.5466 255 23.5466 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20260210 0 11.03 11.03 11.02 11.02 2191 11.02 down down correct
BCPC.US Balchem Corporation 20260210 0 171.76 175.47 169.725 174.59 168689 174.59 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20260210 0 6.31 6.6363 6.3 6.55 5287681 6.55 up up correct
BCTX.US BriaCell Therapeutics Corp 20260210 0 4.23 4.42 4.185 4.24 140847 4.24 up up correct
BCTXW.US BriaCell Therapeutics Corp 20260210 0 0.0044 0.0078 0.0044 0.0059 113765 0.0059 up up correct
BCYC.US Bicycle Therapeutics plc 20260210 0 5.83 5.95 5.61 5.63 324478 5.63 down down correct
BDSX.US Biodesix Inc 20260210 0 10.06 10.785 9.875 10.4 121185 10.4 up down incorrect
BDTX.US Black Diamond Therapeutics Inc 20260210 0 2.24 2.365 2.22 2.28 570007 2.28 up down incorrect
BEAM.US Beam Therapeutics Inc 20260210 0 27.4 27.86 26.76 26.95 1476700 26.95 down up incorrect
BEAT.US Heartbeam Inc. Common Stock 20260210 0 1.36 1.43 1.32 1.32 415470 1.32 down up incorrect
BEATW.US Heartbeam Inc. Warrant 20260210 0 0.11 0.1255 0.11 0.1116 620 0.1116 up down incorrect
BEEM.US Beam Global 20260210 0 1.5 1.53 1.46 1.48 302900 1.48 down up incorrect
BELFA.US Bel Fuse Inc 20260210 0 212.375 220 209.665 219.57 20473 219.57 up down incorrect
BELFB.US Bel Fuse Inc 20260210 0 227.24 237.785 225.925 237.19 185380 237.19 up down incorrect
BFC.US Bank First Corporation 20260210 0 151.84 152.85 148.15 149.84 51064 149.84 down up incorrect
BFRI.US Biofrontera Inc. Common Stock 20260210 0 0.7906 0.8 0.76 0.78 298941 0.78 down down correct
BFST.US Business First Bancshares Inc 20260210 0 29.56 29.79 29.33 29.47 212466 29.3176 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20260210 0 0.53 0.6385 0.53 0.6014 7085 30.07 up up correct
BHF.US Brighthouse Financial Inc 20260210 0 63.7 63.96 63.53 63.82 426589 63.82 up up correct
BHFAL.US Brighthouse Financial Inc 20260210 0 17.91 18 17.76 17.76 22414 17.3822 down down correct
BHFAM.US Brighthouse Financial Inc 20260210 0 12.09 12.32 12.09 12.31 26300 12.0093 up up correct
BHFAN.US Brighthouse Financial Inc 20260210 0 13.45 13.569 13.43 13.54 31000 13.1987 up up correct
BHFAO.US Brighthouse Financial Inc 20260210 0 17 17.1 16.73 16.98 56500 16.5582 down down correct
BHFAP.US Brighthouse Financial Inc 20260210 0 16.535 16.73 16.535 16.55 17400 16.1347 up up correct
BIDU.US Baidu Inc 20260210 0 147 149.58 145.94 147.66 1689700 147.66 up up correct
BIIB.US Biogen Inc 20260210 0 194.07 195.72 188.74 188.99 1836100 188.99 down down correct
BILI.US Bilibili Inc 20260210 0 30.78 31.26 30.5 30.96 1152155 30.96 up up correct
BIOX.US Bioceres Crop Solutions Corp 20260210 0 0.5979 0.6277 0.57 0.5843 668255 0.5843 down up incorrect
BIRD.US Allbirds Inc. Class A Common Stock 20260210 0 3.39 3.51 3.33 3.34 26335 3.34 down up incorrect
BITF.US Bitfarms Ltd. Common Stock 20260210 0 2.24 2.29 2.18 2.2 34987100 2.2 down up incorrect
BIVI.US BioVie Inc 20260210 0 1.15 1.21 1.15 1.19 62474 1.19 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260210 0 3.24 3.6 3.11 3.25 195700 3.25 up up correct
BJRI.US BJ's Restaurants Inc 20260210 0 43.66 43.975 42.65 42.65 217368 42.65 down down correct
BKNG.US Booking Holdings Inc 20260210 0 4219.52 4380 4175.8799 4281.1401 573400 4271.3961 up up correct
BKR.US Baker Hughes Company 20260210 0 59.74 59.87 58.43 59.15 9008500 58.9277 down down correct
BKSC.US Bank of South Carolina Corporation 20260210 0 15.99 15.99 15.41 15.84 2100 15.84 down down correct
BKYI.US BIO 20260210 0 0.6642 0.6849 0.65 0.65 153662 0.65 down down correct
BL.US BlackLine Inc 20260210 0 43.16 45 43.07 44.33 1793316 44.33 up up correct
BLBD.US Blue Bird Corporation 20260210 0 57.52 58.05 56.03 56.74 310194 56.74 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20260210 0 12.01 12.9 11.796 12.49 123100 12.49 up up correct
BLDP.US Ballard Power Systems Inc 20260210 0 2.15 2.23 2.1209 2.16 1992012 2.16 up up correct
BLFS.US BioLife Solutions Inc 20260210 0 22.78 22.98 22.395 22.65 251568 22.65 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20260210 0 14.4 14.61 14.25 14.47 221477 14.47 up up correct
BLIN.US Bridgeline Digital Inc 20260210 0 0.77 0.7979 0.733 0.7501 53816 0.7501 down down correct
BLKB.US Blackbaud Inc 20260210 0 51.5 53.25 45.71 47.68 1152836 47.68 down down correct
BLMN.US Bloomin' Brands Inc 20260210 0 7.13 7.36 6.96 6.96 3505587 6.96 down down correct
BLNK.US Blink Charging Co 20260210 0 0.7122 0.7387 0.6858 0.6865 2187093 0.6865 down down correct
BLRX.US BioLineRx Ltd 20260210 0 3.07 3.17 3.05 3.05 6800 3.05 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20260210 0 4.15 4.235 4.03 4.06 576404 4.06 down down correct
BMBL.US Bumble Inc 20260210 0 3.22 3.37 3.18 3.25 1946403 3.25 up up correct
BMEA.US Biomea Fusion Inc 20260210 0 1.29 1.4 1.29 1.35 1092289 1.35 up up correct
BMRA.US Biomerica Inc 20260210 0 2.25 2.3322 2.22 2.32 28191 2.32 up up correct
BMRC.US Bank of Marin Bancorp 20260210 0 27.61 28.26 27.49 27.53 140530 27.53 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20260210 0 58 60.75 57.9 59.66 3329750 59.66 up up correct
BNGO.US Bionano Genomics Inc 20260210 0 1.16 1.23 1.16 1.17 194100 1.17 up down incorrect
BNR.US Burning Rock Biotech Limited 20260210 0 31.99 31.99 31 31 2943 31 down down correct
BNTC.US Benitec Biopharma Inc 20260210 0 11.69 11.98 11.5 11.7 74647 11.7 up up correct
BNTX.US BioNTech SE 20260210 0 110.435 112.68 108.7 108.93 522400 108.93 down down correct
BOKF.US BOK Financial Corporation 20260210 0 135.89 136.72 134.215 135.63 294745 134.9895 down down correct
BOLT.US Bolt Biotherapeutics Inc 20260210 0 5.21 5.225 4.87 5.08 45657 5.08 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20260210 0 1.58 1.6632 1.58 1.63 12931 1.63 up up correct
BOOM.US DMC Global Inc 20260210 0 8.64 8.75 8.3 8.48 172662 8.48 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260210 0 4.97 4.97 4.81 4.89 31800 4.89 down down correct
BOTJ.US Bank of the James Financial Group Inc 20260210 0 21.22 21.22 20.3 20.31 5997 20.2121 down down correct
BOXL.US Boxlight Corporation 20260210 0 1.68 1.79 1.63 1.73 575038 1.73 up up correct
BPOP.US Popular Inc 20260210 0 146.71 148.22 144.89 146.68 520200 146.68 down up incorrect
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260210 0 25.3 25.3 25.01 25.072 5500 24.8195 down up incorrect
BPRN.US The Bank of Princeton 20260210 0 36.28 36.7 35.92 36.01 18151 36.01 down down correct
BPTH.US Bio 20260210 0 0.06 0.07 0.06 0.07 19900 0.07 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260210 0 15.84 16.01 15.84 15.98 1000 15.5967 up up correct
BPYPN.US Brookfield Property Partners L.P 20260210 0 13.8 13.87 13.8 13.81 1600 13.4609 up up correct
BPYPO.US Brookfield Property Partners L.P 20260210 0 15.06 15.2 14.96 15.134 10800 14.7429 up up correct
BPYPP.US Brookfield Property Partners L.P 20260210 0 16.03 16.08 15.91 16 11800 15.6103 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260210 0 1.87 2.1099 1.86 1.99 12138 1.99 up down incorrect
BRID.US Bridgford Foods Corporation 20260210 0 7.82 7.88 7.69 7.84 2200 7.84 up down incorrect
BRKR.US Bruker Corporation 20260210 0 41.93 42.58 41.405 41.58 2156205 41.58 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260210 0 1.55 1.5853 1.5 1.51 45950 1.51 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260210 0 0.8592 0.8944 0.5805 0.6388 771803 0.6388 down down correct
BRZE.US Braze Inc. Class A Common Stock 20260210 0 18.29 19.399 17.9 18.36 3563100 18.36 up up correct
BSBK.US Bogota Financial Corp 20260210 0 8.5208 8.6504 8.47 8.48 766 8.48 down down correct
BSET.US Bassett Furniture Industries Incorporated 20260210 0 16 16.32 16 16.01 23104 15.8123 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20260210 0 0.001 0.002 0.001 0.001 9401600 0.001
BSRR.US Sierra Bancorp 20260210 0 36.94 37.24 36.0001 36.7 58280 36.7 down up incorrect
BSVN.US Bank7 Corp 20260210 0 45.36 45.67 44.98 44.98 13486 44.98 down up incorrect
BSY.US Bentley Systems Incorporated 20260210 0 34.47 35.08 34.27 34.78 2448000 34.7195 up up correct
BTAI.US BioXcel Therapeutics Inc 20260210 0 1.56 1.72 1.55 1.66 380539 1.66 up up correct
BTBD.US BT Brands Inc. Common Stock 20260210 0 1.3 1.3 1.195 1.2 15347 1.2 down down correct
BTBDW.US BT Brands Inc. Warrant 20260210 0 0.15 0.1518 0.13 0.1518 1925 0.1518 up up correct
BTBT.US Bit Digital Inc 20260210 0 1.78 1.82 1.725 1.74 24588100 1.74 down down correct
BTCS.US BTCS Inc. Common Stock 20260210 0 1.77 1.845 1.6815 1.69 776699 1.69 down down correct
BTCY.US Biotricity Inc. Common Stock 20260210 0 0.265 0.2997 0.265 0.2859 1935 0.2859 up down incorrect
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260210 0 6.75 6.779 6.71 6.72 658200 6.6095 down up incorrect
BUSE.US First Busey Corporation 20260210 0 27.24 27.57 26.7 26.88 1124319 26.88 down down correct
BVS.US Bioventus Inc 20260210 0 8.63 8.7424 8.045 8.07 286508 8.07 down down correct
BWAY.US BrainsWay Ltd 20260210 0 23.59 24.06 23.07 23.35 269800 11.675 down down correct
BWB.US Bridgewater Bancshares Inc 20260210 0 19.63 20 19.33 19.53 79421 19.53 down down correct
BWEN.US Broadwind Inc 20260210 0 2.44 2.46 2.3 2.38 184245 2.38 down down correct
BWFG.US Bankwell Financial Group Inc 20260210 0 49.57 49.97 49.01 49.87 27777 49.87 up up correct
BWMN.US Bowman Consulting Group Ltd 20260210 0 35.83 36.54 35.52 35.65 65237 35.65 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260210 0 18.91 18.91 18.41 18.57 103800 18.2414 down down correct
BYFC.US Broadway Financial Corporation 20260210 0 8.04 8.25 8.01 8.01 981 8.01 down down correct
BYND.US Beyond Meat Inc 20260210 0 0.7672 0.82 0.75 0.75 37692000 0.75 down down correct
BYRN.US Byrna Technologies Inc 20260210 0 14.48 15.52 14.4501 14.64 698400 14.64 up up correct
BYSI.US BeyondSpring Inc 20260210 0 1.489 1.55 1.45 1.49 13651 1.49 up up correct
BZ.US Kanzhun Ltd ADR 20260210 0 18.3 18.885 18.08 18.7 2661608 18.7 up up correct
BZUN.US Baozun Inc 20260210 0 2.67 2.77 2.66 2.72 211314 2.72 up up correct
CAAS.US China Automotive Systems Inc 20260210 0 4.48 4.59 4.48 4.55 6472 4.55 up up correct
CABA.US Cabaletta Bio Inc 20260210 0 2.42 2.685 2.42 2.6 2796742 2.6 up up correct
CAC.US Camden National Corporation 20260210 0 49.96 50.545 49.58 49.73 87093 49.73 down down correct
CACC.US Credit Acceptance Corporation 20260210 0 507.18 517.8 503.65 507.36 226535 507.36 up down incorrect
CADCX.US CADCX 20260210 0 24.35 24.35 24.35 24.35 0 24.2093
CADEX.US CADEX 20260210 0 24.46 24.46 24.46 24.46 0 24.3024
CADFX.US CION Ares Diversified Credit Fund W 20260210 0 24.72 24.72 24.72 24.72 0 24.5641
CADL.US Candel Therapeutics Inc. Common Stock 20260210 0 5.73 5.9891 5.635 5.76 528878 5.76 up down incorrect
CADSX.US CADSX 20260210 0 24.58 24.58 24.58 24.58 0 24.4301
CADUX.US CADUX 20260210 0 24.7 24.7 24.7 24.7 0 24.5349
CADWX.US CADWX 20260210 0 24.54 24.54 24.54 24.54 0 24.385
CAKE.US The Cheesecake Factory Incorporated 20260210 0 62.71 63.87 60.51 60.57 1621400 60.284 down down correct
CALA.US Calithera Biosciences Inc 20260210 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CALM.US Cal 20260210 0 82.3 83.865 81.51 81.63 1275008 81.63 down down correct
CAMP.US CalAmp Corp 20260210 0 4.32 4.72 4.1 4.54 79300 4.54 up up correct
CAMT.US Camtek Ltd 20260210 0 152.7 157.5 150.37 154 329408 154 up up correct
CAN.US Canaan Inc 20260210 0 0.59 0.633 0.565 0.565 13257600 0.565 down down correct
CAPR.US Capricor Therapeutics Inc 20260210 0 25.2 25.45 24.495 24.63 762693 24.63 down down correct
CAR.US Avis Budget Group Inc 20260210 0 118.37 119.95 115.93 116.71 907900 116.71 down down correct
CARE.US Carter Bankshares Inc 20260210 0 21.95 22.14 21.55 21.75 141360 21.75 down down correct
CARG.US CarGurus Inc 20260210 0 28.49 29.13 28.12 28.24 863357 28.24 down down correct
CARV.US Carver Bancorp Inc 20260210 0 1.52 1.6325 1.52 1.6325 886 1.6325 up up correct
CASH.US Meta Financial Group Inc 20260210 0 93.49 95.1 92.01 92.36 351800 92.3081 down down correct
CASI.US CASI Pharmaceuticals Inc 20260210 0 0.92 0.92 0.81 0.8102 35295 0.8102 down down correct
CASS.US Cass Information Systems Inc 20260210 0 46.29 46.825 45.76 45.84 56372 45.5137 down down correct
CASY.US Casey's General Stores Inc 20260210 0 660.8 661.35 652.98 653.72 397234 653.72 down down correct
CATY.US Cathay General Bancorp 20260210 0 54.13 54.47 53.58 54.19 430600 53.7984 up up correct
CBAN.US Colony Bankcorp Inc 20260210 0 20.94 21.125 20.7 20.75 195767 20.63 down down correct
CBAT.US CBAK Energy Technology Inc 20260210 0 0.825 0.86 0.8183 0.85 123386 0.85 up up correct
CBFV.US CB Financial Services Inc 20260210 0 37.47 37.5 37.26 37.26 3958 36.9795 down down correct
CBIO.US Catalyst Biosciences Inc 20260210 0 9.41 9.69 9.21 9.45 219722 9.45 up up correct
CBNK.US Capital Bancorp Inc 20260210 0 32.79 32.84 31.48 31.97 82673 31.97 down down correct
CBOE.US Cboe Global Markets Inc 20260210 0 280.3 283.13 272 274.07 894900 273.3949 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20260210 0 34.16 34.16 32.52 32.55 698839 32.55 down down correct
CBSH.US Commerce Bancshares Inc 20260210 0 55 55.51 54.42 54.91 1021900 54.6168 down down correct
CCAP.US Crescent Capital BDC Inc 20260210 0 14.28 14.33 14.16 14.23 132351 14.23 down down correct
CCB.US Coastal Financial Corporation 20260210 0 87.33 88.13 86.32 87.84 189166 87.84 up up correct
CCBG.US Capital City Bank Group Inc 20260210 0 42.975 43.875 42.52 42.66 165841 42.3906 down down correct
CCCC.US C4 Therapeutics Inc 20260210 0 1.79 1.9 1.78 1.84 700400 1.84 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260210 0 22.81 22.93 22.7 22.89 63300 22.4928 up down incorrect
CCEL.US Cryo 20260210 0 3.32 3.55 3.32 3.4 11000 3.4 up down incorrect
CCEP.US Coca 20260210 0 96.05 96.78 95.255 96.18 1583197 96.18 up down incorrect
CCLFX.US CCLFX 20260210 0 10.49 10.49 10.49 10.49 0 10.49
CCNE.US CNB Financial Corporation 20260210 0 29.07 29.23 28.57 28.73 131907 28.5453 down down correct
CCNEP.US CNB Financial Corporation 20260210 0 25.01 25.01 25.01 25.01 200 24.5701
CCOI.US Cogent Communications Holdings Inc 20260210 0 25.29 26.59 24.8 26.36 1240200 26.3368 up up correct
CCRN.US Cross Country Healthcare Inc 20260210 0 8.48 8.6575 8.3439 8.4 266074 8.4 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20260210 0 23.31 24.3 22.5 24.24 413291 24.24 up up correct
CD.US Chindata Group Holdings Limited 20260210 0 5.53 6.215 5.53 5.74 75300 5.74 up up correct
CDLX.US Cardlytics Inc 20260210 0 0.95 1.03 0.9312 0.9312 457521 0.9312 down down correct
CDNA.US CareDx Inc 20260210 0 20.17 20.96 20.06 20.57 579480 20.57 up up correct
CDNS.US Cadence Design Systems Inc 20260210 0 294.16 301.07 293 299 2812621 299 up up correct
CDW.US CDW Corporation 20260210 0 143.5 144.46 141.48 142.85 1546900 142.1331 down down correct
CDXS.US Codexis Inc 20260210 0 1.29 1.33 1.24 1.25 857426 1.25 down down correct
CDZI.US Cadiz Inc 20260210 0 4.9 5.09 4.85 4.97 617237 4.97 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20260210 0 18.98 19.24 18.94 19 19400 19 up up correct
CEDAX.US CEDAX 20260210 0 21.29 21.29 21.29 21.29 0 21.29
CEDIX.US Destra International & Event 20260210 0 21.32 21.32 21.32 21.32 0 21.32
CEDTX.US CEDTX 20260210 0 21.14 21.14 21.14 21.14 0 21.14
CELC.US Celcuity Inc 20260210 0 107.74 109 103.4 104.17 995020 104.17 down down correct
CELH.US Celsius Holdings Inc 20260210 0 47.77 48.23 46.21 46.35 3441500 46.35 down down correct
CELU.US Celularity Inc 20260210 0 1.25 1.32 1.25 1.27 74384 1.27 up up correct
CELUW.US Celularity Inc 20260210 0 0.0084 0.0108 0.0081 0.0108 14850 0.0108 up down incorrect
CENQW.US CENAQ Energy Corp. Warrant 20260210 0 0.0342 0.0377 0.0341 0.0341 3666 0.0341 down up incorrect
CENT.US Central Garden & Pet Company 20260210 0 37.41 38.22 37.41 37.735 67568 37.735 up down incorrect
CENTA.US Central Garden & Pet Company 20260210 0 33.38 34.23 33.38 33.74 227729 33.74 up down incorrect
CENX.US Century Aluminum Company 20260210 0 53.7 54.055 51.79 51.96 1819620 51.96 down down correct
CERS.US Cerus Corporation 20260210 0 2.16 2.26 2.16 2.23 896650 2.23 up up correct
CERT.US Certara Inc 20260210 0 7.2 7.285 6.93 7 2467676 7 down down correct
CETX.US Cemtrex Inc 20260210 0 1.49 1.58 1.461 1.55 462000 1.55 up up correct
CEVA.US CEVA Inc 20260210 0 23.95 24.05 22.7901 23.1 311520 23.1 down down correct
CFBK.US CF Bankshares Inc 20260210 0 33.07 34.34 32.35 32.48 75600 32.48 down down correct
CFFI.US C&F Financial Corporation 20260210 0 79.02 79.02 77.26 77.26 4516 76.7391 down down correct
CFFN.US Capitol Federal Financial Inc 20260210 0 7.56 7.61 7.485 7.54 752209 7.54 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20260210 0 30.58 30.65 30.56 30.59 11672900 30.59 up down incorrect
CG.US The Carlyle Group Inc 20260210 0 58.85 60.12 57.64 57.68 4419339 57.3092 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260210 0 17.4 17.56 17.3 17.55 17000 17.55 up up correct
CGBD.US TCG BDC Inc 20260210 0 12.15 12.29 12.05 12.23 415191 12.23 up up correct
CGC.US Canopy Growth Corporation 20260210 0 1.1 1.15 1.09 1.09 11602800 1.09 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260210 0 22.72 22.72 22.72 22.72 0 22.72
CGEM.US Cullinan Oncology Inc 20260210 0 12.08 12.55 11.83 12.19 513782 12.19 up up correct
CGEN.US Compugen Ltd 20260210 0 1.73 1.82 1.73 1.76 329592 1.76 up up correct
CGNT.US Cognyte Software Ltd 20260210 0 7.55 7.8374 7.55 7.67 485500 7.67 up up correct
CGNX.US Cognex Corporation 20260210 0 43.9 44.23 43.42 43.58 1470300 43.5155 down down correct
CGO.US Calamos Global Total Return Fund 20260210 0 12.4 12.53 12.36 12.48 53500 12.3142 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20260210 0 1.1 1.21 1.06 1.14 1045807 1.14 up up correct
CHCI.US Comstock Holding Companies Inc 20260210 0 11.51 11.56 11.2192 11.49 5015 11.49 down down correct
CHCO.US City Holding Company 20260210 0 127.43 128.1 126.5 127.47 58134 127.47 up up correct
CHDN.US Churchill Downs Incorporated 20260210 0 94.39 97.435 93.82 96.58 1055409 96.58 up up correct
CHEF.US The Chefs' Warehouse Inc 20260210 0 67 67.96 64.84 65.36 329555 65.36 down down correct
CHEK.US Check 20260210 0 132 134 131 133 849000 133 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260210 0 11.48 11.56 11.41 11.5 250200 11.3083 up up correct
CHKP.US Check Point Software Technologies Ltd 20260210 0 182.23 185.42 180.31 180.57 1251302 180.57 down down correct
CHMG.US Chemung Financial Corporation 20260210 0 64.69 64.8 62.56 62.56 16705 62.56 down down correct
CHNR.US China Natural Resources Inc 20260210 0 3.8 3.8 3.63 3.77 8030 3.77 down down correct
CHRS.US Coherus BioSciences Inc 20260210 0 2.07 2.2 2.05 2.11 805723 2.11 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20260210 0 199.5 200.99 195.48 196.61 1733500 195.9398 down down correct
CHSCL.US CHS Inc 20260210 0 25.75 25.84 25.75 25.83 11300 25.83 up up correct
CHSCM.US CHS Inc 20260210 0 25 25.15 25 25.15 8400 25.15 up up correct
CHSCN.US CHS Inc 20260210 0 25.43 25.49 25.377 25.47 12900 25.47 up up correct
CHSCO.US CHS Inc 20260210 0 26.44 26.44 26.35 26.36 4400 26.36 down down correct
CHSCP.US CHS Inc 20260210 0 28.33 28.44 28.3 28.42 8200 28.42 up up correct
CHTR.US Charter Communications Inc 20260210 0 240.21 249.24 238.78 248.19 2682900 248.19 up down incorrect
CHW.US Calamos Global Dynamic Income Fund 20260210 0 8.13 8.2 8.09 8.2 312700 8.0958 up down incorrect
CHY.US Calamos Convertible and High Income Fund 20260210 0 11.94 12 11.84 11.98 221700 11.7766 up up correct
CIFR.US Cipher Mining Inc 20260210 0 16.74 17.96 16.65 17.1 40513972 17.1 up up correct
CIGI.US Colliers International Group Inc 20260210 0 143.66 147.61 143.66 146.49 326680 146.49 up up correct
CINF.US Cincinnati Financial Corporation 20260210 0 164.42 167.11 158.91 163.09 1262000 163.09 down down correct
CIVB.US Civista Bancshares Inc 20260210 0 24.62 24.79 24.04 24.12 69263 24.12 down down correct
CIZN.US Citizens Holding Company 20260210 0 9.35 9.47 9.35 9.35 4200 9.35
CLAR.US Clarus Corporation 20260210 0 3.65 3.71 3.52 3.61 141421 3.61 down down correct
CLBK.US Columbia Financial Inc 20260210 0 18.3 18.5171 18.11 18.19 268099 18.19 down down correct
CLBT.US Cellebrite DI 20260210 0 14.82 15.245 14.785 14.94 2259600 14.94 up up correct
CLDX.US Celldex Therapeutics Inc 20260210 0 24.69 25.24 24.46 24.63 362900 24.63 down down correct
CLFD.US Clearfield Inc 20260210 0 32.15 32.64 31.38 31.4 74159 31.4 down up incorrect
CLGN.US CollPlant Biotechnologies Ltd 20260210 0 0.623 0.77 0.59 0.7031 436313 0.7031 up down incorrect
CLIR.US ClearSign Technologies Corporation 20260210 0 0.6498 0.65 0.6108 0.6133 66149 0.6133 down up incorrect
CLLS.US Cellectis S.A 20260210 0 3.84 3.98 3.71 3.89 50780 3.89 up down incorrect
CLMT.US Calumet Specialty Products Partners L.P 20260210 0 25.87 25.88 24.97 25.17 979342 25.17 down up incorrect
CLNE.US Clean Energy Fuels Corp 20260210 0 2.71 2.72 2.58 2.58 1178975 2.58 down up incorrect
CLNN.US Clene Inc 20260210 0 4.45 4.6 4.25 4.42 89039 4.42 down up incorrect
CLOV.US Clover Health Investments Corp 20260210 0 2.1 2.1899 2.09 2.12 5376597 2.12 up up correct
CLPS.US CLPS Incorporation 20260210 0 1.21 1.22 1.17 1.21 43313 1.21
CLPT.US ClearPoint Neuro Inc 20260210 0 14.09 14.4242 13.56 13.59 463814 13.59 down down correct
CLRB.US Cellectar Biosciences Inc 20260210 0 3.235 3.42 3.235 3.34 23118 3.34 up up correct
CLRO.US ClearOne Inc 20260210 0 6.69 7.05 6.63 6.65 3533 6.65 down down correct
CLSK.US CleanSpark Inc 20260210 0 10 10.42 9.745 10.03 28626400 10.03 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260210 0 16 16.06 15.61 15.9999 17705 15.9999 down down correct
CLVR.US Clever Leaves Holdings Inc 20260210 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CLWT.US Euro Tech Holdings Company Limited 20260210 0 1.2199 1.2199 1.15 1.15 735 1.15 down down correct
CMBM.US Cambium Networks Corporation 20260210 0 1.43 1.465 1.4 1.4 54511 1.4 down down correct
CMCO.US Columbus McKinnon Corporation 20260210 0 23.55 24.4 22.43 22.93 618875 22.8543 down down correct
CMCSA.US Comcast Corporation 20260210 0 31.585 32.385 31.525 32.31 32111381 32.31 up up correct
CMCT.US CIM Commercial Trust Corporation 20260210 0 3 3.05 2.91 2.93 33600 2.93 down up incorrect
CME.US CME Group Inc 20260210 0 306.53 309.35 302.55 306.76 2262500 299.5979 up down incorrect
CMLS.US Cumulus Media Inc 20260210 0 0.0844 0.0853 0.0843 0.0843 31041 0.0843 down down correct
CMMB.US Chemomab Therapeutics Ltd 20260210 0 1.66 1.66 1.55 1.56 38500 1.56 down down correct
CMPR.US Cimpress plc 20260210 0 77.23 78.99 76.17 76.33 82908 76.33 down down correct
CMPS.US COMPASS Pathways plc 20260210 0 6.45 6.5 6.27 6.29 878523 6.29 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260210 0 6.79 6.8196 6.52 6.6 1328933 6.6 down down correct
CMTL.US Comtech Telecommunications Corp 20260210 0 5.91 5.95 5.7401 5.81 300567 5.81 down down correct
CNDT.US Conduent Incorporated 20260210 0 1.46 1.56 1.42 1.43 1089402 1.43 down down correct
CNET.US ZW Data Action Technologies Inc 20260210 0 0.7 1.08 0.61 1.04 22324500 1.04 up up correct
CNEY.US CN Energy Group. Inc 20260210 0 1.01 1.03 0.9798 1 132603 1 down down correct
CNOB.US ConnectOne Bancorp Inc 20260210 0 28.38 28.54 27.77 27.96 241700 27.7771 down down correct
CNOBP.US ConnectOne Bancorp Inc 20260210 0 24.72 24.835 24.705 24.835 6200 24.5067 up up correct
CNRLX.US CNRLX 20260210 0 16.55 16.55 16.55 16.55 0 16.55
CNROX.US CNROX 20260210 0 5.16 5.16 5.16 5.16 0 5.16
CNSP.US CNS Pharmaceuticals Inc 20260210 0 4.35 4.62 3.98 4.09 84700 4.09 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260210 0 23.76 24.03 23.455 23.55 451600 23.55 down down correct
CNTB.US Connect Biopharma Holdings Limited 20260210 0 2.68 2.68 2.595 2.65 69118 2.65 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20260210 0 2.16 2.41 2.16 2.36 1723763 2.36 up up correct
CNTY.US Century Casinos Inc 20260210 0 1.53 1.56 1.51 1.53 10870 1.53
CNXC.US Concentrix Corporation 20260210 0 38.9 39.97 38.635 39.27 1079400 39.27 up up correct
CNXN.US PC Connection Inc 20260210 0 66.85 67.28 65.21 65.23 68726 65.0256 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20260210 0 58.63 59.07 54.89 56.56 846700 56.56 down down correct
COCP.US Cocrystal Pharma Inc 20260210 0 0.99 0.99 0.957 0.9572 18981 0.9572 down down correct
CODA.US Coda Octopus Group Inc 20260210 0 12.66 13.59 12.4014 13.07 419961 13.07 up up correct
CODX.US Co 20260210 0 2.22 2.45 2.22 2.355 1954 2.355 up up correct
COF.US PN 20260210 0 16.72 16.8 16.72 16.8 15515 16.5355 up up correct
COFS.US ChoiceOne Financial Services Inc 20260210 0 29.035 30 29.035 29.56 68748 29.2508 up up correct
COGT.US Cogent Biosciences Inc 20260210 0 37.94 38.11 37.12 37.77 1326274 37.77 down down correct
COHR.US Coherent Inc 20260210 0 232.2 236.11 225.18 228.37 7514100 228.37 down down correct
COHU.US Cohu Inc 20260210 0 32.1 32.98 31.72 32.53 774096 32.53 up down incorrect
COIN.US Coinbase Global Inc 20260210 0 162.56 167.92 161.86 162.51 8835243 162.51 down up incorrect
COKE.US Coca 20260210 0 153.88 156.6564 152.94 156.47 428040 156.47 up down incorrect
COLB.US Columbia Banking System Inc 20260210 0 32.37 32.6 31.72 32.02 2382300 31.6326 down up incorrect
COLL.US Collegium Pharmaceutical Inc 20260210 0 46.24 46.875 46.04 46.75 309532 46.75 up up correct
COLM.US Columbia Sportswear Company 20260210 0 62.9 64.08 62.34 62.41 1192900 62.089 down down correct
COMS.US COMSovereign Holding Corp 20260210 0 0.0016 0.0016 0.0016 0.0016 0 0.0016
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260210 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260210 0 8.41 8.9 8.398 8.398 13600 8.398 down down correct
CORT.US Corcept Therapeutics Incorporated 20260210 0 41.28 41.92 40.82 40.97 591841 40.97 down down correct
COST.US Costco Wholesale Corporation 20260210 0 996.01 997.45 969 971.23 1781500 971.23 down down correct
CPHC.US Canterbury Park Holding Corporation 20260210 0 15.06 15.48 15.05 15.28 3154 15.28 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20260210 0 3.82 3.95 3.71 3.86 126415 3.86 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260210 0 0.358 0.36 0.33 0.359 75200 0.359 up down incorrect
CPRDX.US CPRDX 20260210 0 11.36 11.36 11.36 11.36 0 11.2952
CPREX.US CPREX 20260210 0 11.36 11.36 11.36 11.36 0 11.2932
CPRSX.US CPRSX 20260210 0 11.35 11.35 11.35 11.35 0 11.2902
CPRT.US Copart Inc 20260210 0 40.24 40.95 39.95 40.35 5309400 40.35 up down incorrect
CPRTX.US CPRTX 20260210 0 11.35 11.35 11.35 11.35 0 11.2901
CPRX.US Catalyst Pharmaceuticals Inc 20260210 0 24.53 24.6022 24.03 24.27 1118437 24.27 down up incorrect
CPSH.US CPS Technologies Corporation 20260210 0 5.01 5.1068 4.8 4.99 87357 4.99 down down correct
CPSS.US Consumer Portfolio Services Inc 20260210 0 9.025 9.025 8.78 8.78 15341 8.78 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260210 0 15 15.04 14.96 15.016 45900 14.7324 up up correct
CRAI.US CRA International Inc 20260210 0 176.98 179.55 172.62 173.9 196600 173.3276 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260210 0 7.98 8.23 7.85 7.92 140408 7.92 down down correct
CRBU.US Caribou Biosciences Inc 20260210 0 1.63 1.63 1.57 1.57 1357746 1.57 down down correct
CRCT.US Cricut Inc 20260210 0 4.6 4.72 4.6 4.65 385245 4.65 up up correct
CRDF.US Cardiff Oncology Inc 20260210 0 1.59 1.64 1.55 1.55 695000 1.55 down down correct
CRDFX.US CRDFX 20260210 0 22.73 22.73 22.73 22.73 0 22.73
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260210 0 22.72 22.72 22.72 22.72 0 22.72
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260210 0 1.04 1.1 1.04 1.08 534067 1.08 up up correct
CRDLX.US CRDLX 20260210 0 22.72 22.72 22.72 22.72 0 22.72
CRDTX.US Griffin Inst Access Credit Fund CL A 20260210 0 22.73 22.73 22.73 22.73 0 22.73
CREDX.US CREDX 20260210 0 8.15 8.15 8.15 8.15 0 8.0936
CREG.US China Recycling Energy Corporation 20260210 0 1.26 1.28 1.08 1.23 135388 1.23 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20260210 0 1.18 1.3 1.15 1.29 4305 1.29 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260210 0 12.7 12.97 12.43 12.87 152849 12.87 up up correct
CREX.US Creative Realities Inc 20260210 0 3.2 3.21 3.16 3.16 3954 3.16 down down correct
CRIS.US Curis Inc 20260210 0 0.99 1.06 0.9645 1 238731 1 up up correct
CRKN.US Crown ElectroKinetics Corp 20260210 0 0.25 0.25 0.25 0.25 0 0.25
CRMD.US CorMedix Inc 20260210 0 7.57 7.85 7.51 7.69 1912711 7.69 up up correct
CRMT.US America's Car 20260210 0 24.03 24.63 23.29 23.42 79557 23.42 down up incorrect
CRNC.US Cerence Inc 20260210 0 8.46 8.68 8.14 8.17 1165600 8.17 down up incorrect
CRNT.US Ceragon Networks Ltd 20260210 0 2.39 2.46 2.3601 2.41 307854 2.41 up down incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20260210 0 46.07 48.44 45.735 47.61 1111660 47.61 up down incorrect
CRON.US Cronos Group Inc 20260210 0 2.61 2.74 2.61 2.66 966541 2.66 up down incorrect
CROX.US Crocs Inc 20260210 0 84.06 85.34 83.26 83.48 1325510 83.48 down up incorrect
CRSP.US CRISPR Therapeutics AG 20260210 0 49.36 50.63 48.69 48.83 1312936 48.83 down up incorrect
CRSR.US Corsair Gaming Inc 20260210 0 5.19 5.38 5.14 5.17 946170 5.17 down down correct
CRTD.US Creatd Inc 20260210 0 0.52 0.545 0.483 0.49 215 9.8 down down correct
CRTO.US Criteo S.A 20260210 0 18.92 19.71 18.6 19.49 372040 19.49 up up correct
CRUS.US Cirrus Logic Inc 20260210 0 139.49 142.5299 139.265 142.08 952652 142.08 up down incorrect
CRVL.US CorVel Corporation 20260210 0 46.1 47.4499 45.03 46.6 427009 46.6 up down incorrect
CRVS.US Corvus Pharmaceuticals Inc 20260210 0 20.1 20.34 19.45 19.58 1248434 19.58 down up incorrect
CRWD.US CrowdStrike Holdings Inc 20260210 0 401.21 418.88 400.78 413.39 3121400 413.39 up down incorrect
CRWS.US Crown Crafts Inc 20260210 0 3.09 3.14 3.09 3.13 26069 3.0428 up up correct
CSBR.US Champions Oncology Inc 20260210 0 6.55 6.79 6.12 6.12 13400 6.12 down down correct
CSCO.US Cisco Systems Inc 20260210 0 86.97 88.19 86.13 86.29 32113800 86.29 down down correct
CSGP.US CoStar Group Inc 20260210 0 50.2 52.35 50.2 50.85 5956289 50.85 up up correct
CSGS.US CSG Systems International Inc 20260210 0 79.57 79.82 79.57 79.72 250826 79.72 up up correct
CSIQ.US Canadian Solar Inc 20260210 0 20.78 22.47 20.7201 21.83 2257276 21.83 up up correct
CSPI.US CSP Inc 20260210 0 11 11.11 10.3 10.42 17100 10.3847 down down correct
CSQ.US Calamos Strategic Total Return Fund 20260210 0 19.34 19.47 19.28 19.3 220023 19.0436 down down correct
CSTE.US Caesarstone Ltd 20260210 0 2.39 2.58 2.35 2.4 183405 2.4 up up correct
CSTL.US Castle Biosciences Inc 20260210 0 32.4 33.1 32.25 32.37 307970 32.37 down down correct
CSWC.US Capital Southwest Corporation 20260210 0 23.31 23.5 23.17 23.37 639596 22.9037 up up correct
CSX.US CSX Corporation 20260210 0 40.5 41.3 40.35 40.9 13866200 40.7657 up up correct
CTAS.US Cintas Corporation 20260210 0 194.35 202.1 194.35 199.31 2558400 198.8526 up up correct
CTBI.US Community Trust Bancorp Inc 20260210 0 64.62 65.21 63.68 63.75 45371 63.1776 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260210 0 4.44 4.49 4.31 4.31 695974 4.31 down down correct
CTLP.US Cantaloupe Inc 20260210 0 10.47 10.59 10.4601 10.56 1022301 10.56 up up correct
CTMX.US CytomX Therapeutics Inc 20260210 0 5.7 5.78 5.44 5.53 5254490 5.53 down down correct
CTRE.US CareTrust REIT Inc 20260210 0 38.41 38.935 38.25 38.74 2064965 38.74 up up correct
CTRM.US Castor Maritime Inc 20260210 0 2.28 2.28 2.22 2.24 42173 2.24 down down correct
CTRN.US Citi Trends Inc 20260210 0 45.25 47.035 44.77 45.445 71182 45.445 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20260210 0 74.4 75.76 73.77 74.57 7022400 74.1925 up up correct
CTSO.US Cytosorbents Corporation 20260210 0 0.68 0.685 0.67 0.67 19755 0.67 down down correct
CTXR.US Citius Pharmaceuticals Inc 20260210 0 0.8006 0.8498 0.7507 0.8115 506581 0.8115 up up correct
CUE.US Cue Biopharma Inc 20260210 0 0.3313 0.355 0.325 0.3374 768511 0.3374 up up correct
CUEN.US Cuentas Inc 20260210 0 0.09 0.1989 0.09 0.1968 6460 0.1968 up up correct
CURI.US CuriosityStream Inc 20260210 0 3.27 3.4 3.27 3.32 293800 3.2412 up up correct
CVBF.US CVB Financial Corp 20260210 0 21.12 21.35 20.84 20.92 1078996 20.92 down down correct
CVCO.US Cavco Industries Inc 20260210 0 561.45 570.66 548.13 567.38 193086 567.38 up up correct
CVGI.US Commercial Vehicle Group Inc 20260210 0 1.75 1.81 1.72 1.72 167549 1.72 down down correct
CVGW.US Calavo Growers Inc 20260210 0 25.02 25.28 24.915 25.09 234602 25.09 up up correct
CVLG.US Covenant Logistics Group Inc 20260210 0 28.38 29.74 28.315 29.24 242053 29.169 up up correct
CVLT.US Commvault Systems Inc 20260210 0 88.72 90.25 86.57 87.54 839803 87.54 down down correct
CVRX.US CVRx Inc. Common Stock 20260210 0 6.6 7.03 6.52 6.69 209048 6.69 up up correct
CVV.US CVD Equipment Corporation 20260210 0 4.65 4.768 4.395 4.43 55985 4.43 down up incorrect
CWBC.US Community West Bancshares 20260210 0 25.04 25.3 24.4 24.68 211000 24.68 down up incorrect
CWCO.US Consolidated Water Co. Ltd 20260210 0 36.65 37.8 36.58 37.51 80201 37.51 up down incorrect
CWST.US Casella Waste Systems Inc 20260210 0 103.64 105.75 103.34 104.24 522057 104.24 up up correct
CXDO.US Crexendo Inc 20260210 0 6.35 6.6 6.12 6.4 102869 6.4 up up correct
CYBR.US CyberArk Software Ltd 20260210 0 410.49 413.73 405.96 408.85 0 408.85 down down correct
CYCN.US Cyclerion Therapeutics Inc 20260210 0 1.185 1.215 1.16 1.17 20000 1.17 down down correct
CYPS.US Cyclo3pss Corporation 20260210 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260210 0 8.66 8.91 8.56 8.7 235400 8.7 up up correct
CYTK.US Cytokinetics Incorporated 20260210 0 63.96 65.49 63.13 64.85 2433000 64.85 up up correct
CZNC.US Citizens & Northern Corporation 20260210 0 23.3 23.5 23.16 23.17 50637 23.17 down down correct
CZR.US Caesars Entertainment Inc 20260210 0 20.74 21.085 20.54 20.75 7280900 20.75 up down incorrect
CZWI.US Citizens Community Bancorp Inc 20260210 0 18.46 18.99 18.46 18.8 60210 18.8 up down incorrect
DAKT.US Daktronics Inc 20260210 0 26.06 26.8 25.57 26.42 490617 26.42 up down incorrect
DARE.US Daré Bioscience Inc 20260210 0 1.71 1.74 1.68 1.69 68180 1.69 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20260210 0 11.87 11.99 11.27 11.42 1922380 11.42 down down correct
DBGI.US Digital Brands Group Inc 20260210 0 5.64 5.7 3.85 4.35 1283400 4.35 down up incorrect
DBVT.US DBV Technologies S.A 20260210 0 24.075 24.65 23.095 23.8 343044 23.8 down up incorrect
DBX.US Dropbox Inc 20260210 0 24.86 25.285 24.825 24.98 2951336 24.98 up down incorrect
DCBO.US Docebo Inc 20260210 0 19.55 19.99 19.51 19.55 161103 19.55
DCGO.US DocGo Inc 20260210 0 0.7203 0.7941 0.7127 0.7595 651741 0.7595 up down incorrect
DCOM.US Dime Community Bancshares Inc 20260210 0 36.38 36.53 35.64 35.91 198400 35.91 down down correct
DCOMP.US Dime Community Bancshares Inc 20260210 0 19.18 19.28 19.08 19.243 5200 19.243 up up correct
DCTH.US Delcath Systems Inc 20260210 0 9.99 10.3 9.905 10.1 569200 10.1 up up correct
DDOG.US Datadog Inc 20260210 0 124.175 133.44 123.31 129.67 18828221 129.67 up up correct
DFH.US Dream Finders Homes Inc 20260210 0 19.99 21.2699 19.99 21.05 463269 21.05 up up correct
DGICA.US Donegal Group Inc 20260210 0 18.64 18.88 18.58 18.75 78712 18.75 up up correct
DGICB.US Donegal Group Inc 20260210 0 16.93 17.26 16.2 17.26 96323 17.26 up up correct
DGII.US Digi International Inc 20260210 0 44.95 46.27 44.51 46.05 259023 46.05 up up correct
DGLY.US Digital Ally Inc 20260210 0 1.45 1.67 1.36 1.54 2426885 1.54 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260210 0 1.92 2 1.87 1.89 329288 1.89 down down correct
DHC.US Diversified Healthcare Trust 20260210 0 6.35 6.54 6.32 6.42 1242016 6.42 up up correct
DHCNI.US DHCNI 20260210 0 17.15 17.25 16.83 17.08 21500 17.08 down down correct
DHCNL.US Diversified Healthcare Trust 20260210 0 18.42 18.58 18.39 18.51 11415 18.1206 up up correct
DHIL.US Diamond Hill Investment Group Inc 20260210 0 170.93 171.33 170.93 171 10725 171 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20260210 0 5.46 5.575 5.41 5.51 126302 5.51 up up correct
DIOD.US Diodes Incorporated 20260210 0 61.23 62.67 61.03 61.7 298700 61.7 up up correct
DJCO.US Daily Journal Corporation 20260210 0 565.8 574.415 539 566.88 99439 566.88 up up correct
DKNG.US DraftKings Inc 20260210 0 27.27 27.64 26.89 27.12 18726000 27.12 down down correct
DLHC.US DLH Holdings Corp 20260210 0 5.93 5.93 5.556 5.56 23425 5.56 down down correct
DLO.US DLocal Limited Class A Common Shares 20260210 0 13.15 13.47 13.01 13.1 919031 13.1 down down correct
DLPN.US Dolphin Entertainment Inc 20260210 0 1.55 1.6181 1.55 1.55 34319 1.55
DLTH.US Duluth Holdings Inc 20260210 0 2.53 2.565 2.38 2.41 34783 2.41 down down correct
DLTR.US Dollar Tree Inc 20260210 0 123 123.91 120.83 121.92 2195398 121.92 down down correct
DMAC.US DiaMedica Therapeutics Inc 20260210 0 8.15 8.78 8.04 8.36 294258 8.36 up up correct
DMLP.US Dorchester Minerals L.P 20260210 0 24.92 25.09 24.66 25.09 93464 25.09 up up correct
DMRC.US Digimarc Corporation 20260210 0 5.57 5.91 5.31 5.37 265609 5.37 down down correct
DNLI.US Denali Therapeutics Inc 20260210 0 21.05 21.15 19.74 19.82 2000628 19.82 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20260210 0 3.09 3.14 3.03 3.06 1514716 3.06 down down correct
DOCU.US DocuSign Inc 20260210 0 47.66 49.055 47.5122 47.62 4174004 47.62 down down correct
DOGZ.US Dogness (International) Corporation 20260210 0 1.19 1.32 1.19 1.26 414959 1.26 up down incorrect
DOMO.US Domo Inc 20260210 0 5.29 5.69 5.209 5.42 777749 5.42 up down incorrect
DORM.US Dorman Products Inc 20260210 0 130.51 132.6199 130.51 131.31 136355 131.31 up up correct
DOX.US Amdocs Limited 20260210 0 73.64 74.41 73.11 73.13 1701936 73.13 down down correct
DOYU.US DouYu International Holdings Limited 20260210 0 6 6.017 5.8 5.81 22600 5.81 down down correct
DPRO.US Draganfly Inc. Common Shares 20260210 0 7.68 7.68 7.07 7.11 1176783 7.11 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260210 0 23.746 23.92 23.495 23.51 3200 22.1741 down down correct
DRIO.US DarioHealth Corp 20260210 0 10.27 11.77 10.27 10.29 60100 10.29 up down incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20260210 0 1.63 1.748 1.55 1.69 354700 1.69 up down incorrect
DRMAW.US Dermata Therapeutics Inc. Warrant 20260210 0 0.0193 0.0193 0.0161 0.0173 600 0.0173 down up incorrect
DRVN.US Driven Brands Holdings Inc 20260210 0 16.81 17.3 16.76 17.08 985417 17.08 up up correct
DSGN.US Design Therapeutics Inc 20260210 0 10.32 10.576 10.175 10.23 141144 10.23 down down correct
DSGX.US The Descartes Systems Group Inc 20260210 0 67.89 69.9081 67.36 69.33 630582 69.33 up up correct
DSP.US Viant Technology Inc 20260210 0 10.41 10.88 10.3552 10.41 183443 10.41
DSWL.US Deswell Industries Inc 20260210 0 3.7 3.72 3.6 3.7 9468 3.7
DTIL.US Precision BioSciences Inc 20260210 0 3.81 3.84 3.72 3.76 84628 3.76 down down correct
DTSS.US Datasea Inc 20260210 0 1.02 1.15 1.01 1.1198 68029 1.1198 up up correct
DTST.US Data Storage Corporation 20260210 0 4.75 4.75 4.46 4.51 9800 4.51 down down correct
DTSTW.US Data Storage Corporation 20260210 0 0.1084 0.1698 0.075 0.145 101081 0.145 up up correct
DUO.US Fangdd Network Group Ltd 20260210 0 1.34 1.39 1.32 1.33 95200 1.33 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20260210 0 121.29 125.88 118.9 120.7 2032400 120.7 down down correct
DUOT.US Duos Technologies Group Inc 20260210 0 9.99 10.2389 9.66 10.02 169233 10.02 up up correct
DWSN.US Dawson Geophysical Company 20260210 0 2.26 2.39 2.25 2.39 34700 2.39 up down incorrect
DXCM.US DexCom Inc 20260210 0 70.18 70.34 68.12 68.16 7885700 68.16 down up incorrect
DXLG.US Destination XL Group Inc. Common Stock 20260210 0 0.5923 0.6459 0.5901 0.6 159317 0.6 up down incorrect
DXPE.US DXP Enterprises Inc 20260210 0 151.89 153.47 148.7 148.73 108000 148.73 down down correct
DXYN.US The Dixie Group Inc 20260210 0 0.4187 0.4187 0.4187 0.4187 1610 0.4187
DYAI.US Dyadic International Inc 20260210 0 0.841 0.85 0.83 0.8329 10984 0.8329 down down correct
DYN.US Dyne Therapeutics Inc 20260210 0 16.93 17.45 16.83 17.14 2015984 17.14 up up correct
DYNT.US Dynatronics Corporation 20260210 0 0.0407 0.0407 0.0407 0.0407 0 0.0407
EA.US Electronic Arts Inc 20260210 0 202.16 203.35 201.18 202.58 2839600 202.3885 up up correct
EBAY.US eBay Inc 20260210 0 87.14 88.06 86.33 87.48 3598500 87.1885 up up correct
EBC.US Eastern Bankshares Inc 20260210 0 21.86 22.111 21.45 21.57 1429800 21.4256 down down correct
EBET.US Esports Technologies Inc 20260210 0 0.0002 0.0002 0.0002 0.0002 338 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260210 0 23.26 23.29 22.84 23.025 29347 22.8777 down down correct
EBON.US Ebang International Holdings Inc 20260210 0 2.67 3.02 2.631 2.75 8000 2.75 up up correct
ECOR.US electroCore Inc 20260210 0 5.36 5.73 5.27 5.36 43500 5.36
ECPG.US Encore Capital Group Inc 20260210 0 58.3 59.2 57.855 57.98 188076 57.98 down down correct
EDAP.US EDAP TMS S.A 20260210 0 4.82 4.83 4.53 4.6 282937 4.6 down down correct
EDIT.US Editas Medicine Inc 20260210 0 1.82 1.84 1.77 1.78 1228413 1.78 down down correct
EDRY.US EuroDry Ltd 20260210 0 13.81 14.75 13.81 14.7 4224 14.7 up up correct
EDSA.US Edesa Biotech Inc 20260210 0 1.13 1.16 1 1.05 66200 1.05 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20260210 0 0.935 0.9353 0.8602 0.9353 7204 0.9353 up up correct
EDUC.US Educational Development Corporation 20260210 0 1.34 1.45 1.34 1.42 40000 1.42 up up correct
EEFT.US Euronet Worldwide Inc 20260210 0 72.79 75.035 72.725 74.56 784545 74.56 up up correct
EEIQ.US Elite Education Group International Limited 20260210 0 0.22 0.23 0.212 0.2176 689 3.4816 down down correct
EFOI.US Energy Focus Inc 20260210 0 1.92 1.98 1.91 1.92 26500 1.92
EFSC.US Enterprise Financial Services Corp 20260210 0 59.86 60.5 58.73 59.22 139850 58.8574 down down correct
EFTR.US Effector Therapeutics Inc 20260210 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20260210 0 10.02 10.19 9.8101 9.98 224500 9.98 down down correct
EGBN.US Eagle Bancorp Inc 20260210 0 27.28 27.45 26.4 26.79 249500 26.79 down down correct
EGLE.US Eagle Bulk Shipping Inc 20260210 0 28.5142 28.5142 28.5142 28.5142 6 28.5142
EGRX.US Eagle Pharmaceuticals Inc 20260210 0 0.25 0.25 0.25 0.25 0 0.25
EH.US EHang Holdings Limited 20260210 0 12.17 12.425 12.058 12.14 543554 12.14 down down correct
EHTH.US eHealth Inc 20260210 0 2.04 2.13 1.98 1.98 710077 1.98 down down correct
EIOAX.US EIOAX 20260210 0 8.43 8.43 8.43 8.43 0 8.43
EIOMX.US EIOMX 20260210 0 8.3 8.3 8.3 8.3 0 8.3
EJH.US E 20260210 0 0.5666 0.64 0.5055 0.5247 148339 0.5247 down down correct
EKSO.US Ekso Bionics Holdings Inc 20260210 0 10 10.43 9.81 9.84 215465 9.84 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20260210 0 2.14 2.17 2.06 2.09 441800 2.09 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20260210 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ELSE.US Electro 20260210 0 4.22 4.3696 4.22 4.2424 1240 4.2424 up down incorrect
ELTK.US Eltek Ltd 20260210 0 8.92 9.2 8.62 9.18 17600 9.18 up down incorrect
ELYS.US Elys Game Technology Corp 20260210 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EM.US Smart Share Global Limited 20260210 0 1.16 1.185 1.16 1.17 32060 1.17 up down incorrect
EML.US The Eastern Company 20260210 0 18.97 19.38 18.97 19.15 12353 19.0376 up down incorrect
ENLV.US Enlivex Therapeutics Ltd 20260210 0 1.16 1.19 1.1 1.15 310900 1.15 down down correct
ENPH.US Enphase Energy Inc 20260210 0 50.93 52.24 48.32 50.25 8133600 50.25 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260210 0 0.462 0.478 0.43 0.441 1595700 0.441 down down correct
ENSG.US The Ensign Group Inc 20260210 0 199.66 204.53 199.25 203.93 373100 203.93 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20260210 0 15.12 15.55 13.3349 14.13 385627 14.13 down down correct
ENTG.US Entegris Inc 20260210 0 129.14 137.05 120.19 133.44 7131244 133.44 up up correct
ENTX.US Entera Bio Ltd 20260210 0 1.41 1.5 1.4 1.45 311410 1.45 up up correct
ENVB.US Enveric Biosciences Inc 20260210 0 2.13 2.23 2.11 2.15 56078 2.15 up up correct
ENVX.US Enovix Corporation 20260210 0 6.48 6.86 6.265 6.28 5690200 6.28 down down correct
EOLS.US Evolus Inc 20260210 0 4.27 4.61 4.25 4.45 1075083 4.45 up up correct
EOSE.US Eos Energy Enterprises Inc 20260210 0 12.98 13.31 12.195 12.22 14180200 12.22 down down correct
EPSN.US Epsilon Energy Ltd 20260210 0 4.86 4.87 4.725 4.74 140658 4.6881 down down correct
EQ.US Equillium Inc 20260210 0 1.51 1.59 1.49 1.52 409611 1.52 up up correct
EQBK.US Equity Bancshares Inc 20260210 0 47.4 47.83 46.24 46.69 123700 46.69 down down correct
EQIX.US Equinix Inc. (REIT) 20260210 0 853.7 864.62 847.55 856.74 510600 852.0958 up up correct
ERAS.US Erasca Inc. Common Stock 20260210 0 12.02 12.295 11.68 11.95 4148100 11.95 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260210 0 11.37 11.38 11.22 11.23 5127700 11.23 down up incorrect
ERIE.US Erie Indemnity Company 20260210 0 270.79 280.1 267.395 278.64 286025 278.64 up down incorrect
ERII.US Energy Recovery Inc 20260210 0 15.75 15.83 15.515 15.59 286396 15.59 down down correct
ESCA.US Escalade Incorporated 20260210 0 14.15 14.44 14.15 14.25 12825 14.25 up up correct
ESEA.US Euroseas Ltd 20260210 0 54.85 57 54.22 56.68 40093 56.0323 up up correct
ESLT.US Elbit Systems Ltd 20260210 0 686.23 687.5849 676.25 679.17 125081 679.17 down down correct
ESPR.US Esperion Therapeutics Inc 20260210 0 3.3 3.4166 3.265 3.39 3130634 3.39 up up correct
ESQ.US Esquire Financial Holdings Inc 20260210 0 116.72 118.145 112.5 113.05 61779 112.8376 down down correct
ESSC.US East Stone Acquisition Corporation 20260210 0 28.09 28.16 27.97 27.99 5816 27.99 down down correct
ESTA.US Establishment Labs Holdings Inc 20260210 0 69.51 73.91 67.87 72.58 677197 72.58 up up correct
ETON.US Eton Pharmaceuticals Inc 20260210 0 14.89 15.44 14.69 15.21 193097 15.21 up up correct
ETSY.US Etsy Inc 20260210 0 55.11 55.73 54.01 54.08 3733792 54.08 down down correct
EVCM.US EverCommerce Inc. Common Stock 20260210 0 10.26 10.68 9.98 10.56 142188 10.56 up up correct
EVER.US EverQuote Inc 20260210 0 16.9 17.25 16.425 16.46 1132516 16.46 down down correct
EVFM.US Evofem Biosciences Inc 20260210 0 0.009 0.01 0.009 0.009 81800 0.009
EVGN.US Evogene Ltd 20260210 0 1.14 1.19 0.982 1.01 9508810 1.01 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20260210 0 3.2 3.205 3.07 3.09 2534163 3.09 down down correct
EVGOW.US EVgo Equity Warrants 20260210 0 0.062 0.063 0.0615 0.0615 5448 0.0615 down down correct
EVLO.US Evelo Biosciences Inc 20260210 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20260210 0 5.47 5.67 5.44 5.57 2401975 5.57 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20260210 0 0.1101 0.16 0.1101 0.15 36199 0.15 up up correct
EVOL.US Evolving Systems Inc 20260210 0 0.41 0.41 0.41 0.41 100 0.41
EWBC.US East West Bancorp Inc 20260210 0 122.37 123.49 120 120.54 1030791 120.54 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20260210 0 5.735 5.75 5.71 5.72 11720890 5.72 down down correct
EWTX.US Edgewise Therapeutics Inc 20260210 0 30.25 31.26 29.9 31 971756 31 up up correct
EXAS.US Exact Sciences Corporation 20260210 0 103.4 103.54 103.22 103.35 2020565 103.35 down down correct
EXC.US Exelon Corporation 20260210 0 43.97 44.92 43.7 44.64 8679800 44.261 up up correct
EXEL.US Exelixis Inc 20260210 0 43.97 44.28 42.93 42.98 3252470 42.98 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20260210 0 1.38 1.41 1.355 1.4 687457 1.4 up up correct
EXLS.US ExlService Holdings Inc 20260210 0 30.9 31.98 30.3 31.31 2632772 31.31 up up correct
EXPD.US Expeditors International of Washington Inc 20260210 0 163.65 164.485 161.55 161.71 1228182 161.71 down down correct
EXPE.US Expedia Group Inc 20260210 0 235.9 248.69 234.11 241.54 3326400 241.0171 up up correct
EXPI.US eXp World Holdings Inc 20260210 0 8.58 8.74 8.525 8.54 613400 8.4742 down down correct
EXPO.US Exponent Inc 20260210 0 78.56 78.99 75.67 76.15 510700 75.8324 down down correct
EXTR.US Extreme Networks Inc 20260210 0 15.62 15.8 15.395 15.45 1259900 15.45 down down correct
EYE.US National Vision Holdings Inc 20260210 0 28.28 28.35 27.5506 27.77 898915 27.77 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20260210 0 35.865 35.865 35.865 35.865 11 35.7265
EYPT.US EyePoint Pharmaceuticals Inc 20260210 0 14.16 14.3177 13.49 13.72 851220 13.72 down down correct
EZGO.US EZGO Technologies Ltd 20260210 0 1.62 1.65 1.6 1.65 10100 1.65 up up correct
EZPW.US EZCORP Inc 20260210 0 25.01 25.36 24.57 24.74 1824565 24.74 down down correct
FA.US First Advantage Corporation Common Stock 20260210 0 11.19 11.4 10.96 11.14 900583 11.14 down down correct
FAMI.US Farmmi Inc 20260210 0 1.21 1.33 1.21 1.3 9400 1.3 up up correct
FANG.US Diamondback Energy Inc 20260210 0 165.85 165.95 162.66 164.89 1636100 163.9102 down down correct
FARM.US Farmer Bros. Co 20260210 0 1.75 1.7888 1.65 1.69 70748 1.69 down down correct
FAST.US Fastenal Company 20260210 0 46.55 46.85 46.34 46.66 5840200 46.66 up down incorrect
FATBB.US FAT Brands Inc. Class B Common Stock 20260210 0 1.61 1.69 1.13 1.69 88372 1.69 up up correct
FATBP.US FAT Brands Inc 20260210 0 0.0682 0.0771 0.0682 0.0687 133441 0.0687 up up correct
FATE.US Fate Therapeutics Inc 20260210 0 1.13 1.165 1.09 1.09 1407741 1.09 down down correct
FB.US Meta Platforms Inc. 20260210 0 42.5402 42.5402 42.5402 42.5402 158 42.5402
FBIO.US Fortress Biotech Inc 20260210 0 3.66 3.8 3.55 3.75 461100 3.75 up up correct
FBIOP.US Fortress Biotech Inc 20260210 0 12.29 12.37 11.6 11.99 16800 11.99 down down correct
FBIZ.US First Business Financial Services Inc 20260210 0 59.34 59.53 58.38 59.27 23978 58.9268 down up incorrect
FBNC.US First Bancorp 20260210 0 61.44 62.1169 60.33 60.85 231656 60.85 down up incorrect
FBRT.US PE 20260210 0 21.86 21.94 21.85 21.91 5665 21.91 up up correct
FBRX.US Forte Biosciences Inc 20260210 0 29.73 31.185 28.96 29.48 238854 29.48 down down correct
FCAP.US First Capital Inc 20260210 0 51.5 55.45 51.5 53.3 8530 52.9488 up up correct
FCBC.US First Community Bankshares Inc 20260210 0 40.81 41.524 40.475 40.6 89173 40.2842 down down correct
FCCO.US First Community Corporation 20260210 0 30.68 30.83 30.18 30.21 54138 30.21 down down correct
FCEL.US FuelCell Energy Inc 20260210 0 7.38 7.64 7.19 7.42 1278400 7.42 up up correct
FCFS.US FirstCash Inc 20260210 0 181.77 183.34 180.195 181.66 168928 181.2451 down down correct
FCNCA.US First Citizens BancShares Inc 20260210 0 2158.54 2192.6101 2123.1699 2156.1299 109600 2153.8672 down down correct
FCNCP.US First Citizens BancShares Inc 20260210 0 20.91 21.04 20.89 21.04 12400 20.72 up up correct
FCREX.US FCREX 20260210 0 11.95 11.95 11.95 11.95 0 11.8614
FCRIX.US FCRIX 20260210 0 11.99 11.99 11.99 11.99 0 11.8995
FCRUX.US FCRUX 20260210 0 11.92 11.92 11.92 11.92 0 11.8365
FCUV.US Focus Universal Inc. Common Stock 20260210 0 5.76 6.17 5.02 6.14 24000 6.14 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20260210 0 47.5 47.52 46.68 46.68 5897 46.2446 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20260210 0 9.08 9.39 8.84 9.1 640523 9.1 up up correct
FDUS.US Fidus Investment Corporation 20260210 0 19.05 19.165 19 19.02 138769 19.02 down down correct
FECAX.US FECAX 20260210 0 22.33 22.33 22.33 22.33 0 22.1613
FEIM.US Frequency Electronics Inc 20260210 0 53.21 53.21 49.44 49.59 108060 49.59 down up incorrect
FELE.US Franklin Electric Co. Inc 20260210 0 107.43 109.11 107.31 108.39 532855 108.39 up down incorrect
FEMY.US Femasys Inc. Common Stock 20260210 0 0.529 0.537 0.508 0.511 311100 0.511 down up incorrect
FENC.US Fennec Pharmaceuticals Inc 20260210 0 7.705 7.9 7.67 7.79 86459 7.79 up down incorrect
FFBC.US First Financial Bancorp 20260210 0 31.03 31.315 30.5 30.81 978789 30.5356 down down correct
FFBW.US FFBW Inc 20260210 0 14.932 14.932 14.932 14.932 0 14.932
FFIC.US Flushing Financial Corporation 20260210 0 16.62 16.72 16.29 16.44 339409 16.2024 down up incorrect
FFIN.US First Financial Bankshares Inc 20260210 0 34.35 34.72 33.62 33.67 623100 33.4539 down down correct
FFIV.US F5 Networks Inc 20260210 0 278.32 283.34 278.32 282.38 494375 282.38 up up correct
FFWM.US First Foundation Inc 20260210 0 6.55 6.605 6.29 6.31 607400 6.31 down down correct
FGBI.US First Guaranty Bancshares Inc 20260210 0 9.25 9.3 9.2 9.2 12077 9.2 down down correct
FGBIP.US First Guaranty Bancshares Inc 20260210 0 18 18.025 18 18 4200 17.5778
FHB.US First Hawaiian Inc 20260210 0 27.08 27.35 26.56 27.05 973159 26.7804 down down correct
FHN.US PF 20260210 0 18.1 18.17 18.01 18.12 2424 18.12 up up correct
FHTX.US Foghorn Therapeutics Inc 20260210 0 5.44 5.64 5.37 5.45 136462 5.45 up up correct
FIBK.US First Interstate BancSystem Inc 20260210 0 38.51 38.68 37.82 38.14 738164 38.14 down down correct
FINW.US FinWise Bancorp Common Stock 20260210 0 17.59 17.83 17.59 17.665 14908 17.665 up up correct
FISI.US Financial Institutions Inc 20260210 0 34.62 35.01 34.03 34.46 151923 34.0963 down up incorrect
FISV.US Fiserv Inc 20260210 0 59.64 63.59 58.62 62.59 13506600 62.59 up down incorrect
FITB.US Fifth Third Bancorp 20260210 0 54.16 54.91 53.565 54.5 10514810 54.5 up down incorrect
FITBI.US Fifth Third Bancorp 20260210 0 25.72 25.73 25.58 25.58 41700 25.58 down down correct
FITBO.US Fifth Third Bancorp 20260210 0 19.91 19.92 19.77 19.91 13900 19.91
FITBP.US Fifth Third Bancorp 20260210 0 24.66 24.89 24.66 24.7 15100 24.7 up up correct
FIVE.US Five Below Inc 20260210 0 208.31 208.35 203.8301 206.68 600600 206.68 down down correct
FIVN.US Five9 Inc 20260210 0 17.31 18.405 17.1501 17.77 2238629 17.77 up up correct
FIZZ.US National Beverage Corp 20260210 0 35.12 35.71 34.75 35.38 189650 35.38 up up correct
FKWL.US Franklin Wireless Corp 20260210 0 4.09 4.19 4.06 4.15 8100 4.15 up up correct
FLEX.US Flex Ltd 20260210 0 65.89 66.7 63.39 64.29 5399476 64.29 down down correct
FLGT.US Fulgent Genetics Inc 20260210 0 22.96 23.58 22.832 23.06 195100 23.06 up up correct
FLL.US Full House Resorts Inc 20260210 0 2.34 2.475 2.34 2.36 91476 2.36 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260210 0 19.99 21.08 18.91 18.99 8253000 18.99 down down correct
FLNT.US Fluent Inc 20260210 0 3.32 3.38 3.26 3.26 3947 3.26 down down correct
FLUX.US Flux Power Holdings Inc 20260210 0 1.39 1.47 1.28 1.29 118700 1.29 down down correct
FLWS.US 1 20260210 0 4.1 4.49 4.08 4.25 719386 4.25 up up correct
FLXN.US Flexion Therapeutics Inc 20260210 0 25.77 25.77 25.69 25.69 2600 25.5753 down down correct
FLXS.US Flexsteel Industries Inc 20260210 0 56.29 57.9199 55.08 56.3 50132 56.3 up up correct
FLYW.US Flywire Corporation 20260210 0 11.34 11.58 11.16 11.24 1119833 11.24 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20260210 0 27.96 28.35 27.51 27.53 19616 27.53 down down correct
FMBH.US First Mid Bancshares Inc 20260210 0 44.28 44.6 43.3 43.84 111567 43.5864 down down correct
FMNB.US Farmers National Banc Corp 20260210 0 13.55 13.665 13.45 13.48 407104 13.3105 down down correct
FNCH.US Finch Therapeutics Group Inc 20260210 0 13.75 13.75 13.75 13.75 0 13.75
FNKO.US Funko Inc 20260210 0 3.8 4.06 3.79 3.87 464891 3.87 up down incorrect
FNLC.US The First Bancorp Inc 20260210 0 29.62 30 29.14 29.14 22099 29.14 down up incorrect
FNWB.US First Northwest Bancorp 20260210 0 10.5 10.5 10.17 10.26 61449 10.26 down up incorrect
FNWD.US Finward Bancorp Common Stock 20260210 0 38.62 38.7 38.47 38.47 4915 38.47 down down correct
FOLD.US Amicus Therapeutics Inc 20260210 0 14.31 14.32 14.29 14.3 4438186 14.3 down down correct
FONR.US FONAR Corporation 20260210 0 18.65 18.73 18.55 18.71 120500 18.71 up up correct
FORA.US Forian Inc 20260210 0 2.099 2.1002 2.08 2.09 38885 2.09 down down correct
FORM.US FormFactor Inc 20260210 0 95.05 97 92.16 93.3 1490270 93.3 down down correct
FORR.US Forrester Research Inc 20260210 0 7.08 7.4 6.89 6.97 163680 6.97 down down correct
FORTY.US Formula Systems (1985) Ltd 20260210 0 133.5 133.5 133.5 133.5 604 133.5
FOSL.US Fossil Group Inc 20260210 0 3.73 3.92 3.7 3.85 413376 3.85 up up correct
FOX.US Fox Corporation 20260210 0 57.45 58.095 57.06 57.48 1771100 57.1727 up up correct
FOXA.US Fox Corporation 20260210 0 63.49 64.01 63.07 63.37 4259600 63.0607 down down correct
FOXF.US Fox Factory Holding Corp 20260210 0 19.47 20.27 19.3476 19.82 611073 19.82 up up correct
FRAF.US Franklin Financial Services Corporation 20260210 0 48.1 50.17 48.1 49.62 31500 49.62 up up correct
FRBA.US First Bank 20260210 0 17.19 17.415 17.06 17.29 52456 17.29 up up correct
FRHC.US Freedom Holding Corp 20260210 0 123.44 126.89 123.032 124.36 88000 124.36 up down incorrect
FRME.US First Merchants Corporation 20260210 0 41.8 42.4 41.24 41.79 417342 41.3997 down up incorrect
FROG.US JFrog Ltd 20260210 0 52 54.22 51.5 53.2 3022700 53.2 up down incorrect
FROPX.US FROPX 20260210 0 15.69 15.69 15.69 15.69 0 15.4943
FRPH.US FRP Holdings Inc 20260210 0 23.81 24.22 23.74 24.145 43922 24.145 up up correct
FRPT.US Freshpet Inc 20260210 0 69.87 72.075 69.28 69.38 758137 69.38 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20260210 0 8.75 9.14 8.66 8.73 13117300 8.73 down down correct
FRST.US Primis Financial Corp 20260210 0 14.1 14.3 14.06 14.1 238516 13.9994
FRSX.US Foresight Autonomous Holdings Ltd 20260210 0 0.9301 0.9321 0.8694 0.8998 35162 2.6994 down down correct
FSBC.US Five Star Bancorp 20260210 0 41 41 40.08 40.46 64231 40.46 down down correct
FSBW.US FS Bancorp Inc 20260210 0 42.35 42.35 41.57 41.57 12239 41.57 down down correct
FSEA.US First Seacoast Bancorp 20260210 0 13 13 12.91 12.95 5668 12.95 down down correct
FSLR.US First Solar Inc 20260210 0 219 229.235 218.06 226.24 2459483 226.24 up up correct
FSTR.US L.B. Foster Company 20260210 0 31.26 32.18 31.15 31.37 18966 31.37 up up correct
FSV.US FirstService Corporation 20260210 0 164.29 166.42 161.71 161.83 617170 161.83 down down correct
FTCI.US FTC Solar Inc 20260210 0 9.52 10.24 9.25 10.03 129439 10.03 up up correct
FTDR.US Frontdoor Inc 20260210 0 56.22 57.02 56.04 56.65 373852 56.65 up up correct
FTEK.US Fuel Tech Inc 20260210 0 1.41 1.44 1.34 1.35 75017 1.35 down down correct
FTFT.US Future FinTech Group Inc 20260210 0 1.68 1.77 1.66 1.69 16000 1.69 up down incorrect
FTHM.US Fathom Holdings Inc 20260210 0 1.12 1.14 1.06 1.07 71892 1.07 down up incorrect
FTNT.US Fortinet Inc 20260210 0 86.35 87.49 85.17 85.53 7859108 85.53 down up incorrect
FTPA.US FTAC Parnassus Acquisition Corp 20260210 0 8.73 8.76 8.71 8.72 33100 8.6952 down up incorrect
FULC.US Fulcrum Therapeutics Inc 20260210 0 10.13 10.51 10.068 10.34 473000 10.34 up down incorrect
FULT.US Fulton Financial Corporation 20260210 0 22.7 22.87 22.255 22.58 1638554 22.58 down down correct
FULTP.US Fulton Financial Corporation 20260210 0 18.47 18.69 18.47 18.55 10600 18.55 up up correct
FUNC.US First United Corporation 20260210 0 38.7 39.24 38.62 38.62 11413 38.62 down down correct
FUND.US Sprott Focus Trust Inc 20260210 0 9.87 9.91 9.75 9.84 61900 9.7042 down down correct
FUSB.US First US Bancshares Inc 20260210 0 15.781 15.781 15.52 15.52 1990 15.4476 down down correct
FUTU.US Futu Holdings Limited 20260210 0 157.19 160.9 156.3 158.34 2202913 158.34 up up correct
FVCB.US FVCBankcorp Inc 20260210 0 15.98 16.02 15.79 15.79 35784 15.79 down down correct
FWONA.US Formula One Group 20260210 0 76.75 79.17 76.75 78.62 139000 78.62 up up correct
FWONK.US Formula One Group 20260210 0 84.82 86.35 84.57 85.73 1831200 85.73 up up correct
FWRD.US Forward Air Corporation 20260210 0 30.17 31.175 29.98 30.05 468509 30.05 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260210 0 17.54 17.7 17.07 17.1 858240 17.1 down down correct
FXNC.US First National Corporation 20260210 0 28.4 28.565 27.92 27.95 44823 27.7757 down down correct
GABC.US German American Bancorp Inc 20260210 0 43.89 44.09 43 43.26 97190 43.26 down down correct
GAIA.US Gaia Inc 20260210 0 3.18 3.305 3.13 3.13 67286 3.13 down down correct
GAIN.US Gladstone Investment Corporation 20260210 0 13.93 13.97 13.82 13.92 146100 13.8396 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20260210 0 25 25.018 24.997 25 3620 25
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260210 0 24 24.15 23.899 24.11 9300 24.11 up up correct
GALT.US Galectin Therapeutics Inc 20260210 0 2.73 2.88 2.68 2.76 328100 2.76 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260210 0 4.5 4.74 4.45 4.64 401656 4.64 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20260210 0 0.308 0.314 0.287 0.296 402000 0.296 down down correct
GANX.US Gain Therapeutics Inc 20260210 0 1.8 1.86 1.755 1.78 486817 1.78 down down correct
GASS.US StealthGas Inc 20260210 0 8.03 8.16 8.03 8.1 62295 8.1 up up correct
GBCI.US Glacier Bancorp Inc 20260210 0 51.72 52.91 51.35 51.83 1007000 51.83 up up correct
GBDC.US Golub Capital BDC Inc 20260210 0 12.62 12.98 12.53 12.87 2604200 12.5199 up up correct
GBIO.US Generation Bio Co 20260210 0 5.34 5.34 5.34 5.34 0 5.34
GBLI.US Global Indemnity Group LLC 20260210 0 28.65 28.69 28.29 28.29 8900 28.29 down down correct
GBNY.US Generations Bancorp NY Inc 20260210 0 15 15 14.87 15 26500 15
GCBC.US Greene County Bancorp Inc 20260210 0 24.2 24.74 24.05 24.05 8203 23.948 down down correct
GCMG.US GCM Grosvenor Inc 20260210 0 10.89 11.83 10.672 11.3 1607600 11.1829 up up correct
GCREX.US Griffin Institutional Access Real Estate 20260210 0 22.76 22.76 22.76 22.76 0 22.76
GDEN.US Golden Entertainment Inc 20260210 0 27.76 28.27 27.76 28.13 199805 28.13 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20260210 0 15.82 15.82 15.82 15.82 42 15.82
GDRX.US GoodRx Holdings Inc 20260210 0 2.22 2.43 2.22 2.33 2695925 2.33 up up correct
GDS.US GDS Holdings Limited 20260210 0 46.355 46.92 45.53 46.11 810164 46.11 down down correct
GDYN.US Grid Dynamics Holdings Inc 20260210 0 7.11 7.25 6.915 6.94 965865 6.94 down down correct
GECC.US Great Elm Capital Corporation 20260210 0 6.55 6.72 6.5001 6.6 57743 6.6 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260210 0 25.1 25.1 25.1 25.1 0 24.7356
GEG.US Great Elm Group Inc 20260210 0 2 2.18 2 2.07 21300 2.07 up up correct
GENC.US Gencor Industries Inc 20260210 0 15.05 15.4008 14.15 15.28 41908 15.28 up up correct
GEOS.US Geospace Technologies Corporation 20260210 0 10.5 10.71 9.76 10 318847 10 down down correct
GERN.US Geron Corporation 20260210 0 1.61 1.635 1.58 1.62 11746520 1.62 up up correct
GEVO.US Gevo Inc 20260210 0 1.9 1.91 1.85 1.86 1548856 1.86 down up incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260210 0 0.42 0.48 0.416 0.445 1461000 0.445 up down incorrect
GFS.US GlobalFoundries Inc. Ordinary Shares 20260210 0 43.7 43.95 41.67 41.9 8093069 41.9 down down correct
GGAL.US Grupo Financiero Galicia S.A 20260210 0 50.38 52.59 49.93 51.5 2061600 51.3232 up up correct
GH.US Guardant Health Inc 20260210 0 105.58 107.69 104.525 105.03 1177170 105.03 down up incorrect
GHRS.US GH Research PLC Ordinary Shares 20260210 0 15.41 15.88 15.0901 15.33 88272 15.33 down up incorrect
GIGGU.US GigCapital4 Inc 20260210 0 11.3 11.3 11.3 11.3 16 11.3
GIGGW.US GigCapital4 Inc 20260210 0 0.49 0.57 0.48 0.48 11555 0.48 down down correct
GIGM.US GigaMedia Limited 20260210 0 1.52 1.5872 1.52 1.5504 12133 1.5504 up up correct
GIII.US G 20260210 0 30.25 30.66 29.2 30.2 327598 30.2 down down correct
GILD.US Gilead Sciences Inc 20260210 0 151.47 151.87 147.07 147.23 10774600 146.3986 down down correct
GILT.US Gilat Satellite Networks Ltd 20260210 0 16.24 16.69 14.81 15.04 3418600 15.04 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20260210 0 0.56 0.6014 0.56 0.59 18733 0.59 up up correct
GIPRW.US Generation Income Properties Inc Warrant 20260210 0 0.05 0.0598 0.03 0.0499 46018 0.0499 down down correct
GIREX.US Griffin Institutional Access Real Estate 20260210 0 24.62 24.62 24.62 24.62 0 24.62
GLAD.US Gladstone Capital Corporation 20260210 0 18.9 19.14 18.79 18.96 236359 18.8065 up up correct
GLBE.US Global 20260210 0 33.21 34.05 32.83 32.91 1082158 32.91 down up incorrect
GLBS.US Globus Maritime Limited 20260210 0 1.78 1.8 1.71 1.75 45600 1.75 down up incorrect
GLBZ.US Glen Burnie Bancorp 20260210 0 4.683 4.683 4.5 4.5 11735 4.5 down up incorrect
GLDD.US Great Lakes Dredge & Dock Corporation 20260210 0 16.05 16.565 15.99 16.14 697344 16.14 up down incorrect
GLMD.US Galmed Pharmaceuticals Ltd 20260210 0 0.6937 0.6937 0.662 0.6707 42010 0.6707 down down correct
GLNG.US Golar LNG Limited 20260210 0 43.16 44.13 43 43.61 1780800 43.3784 up up correct
GLPG.US Galapagos NV 20260210 0 33.71 34.0799 33.68 33.93 46927 33.93 up down incorrect
GLPI.US Gaming and Leisure Properties Inc 20260210 0 45.85 46.435 45.56 46.4 2043400 45.6516 up down incorrect
GLRE.US Greenlight Capital Re Ltd 20260210 0 13.77 13.96 13.74 13.8 193606 13.8 up down incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260210 0 24.14 24.14 24.14 24.14 0 24.14
GLSI.US Greenwich LifeSciences Inc 20260210 0 29.54 29.54 27.43 27.99 137911 27.99 down down correct
GLTO.US Galecto Inc 20260210 0 23.67 23.83 21.4965 21.52 57361 21.52 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260210 0 19.83 20.02 19.255 19.57 801227 19.57 down down correct
GMBL.US Esports Entertainment Group Inc 20260210 0 0.212 0.212 0.212 0.212 3400 0.212
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260210 0 0.03 0.04 0.03 0.04 3100 0.04 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260210 0 23.52 23.52 23.52 23.52 0 23.52
GNLN.US Greenlane Holdings Inc 20260210 0 1.02 1.02 0.955 0.99 63800 0.99 down down correct
GNPX.US Genprex Inc 20260210 0 2.17 2.28 2.13 2.16 252675 2.16 down down correct
GNSS.US Genasys Inc 20260210 0 2.06 2.1 2.01 2.05 232261 2.05 down down correct
GNTX.US Gentex Corporation 20260210 0 23.85 24.305 23.815 24.17 2585014 24.17 up up correct
GO.US Grocery Outlet Holding Corp 20260210 0 10.07 10.23 9.87 9.94 1719100 9.94 down down correct
GOCO.US GoHealth Inc 20260210 0 1.97 2.1 1.92 1.98 26735 1.98 up up correct
GOGO.US Gogo Inc 20260210 0 4.17 4.295 4.105 4.11 1010605 4.11 down down correct
GOOD.US Gladstone Commercial Corporation 20260210 0 11.49 11.6865 11.49 11.6 301367 11.501 up up correct
GOODN.US Gladstone Commercial Corporation 20260210 0 22.9 23.07 22.81 22.88 4500 22.7441 down down correct
GOOG.US Alphabet Inc 20260210 0 320.91 321.63 314.66 318.63 25281900 318.4057 down down correct
GOOGL.US Alphabet Inc 20260210 0 320.97 321.67 314.61 318.58 39170000 318.3559 down down correct
GOSS.US Gossamer Bio Inc 20260210 0 2.28 2.41 2.26 2.33 6553000 2.33 up up correct
GOVX.US GeoVax Labs Inc 20260210 0 2.67 2.76 2.61 2.71 29300 2.71 up up correct
GP.US GreenPower Motor Company Inc 20260210 0 1.02 1.1 0.988 0.988 158800 0.988 down down correct
GPRE.US Green Plains Inc 20260210 0 14.27 15.07 14.2 14.73 2526641 14.73 up down incorrect
GPRO.US GoPro Inc 20260210 0 1.02 1.05 1 1.04 3434069 1.04 up down incorrect
GRBK.US Green Brick Partners Inc 20260210 0 75.55 78.5 75.07 77.58 164400 77.58 up down incorrect
GREE.US Greenidge Generation Holdings Inc 20260210 0 1.26 1.3 1.19 1.25 75600 1.25 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260210 0 20.09 20.09 19.89 19.89 900 19.89 down down correct
GRFS.US Grifols S.A 20260210 0 9.58 9.635 9.175 9.22 860955 9.22 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260210 0 25.28 25.28 25.28 25.28 0 25.28
GRIN.US Grindrod Shipping Holdings Ltd 20260210 0 29.755 29.755 29.755 29.755 100 29.7364
GRMN.US Garmin Ltd 20260210 0 206.48 210.38 206.48 208.41 756800 207.6143 up up correct
GRNQ.US Greenpro Capital Corp 20260210 0 1.78 1.7808 1.75 1.78 11033 1.78
GROM.US Grom Social Enterprises Inc. Common Stock 20260210 0 0.0001 0.0001 0.0001 0.0001 100006 0.0001
GROW.US U.S. Global Investors Inc 20260210 0 3.01 3.185 3.01 3.09 43071 3.09 up up correct
GRPN.US Groupon Inc 20260210 0 12.9 13.15 12.52 12.57 777300 12.57 down down correct
GRTX.US Galera Therapeutics Inc 20260210 0 0.022 0.023 0.022 0.022 2480 0.022
GRVY.US Gravity Co. Ltd 20260210 0 67.78 70.095 67.78 70.01 16386 70.01 up up correct
GRWG.US GrowGeneration Corp 20260210 0 1.17 1.245 1.17 1.18 205059 1.18 up up correct
GSBC.US Great Southern Bancorp Inc 20260210 0 63.81 64.685 63.4073 64.18 70721 64.18 up down incorrect
GSHD.US Goosehead Insurance Inc 20260210 0 57 57.01 48.16 50.02 1667144 50.02 down down correct
GSIT.US GSI Technology Inc 20260210 0 6.37 6.5 6.1558 6.19 437696 6.19 down down correct
GSM.US Ferroglobe PLC 20260210 0 5.17 5.44 5.075 5.33 1483143 5.33 up up correct
GSRDX.US GSRDX 20260210 0 7.44 7.44 7.44 7.44 0 7.44
GSREX.US GSREX 20260210 0 7.43 7.43 7.43 7.43 0 7.43
GSRHX.US GSRHX 20260210 0 7.91 7.91 7.91 7.91 0 7.91
GSRJX.US GSRJX 20260210 0 7.44 7.44 7.44 7.44 0 7.44
GSRQX.US GSRQX 20260210 0 7.6 7.6 7.6 7.6 0 7.6
GT.US The Goodyear Tire & Rubber Company 20260210 0 9.19 9.36 8.78 9.1 23665200 9.1 down down correct
GTBP.US GT Biopharma Inc 20260210 0 0.487 0.53 0.486 0.515 693500 0.515 up up correct
GTEC.US Greenland Technologies Holding Corporation 20260210 0 0.8 0.828 0.79 0.807 158000 0.807 up up correct
GTIM.US Good Times Restaurants Inc 20260210 0 1.24 1.25 1.21 1.21 27379 1.21 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20260210 0 32.4 32.55 30.84 31.55 5474100 31.55 down down correct
GTX.US Garrett Motion Inc 20260210 0 19.26 19.54 19.1 19.42 1418600 19.3437 up up correct
GURE.US Gulf Resources Inc 20260210 0 5.49 5.68 5.075 5.68 38837 5.68 up up correct
GWRS.US Global Water Resources Inc 20260210 0 8.96 9.16 8.96 9.11 43841 9.085 up down incorrect
GYRO.US Gyrodyne LLC 20260210 0 8.75 8.75 8.75 8.75 15 8.75
HAFC.US Hanmi Financial Corporation 20260210 0 27.46 27.77 26.995 27.36 219882 27.36 down up incorrect
HAIN.US The Hain Celestial Group Inc 20260210 0 0.98 0.98 0.8199 0.9 9951699 0.9 down up incorrect
HALL.US Hallmark Financial Services Inc 20260210 0 0.08 0.08 0.08 0.08 0 0.08
HALO.US Halozyme Therapeutics Inc 20260210 0 80.86 81.64 80.13 80.22 1442800 80.22 down down correct
HAS.US Hasbro Inc 20260210 0 98.85 105.35 98.85 104 6079400 103.2879 up up correct
HBAN.US Huntington Bancshares Incorporated 20260210 0 18.52 19.006 18.245 18.57 45280160 18.57 up up correct
HBANM.US Huntington Bancshares Incorporated 20260210 0 22.89 22.89 22.786 22.88 10200 22.5255 down down correct
HBANP.US Huntington Bancshares Incorporated 20260210 0 17.69 17.7299 17.58 17.67 16002 17.67 down down correct
HBCP.US Home Bancorp Inc 20260210 0 61.82 62.75 61.045 61.7 53823 61.7 down down correct
HBIO.US Harvard Bioscience Inc 20260210 0 0.638 0.6549 0.55 0.601 5480128 0.601 down down correct
HBNC.US Horizon Bancorp Inc 20260210 0 18.64 18.84 18.26 18.4 279155 18.4 down down correct
HBT.US HBT Financial Inc 20260210 0 28.8992 29.1825 28.37 28.5 25540 28.5 down up incorrect
HCAT.US Health Catalyst Inc 20260210 0 2.17 2.18 2.05 2.06 1060431 2.06 down up incorrect
HCKT.US The Hackett Group Inc 20260210 0 15.61 15.755 15.28 15.31 173052 15.31 down down correct
HCM.US HUTCHMED (China) Limited 20260210 0 14.84 15.08 14.71 14.96 39910 14.96 up up correct
HCSG.US Healthcare Services Group Inc 20260210 0 18.93 19.4 18.93 19.24 451658 19.24 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260210 0 8.9 9.97 7.77 8.28 281800 8.28 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20260210 0 1.05 1.1 1 1.01 43262 1.01 down down correct
HDSN.US Hudson Technologies Inc 20260210 0 7.33 7.558 7.29 7.4 197605 7.4 up up correct
HELE.US Helen of Troy Limited 20260210 0 18.87 19.44 18.35 18.41 589705 18.41 down down correct
HEPS.US D 20260210 0 2.85 2.93 2.7 2.72 417115 2.72 down down correct
HFFG.US HF Foods Group Inc 20260210 0 1.67 1.72 1.58 1.6 284783 1.6 down down correct
HFWA.US Heritage Financial Corporation 20260210 0 27.95 28.185 27.45 27.74 207304 27.74 down down correct
HGBL.US Heritage Global Inc 20260210 0 1.33 1.36 1.32 1.35 35100 1.35 up up correct
HIFS.US Hingham Institution for Savings 20260210 0 316.1 317.3 286.81 306.065 69450 306.065 down down correct
HIHO.US Highway Holdings Limited 20260210 0 0.98 0.9819 0.943 0.943 18682 0.943 down down correct
HIMX.US Himax Technologies Inc 20260210 0 8.05 8.195 8.02 8.07 626213 8.07 up down incorrect
HITI.US High Tide Inc. Common Shares 20260210 0 2.41 2.45 2.36 2.38 323911 2.38 down up incorrect
HIVE.US HIVE Blockchain Technologies Ltd 20260210 0 2.35 2.39 2.3 2.3 5171626 2.3 down up incorrect
HLIT.US Harmonic Inc 20260210 0 10.39 10.61 10.325 10.34 696612 10.34 down down correct
HLMN.US Hillman Solutions Corp 20260210 0 10.27 10.43 10.22 10.28 1734435 10.28 up up correct
HLNE.US Hamilton Lane Incorporated 20260210 0 134 136.74 132.61 133 435058 133 down down correct
HNNA.US Hennessy Advisors Inc 20260210 0 10.34 10.34 10.11 10.11 2475 9.9596 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260210 0 25.012 25.012 25.012 25.012 0 24.7083
HNRG.US Hallador Energy Company 20260210 0 21.12 21.3339 19.715 20.49 767240 20.49 down down correct
HNST.US The Honest Company Inc 20260210 0 2.2 2.31 2.2 2.24 1346037 2.24 up up correct
HOFT.US Hooker Furniture Corporation 20260210 0 14.12 14.91 14.04 14.42 49728 14.42 up up correct
HOLX.US Hologic Inc 20260210 0 75.16 75.255 75.1 75.15 1792530 75.15 down down correct
HON.US Honeywell International Inc 20260210 0 239.97 244.78 239.25 243.34 3888800 242.1378 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260210 0 85.315 88.22 85.21 85.6 41823800 85.6 up up correct
HOOK.US HOOKIPA Pharma Inc 20260210 0 1.02 1.08 1.02 1.06 21200 1.06 up up correct
HOPE.US Hope Bancorp Inc 20260210 0 12.35 12.445 12.2 12.27 990783 12.27 down down correct
HOTH.US Hoth Therapeutics Inc 20260210 0 0.852 0.967 0.77 0.95 3991900 0.95 up down incorrect
HOWL.US Werewolf Therapeutics Inc 20260210 0 0.68 0.73 0.6798 0.7177 553178 0.7177 up down incorrect
HPK.US HighPeak Energy Inc 20260210 0 4.65 4.755 4.53 4.65 377595 4.65
HQI.US HireQuest Inc 20260210 0 10.8 11.08 10.69 10.73 17800 10.6748 down up incorrect
HQY.US HealthEquity Inc 20260210 0 79.62 80.83 78.3 78.35 888424 78.35 down up incorrect
HRMY.US Harmony Biosciences Holdings Inc 20260210 0 37.18 38.21 36.57 37.93 664600 37.93 up up correct
HROW.US Harrow Health Inc 20260210 0 47.7 48.35 46.94 47.71 298100 47.71 up up correct
HRTX.US Heron Therapeutics Inc 20260210 0 1.28 1.3 1.27 1.27 595072 1.27 down down correct
HRZN.US Horizon Technology Finance Corporation 20260210 0 6.47 6.59 6.42 6.54 730439 6.4321 up up correct
HSDT.US Helius Medical Technologies Inc 20260210 0 2.06 2.066 1.85 1.97 632200 1.97 down down correct
HSIC.US Henry Schein Inc 20260210 0 80.05 81.84 79.7301 81.02 1422179 81.02 up down incorrect
HST.US Host Hotels & Resorts Inc 20260210 0 19.61 19.96 19.49 19.93 6115200 19.93 up up correct
HSTM.US HealthStream Inc 20260210 0 19.97 20.14 19.88 19.99 356349 19.9586 up up correct
HTBK.US Heritage Commerce Corp 20260210 0 13.63 13.73 13.395 13.46 471181 13.46 down down correct
HTHT.US Huazhu Group Limited 20260210 0 53.27 53.47 51.7 51.93 2161566 51.93 down down correct
HTLD.US Heartland Express Inc 20260210 0 11.59 11.84 11.38 11.8 530443 11.8 up up correct
HTOO.US Fusion Fuel Green PLC 20260210 0 3.47 3.48 3.35 3.44 12600 3.44 down down correct
HUBG.US Hub Group Inc 20260210 0 43.18 43.67 42.35 43.4 1421400 43.2446 up down incorrect
HUDI.US Huadi International Group Co. Ltd 20260210 0 1.1148 1.1803 1.1 1.15 6002 1.15 up down incorrect
HUIZ.US Huize Holding Limited 20260210 0 2.02 2.03 1.862 1.965 1300 1.965 down up incorrect
HUMA.US Humacyte Inc 20260210 0 1.25 1.29 1.04 1.05 13237650 1.05 down up incorrect
HUMAW.US Humacyte Inc 20260210 0 0.1133 0.13 0.1038 0.1253 22175 0.1253 up down incorrect
HURC.US Hurco Companies Inc 20260210 0 17.5 17.9199 17.5 17.72 10548 17.72 up down incorrect
HURN.US Huron Consulting Group Inc 20260210 0 153.95 154.435 145.5 145.86 477314 145.86 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20260210 0 55.91 56.8396 54.64 54.9 3649216 54.9 down down correct
HWBK.US Hawthorn Bancshares Inc 20260210 0 35.155 35.155 34.7301 35.04 3797 34.8152 down down correct
HWC.US Hancock Whitney Corporation 20260210 0 73.33 73.58 71.36 71.99 640700 71.4462 down down correct
HWCPZ.US HWCPZ 20260210 0 24.39 24.57 24.18 24.53 5400 24.1325 up up correct
HWKN.US Hawkins Inc 20260210 0 140.71 145.25 137 143.51 125376 143.3208 up up correct
HYAC.US Haymaker Acquisition Corp. III 20260210 0 11.45 11.45 11.45 11.45 3008 11.45
HYFM.US Hydrofarm Holdings Group Inc 20260210 0 1.47 1.6 1.42 1.48 37700 1.48 up up correct
HYMC.US Hycroft Mining Holding Corporation 20260210 0 36.71 38.55 35.27 36.65 3582500 36.65 down down correct
IART.US Integra LifeSciences Holdings Corporation 20260210 0 10.93 11.49 10.93 10.98 588428 10.98 up up correct
IBCP.US Independent Bank Corporation 20260210 0 36.1 36.97 35.75 36.03 120331 36.03 down down correct
IBEX.US IBEX Limited 20260210 0 32.58 33.62 30.59 31.13 265956 31.13 down down correct
IBKR.US Interactive Brokers Group Inc 20260210 0 77.88 79.18 76.06 77.2 5564600 77.1172 down down correct
IBOC.US International Bancshares Corporation 20260210 0 73.04 73.735 72.01 72.61 208775 71.8779 down down correct
IBRX.US ImmunityBio Inc 20260210 0 6.95 7.137 6.55 6.56 22096900 6.56 down down correct
ICCC.US ImmuCell Corporation 20260210 0 6.67 6.75 6.43 6.63 20102 6.63 down down correct
ICCM.US Icecure Medical 20260210 0 0.59 0.62 0.5897 0.602 93883 0.602 up down incorrect
ICFI.US ICF International Inc 20260210 0 86.23 87.67 85.31 87.17 122427 87.17 up down incorrect
ICHR.US Ichor Holdings Ltd 20260210 0 42.22 47.46 40.3941 45.27 5700015 45.27 up down incorrect
ICLR.US ICON Public Limited Company 20260210 0 154.4 154.99 144.01 144.55 1515345 144.55 down up incorrect
ICMB.US Investcorp Credit Management BDC Inc 20260210 0 3.03 3.065 2.886 3 25000 3 down down correct
ICUI.US ICU Medical Inc 20260210 0 153.15 155.9 152.42 153.22 331426 153.22 up up correct
IDCC.US InterDigital Inc 20260210 0 371.99 378 349.48 351.15 330133 351.15 down down correct
IDN.US Intellicheck Inc 20260210 0 5.17 5.2575 5.01 5.1 85176 5.1 down down correct
IDXX.US IDEXX Laboratories Inc 20260210 0 643.54 650.66 638.5 646.53 491110 646.53 up up correct
IDYA.US IDEAYA Biosciences Inc 20260210 0 32.39 33.625 31.9 33.25 1396400 33.25 up up correct
IEP.US Icahn Enterprises L.P 20260210 0 8.1 8.27 8.09 8.17 798400 7.6663 up up correct
IESC.US IES Holdings Inc 20260210 0 495.42 506.41 477.64 499.78 272631 499.78 up up correct
IFBD.US Infobird Co. Ltd 20260210 0 0.934 1.11 0.8617 1.07 220726 1.07 up up correct
IFMK.US iFresh Inc 20260210 0 0.02 0.02 0.01 0.02 96928 0.02
IFRX.US InflaRx N.V 20260210 0 0.85 0.8749 0.84 0.8449 175839 0.8449 down down correct
IGIC.US International General Insurance Holdings Ltd 20260210 0 24.89 25.29 24.74 25.19 59533 25.1369 up up correct
IHRT.US iHeartMedia Inc 20260210 0 3.34 3.65 3.34 3.59 1001412 3.59 up down incorrect
III.US Information Services Group Inc 20260210 0 5.22 5.2601 5.08 5.15 382823 5.15 down up incorrect
IIIV.US i3 Verticals Inc 20260210 0 21.51 23.36 21.51 23.09 342541 23.09 up down incorrect
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260210 0 0.63 0.672 0.6201 0.6366 949352 0.6366 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260210 0 0.2106 0.2106 0.21 0.21 1350 0.21 down down correct
IKT.US Inhibikase Therapeutics Inc 20260210 0 1.65 1.6585 1.6 1.6 684531 1.6 down down correct
ILMN.US Illumina Inc 20260210 0 117.5 119.92 115.21 119.32 2485400 119.32 up up correct
ILPT.US Industrial Logistics Properties Trust 20260210 0 5.54 5.61 5.53 5.57 125702 5.57 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260210 0 9.99 9.99 9.99 9.99 0 9.99
IMCC.US IM Cannabis Corp 20260210 0 1.16 1.19 1.1 1.16 19881 1.16
IMCR.US Immunocore Holdings plc 20260210 0 33.26 33.8 32.5 32.82 164905 32.82 down down correct
IMKTA.US Ingles Markets Incorporated 20260210 0 85.88 86.17 84.115 85.05 112537 85.05 down down correct
IMMP.US Immutep Limited 20260210 0 2.705 2.81 2.66 2.78 164950 2.78 up up correct
IMMR.US Immersion Corporation 20260210 0 6.59 6.745 6.57 6.57 391071 6.57 down down correct
IMNM.US Immunome Inc 20260210 0 24.68 25.18 24.29 24.93 975400 24.93 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260210 0 33.91 35.725 33.7601 35.1 51635 35.1 up up correct
IMRA.US IMARA Inc 20260210 0 13.65 13.96 13.3856 13.3856 954 13.1018 down down correct
IMRN.US Immuron Limited 20260210 0 0.78 0.8165 0.7537 0.7537 33192 0.7537 down down correct
IMRX.US Immuneering Corporation 20260210 0 4.97 5.24 4.89 5.02 965167 5.02 up down incorrect
IMTE.US Integrated Media Technology Limited 20260210 0 0.63 0.645 0.588 0.588 22000 0.588 down up incorrect
IMTX.US Immatics N.V 20260210 0 10.33 10.49 9.86 9.93 904022 9.93 down up incorrect
IMUX.US Immunic Inc 20260210 0 0.719 0.85 0.716 0.795 5389500 0.795 up down incorrect
IMVT.US Immunovant Inc 20260210 0 27.5 27.58 26.46 26.68 1749100 26.68 down up incorrect
IMXI.US International Money Express Inc 20260210 0 15.53 15.56 15.53 15.56 89591 15.56 up up correct
INAB.US IN8bio Inc. Common Stock 20260210 0 1.99 2.05 1.89 1.91 25966 1.91 down down correct
INBK.US First Internet Bancorp 20260210 0 21.64 22.085 21.064 21.26 47183 21.26 down down correct
INBKZ.US INBKZ 20260210 0 24.88 24.88 24.78 24.85 3700 24.3429 down down correct
INBX.US Inhibrx Inc 20260210 0 86.94 86.94 82.08 83.3 138800 83.3 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20260210 0 0.9648 0.9648 0.8985 0.92 31575 0.92 down down correct
INCY.US Incyte Corporation 20260210 0 103 106.21 98.76 100.05 4748829 100.05 down down correct
INDB.US Independent Bank Corp 20260210 0 84.73 85.87 84 84.61 278000 84.61 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260210 0 3.9 4.11 3.81 3.82 2055700 3.82 down down correct
INDP.US Indaptus Therapeutics Inc 20260210 0 1.77 1.832 1.75 1.81 4800 1.81 up up correct
INGN.US Inogen Inc 20260210 0 5.6 5.9 5.55 5.75 293345 5.75 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260210 0 11.45 11.46 11.01 11.19 4100 11.19 down down correct
INM.US InMed Pharmaceuticals Inc 20260210 0 0.95 1.085 0.95 1 34196 1 up up correct
INMB.US INmune Bio Inc 20260210 0 1.55 1.7386 1.55 1.6 379213 1.6 up up correct
INMD.US InMode Ltd 20260210 0 14.46 15.3907 14.46 14.62 1712568 14.62 up up correct
INN.US PF 20260210 0 18.2 18.45 18.1 18.36 3823 17.9912 up up correct
INNV.US InnovAge Holding Corp 20260210 0 8.87 9.18 8.25 8.37 676023 8.37 down down correct
INO.US Inovio Pharmaceuticals Inc 20260210 0 1.68 1.78 1.66 1.69 1398900 1.69 up up correct
INOD.US Innodata Inc 20260210 0 48.29 49.25 47.1 47.55 818250 47.55 down down correct
INOV.US Inovalon Holdings Inc 20260210 0 36.33 36.34 36.28 36.31 900 36.31 down down correct
INSE.US Inspired Entertainment Inc 20260210 0 8.45 8.745 8.45 8.56 54100 8.56 up up correct
INSG.US Inseego Corp 20260210 0 10.83 11.14 10.58 10.7 130500 10.7 down down correct
INSM.US Insmed Incorporated 20260210 0 149.77 151.17 147.63 148.55 2259200 148.55 down down correct
INTA.US Intapp Inc. Common Stock 20260210 0 24.54 26.32 24.54 25.54 1987200 25.54 up up correct
INTC.US Intel Corporation 20260210 0 50.41 50.5393 46.765 47.13 99832891 47.13 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260210 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260210 0 28.89 28.89 28.09 28.6 9300 28.6 down down correct
INTU.US Intuit Inc 20260210 0 434.65 451.09 420.36 421.39 5183955 421.39 down down correct
INTZ.US Intrusion Inc 20260210 0 1.05 1.115 1 1 196267 1 down down correct
INVA.US Innoviva Inc 20260210 0 21.63 21.99 21.5682 21.84 690776 21.84 up up correct
INVE.US Identiv Inc 20260210 0 3.41 3.5 3.3444 3.45 42728 3.45 up up correct
INVZ.US Innoviz Technologies Ltd 20260210 0 1.02 1.03 0.9743 0.986 1467048 0.986 down down correct
INVZW.US Innoviz Technologies Ltd 20260210 0 0.006 0.0125 0.006 0.01 14002 0.01 up up correct
IOBT.US IO Biotech Inc. Common Stock 20260210 0 0.3738 0.395 0.3353 0.3671 3679221 0.3671 down down correct
IONS.US Ionis Pharmaceuticals Inc 20260210 0 84.49 84.81 83.57 84.29 1382673 84.29 down down correct
IOSP.US Innospec Inc 20260210 0 86.53 88.125 86.035 87.73 174780 87.73 up down incorrect
IOVA.US Iovance Biotherapeutics Inc 20260210 0 2.61 2.73 2.57 2.6 8500500 2.6 down up incorrect
IPAR.US Inter Parfums Inc 20260210 0 100.1 103.055 99.05 100.6 223307 100.6 up up correct
IPDN.US Professional Diversity Network Inc 20260210 0 1.315 1.4599 1.31 1.38 124950 1.38 up up correct
IPGP.US IPG Photonics Corporation 20260210 0 111.52 114.65 109.58 110.68 575052 110.68 down down correct
IPHA.US Innate Pharma S.A 20260210 0 1.74 1.775 1.69 1.775 46853 1.775 up up correct
IPSC.US Century Therapeutics Inc. 20260210 0 1.96 2.045 1.92 1.93 709607 1.93 down down correct
IPW.US iPower Inc. 20260210 0 4.37 4.68 4.2 4.4 572296 4.4 up up correct
IPWR.US Ideal Power Inc 20260210 0 3.85 3.99 3.78 3.79 31000 3.79 down down correct
IQ.US iQIYI Inc 20260210 0 1.98 2.005 1.94 1.97 5778649 1.97 down down correct
IRDM.US Iridium Communications Inc 20260210 0 20.67 20.781 20.145 20.31 1810468 20.31 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20260210 0 45.33 47.16 42.91 42.93 35751800 42.93 down up incorrect
IRIX.US IRIDEX Corporation 20260210 0 1.49 1.51 1.4 1.43 53685 1.43 down up incorrect
IRMD.US IRadimed Corporation 20260210 0 99.32 107.9 99.32 105.15 132135 104.9469 up down incorrect
IROQ.US IF Bancorp Inc 20260210 0 28.22 28.99 27.75 27.91 23983 27.91 down up incorrect
IRTC.US iRhythm Technologies Inc 20260210 0 149.47 153.81 147.275 152.22 443263 152.22 up down incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20260210 0 4.84 4.85 4.5507 4.59 3128350 4.59 down down correct
ISPC.US iSpecimen Inc. Common Stock 20260210 0 0.322 0.325 0.3101 0.322 519033 0.322
ISRG.US Intuitive Surgical Inc 20260210 0 494.22 500.3756 493.5258 495.15 1813070 495.15 up up correct
ISSC.US Innovative Solutions and Support Inc 20260210 0 19.97 20.295 19.42 19.68 214931 19.68 down down correct
ISTR.US Investar Holding Corporation 20260210 0 29.91 30.25 29.48 29.7 111262 29.7 down down correct
ITIC.US Investors Title Company 20260210 0 265.89 274.9999 265.89 269.65 14225 269.65 up up correct
ITRI.US Itron Inc 20260210 0 104.59 106.355 104.5 105.57 561850 105.57 up up correct
ITRM.US Iterum Therapeutics plc 20260210 0 0.297 0.314 0.297 0.307 378400 0.307 up up correct
ITRN.US Ituran Location and Control Ltd 20260210 0 47.26 47.415 46.41 46.48 44947 46.48 down down correct
IVA.US Inventiva S.A 20260210 0 6.11 6.4 6.11 6.29 646870 6.29 up up correct
IZEA.US IZEA Worldwide Inc 20260210 0 3.44 3.6994 3.44 3.61 47739 3.61 up up correct
JACK.US Jack in the Box Inc 20260210 0 21.51 21.6093 20.34 20.41 459949 20.41 down down correct
JAGX.US Jaguar Health Inc 20260210 0 0.67 0.69 0.642 0.642 232300 0.642 down down correct
JAKK.US JAKKS Pacific Inc 20260210 0 18.29 18.49 18.185 18.37 68959 18.1629 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20260210 0 13.23 13.61 13.04 13.13 665800 13.13 down up incorrect
JAZZ.US Jazz Pharmaceuticals plc 20260210 0 164.11 167.73 163.17 165.63 930800 165.63 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20260210 0 225.14 230.91 225.14 229.05 1140409 229.05 up up correct
JBLU.US JetBlue Airways Corporation 20260210 0 6.15 6.1899 5.97 6.01 12289140 6.01 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20260210 0 78.24 78.75 77.6 78.48 56689 78.48 up up correct
JD.US JD.com Inc 20260210 0 28.12 28.71 27.925 28.35 7784200 28.35 up up correct
JFIN.US Jiayin Group Inc 20260210 0 6.56 6.6299 6.34 6.38 27911 6.38 down down correct
JFU.US 9F Inc 20260210 0 4.37 4.88 4.37 4.4 8600 4.4 up up correct
JG.US Aurora Mobile Limited 20260210 0 7.86 8 7.6 7.98 8741 7.98 up up correct
JJSF.US J & J Snack Foods Corp 20260210 0 81.81 83.47 81.645 82.62 271126 82.62 up up correct
JKHY.US Jack Henry & Associates Inc 20260210 0 171.13 172.98 169.63 170.62 1573700 170.0021 down down correct
JOUT.US Johnson Outdoors Inc 20260210 0 49.55 51.025 48.51 49.79 48820 49.79 up up correct
JPM.US PM 20260210 0 18.41 18.4599 18.38 18.41 59085 18.41
JRSH.US Jerash Holdings (US) Inc 20260210 0 3.55 3.6 3.46 3.49 159889 3.4356 down down correct
JRVR.US James River Group Holdings Ltd 20260210 0 6.72 6.78 6.58 6.65 193917 6.6397 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20260210 0 19.6427 19.7001 19.6301 19.7 12120 19.3116 up up correct
JSPR.US Jasper Therapeutics Inc 20260210 0 1.35 1.38 1.29 1.31 745900 1.31 down down correct
JSPRW.US Jasper Therapeutics Inc 20260210 0 0.0218 0.0218 0.0178 0.0181 49702 0.0181 down down correct
JVA.US Coffee Holding Co. Inc 20260210 0 3.1537 3.1537 3.05 3.05 34553 3.05 down down correct
JWEL.US Jowell Global Ltd 20260210 0 2.2 2.34 2.14 2.34 16400 2.34 up up correct
JYNT.US The Joint Corp 20260210 0 9.3 9.31 8.94 8.95 41028 8.95 down down correct
JZXN.US Jiuzi Holdings Inc 20260210 0 1.665 2.81 1.53 2.58 77716227 2.58 up up correct
KALA.US Kala Pharmaceuticals Inc 20260210 0 0.4025 0.4329 0.4003 0.4276 419337 0.4276 up up correct
KALU.US Kaiser Aluminum Corporation 20260210 0 141.51 143.0693 138.92 140.15 136461 140.15 down down correct
KALV.US KalVista Pharmaceuticals Inc 20260210 0 14.95 15.34 14.63 15.01 735037 15.01 up up correct
KARO.US Karooooo Ltd 20260210 0 50.38 52.6 50.1 51.26 40189 51.26 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260210 0 0.0145 0.0199 0.0145 0.0199 47461 0.0199 up up correct
KBNT.US Kubient Inc 20260210 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260210 0 13.2 13.31 12.75 13.12 1207500 13.12 down down correct
KDP.US Keurig Dr Pepper Inc 20260210 0 28.4 28.83 28.3 28.71 13807400 28.71 up up correct
KE.US Kimball Electronics Inc 20260210 0 25.59 25.735 24.6301 24.84 224746 24.84 down down correct
KELYA.US Kelly Services Inc 20260210 0 10.64 10.92 10.6 10.64 329503 10.5547
KELYB.US Kelly Services Inc 20260210 0 19.8 20.35 17.76 18.01 61000 17.9282 down down correct
KEQU.US Kewaunee Scientific Corporation 20260210 0 40.695 41.49 39.8 39.8 4375 39.8 down down correct
KFRC.US Kforce Inc 20260210 0 34.12 34.36 33.41 33.94 173500 33.4522 down down correct
KHC.US The Kraft Heinz Company 20260210 0 24.58 25.175 24.38 24.9 22418900 24.4889 up up correct
KIDS.US OrthoPediatrics Corp 20260210 0 16.82 17.51 16.59 17.08 135001 17.08 up up correct
KINS.US Kingstone Companies Inc 20260210 0 15.87 16.496 15.87 16.24 82283 16.19 up down incorrect
KLAC.US KLA Corporation 20260210 0 1424.14 1444 1412.01 1430.84 843200 1428.9832 up up correct
KLDO.US Kaleido Biosciences Inc 20260210 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260210 0 73.22 75.595 71.735 74.84 1141437 74.84 up down incorrect
KLTR.US Kaltura Inc. Common Stock 20260210 0 1.43 1.52 1.4104 1.46 302981 1.46 up down incorrect
KLXE.US KLX Energy Services Holdings Inc 20260210 0 2.37 2.433 2.31 2.35 99963 2.35 down up incorrect
KMDA.US Kamada Ltd 20260210 0 8.28 8.37 8.24 8.36 34647 8.36 up down incorrect
KNDI.US Kandi Technologies Group Inc 20260210 0 1.03 1.0599 1.03 1.04 54193 1.04 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260210 0 44.22 45.01 43.945 44.71 386653 44.71 up up correct
KNSL.US Kinsale Capital Group Inc 20260210 0 390.54 399.47 388.825 398 157700 397.7334 up up correct
KOD.US Kodiak Sciences Inc 20260210 0 23.84 24.09 22.98 23.32 656074 23.32 down down correct
KOPN.US Kopin Corporation 20260210 0 2.36 2.42 2.335 2.35 1739333 2.35 down down correct
KOSS.US Koss Corporation 20260210 0 4.61 4.65 4.55 4.55 23300 4.55 down down correct
KPLT.US Katapult Holdings Inc 20260210 0 6.47 6.9 6.47 6.845 7487 6.845 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260210 0 0.0035 0.0035 0.0035 0.0035 3730 0.0035
KPRX.US Kiora Pharmaceuticals Inc 20260210 0 2.23 2.26 2.22 2.25 28606 2.25 up up correct
KPTI.US Karyopharm Therapeutics Inc 20260210 0 6.28 6.7 6.2018 6.59 281701 6.59 up up correct
KRKR.US 36Kr Holdings Inc 20260210 0 4.1101 4.39 4.1101 4.2 1786 4.2 up up correct
KRMD.US Repro Med Systems Inc 20260210 0 4.79 4.86 4.66 4.67 235734 4.67 down down correct
KRNT.US Kornit Digital Ltd 20260210 0 14.83 14.895 14.23 14.24 283029 14.24 down down correct
KRNY.US Kearny Financial Corp 20260210 0 8.14 8.255 7.985 8.04 315641 8.04 down down correct
KROS.US Keros Therapeutics Inc 20260210 0 17.44 17.59 17.08 17.15 272898 17.15 down down correct
KRT.US Karat Packaging Inc 20260210 0 26.02 26.3 25.98 26 83500 25.5447 down down correct
KRUS.US Kura Sushi USA Inc 20260210 0 75.95 76.21 73.23 74.46 259436 74.46 down down correct
KRYS.US Krystal Biotech Inc 20260210 0 273.38 274.9199 270.1 270.7 139293 270.7 down down correct
KTCC.US Key Tronic Corporation 20260210 0 3.06 3.13 2.96 3.02 7877 3.02 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20260210 0 98.82 99.5 93.21 93.48 2013013 93.48 down down correct
KTTA.US Pasithea Therapeutics Corp. 20260210 0 0.74 0.75 0.73 0.748 118000 0.748 up down incorrect
KURA.US Kura Oncology Inc 20260210 0 7.86 8.08 7.77 7.84 1093734 7.84 down up incorrect
KVHI.US KVH Industries Inc 20260210 0 5.99 6.34 5.97 6.26 54250 6.26 up down incorrect
KXIN.US Kaixin Auto Holdings 20260210 0 1 1.02 0.908 0.92 22580 13.8 down down correct
KYMR.US Kymera Therapeutics Inc 20260210 0 78.75 80.95 78.135 79.49 1207900 79.49 up up correct
KZIA.US Kazia Therapeutics Limited 20260210 0 5.68 6.14 5.3 5.46 175300 5.46 down down correct
KZR.US Kezar Life Sciences Inc 20260210 0 6.15 6.2794 6.095 6.22 214770 6.22 up up correct
LAKE.US Lakeland Industries Inc 20260210 0 10 10.535 9.995 10.11 91675 10.11 up up correct
LAMR.US Lamar Advertising Company (REIT) 20260210 0 132.62 136.69 132.62 135.49 651386 135.49 up up correct
LAND.US Gladstone Land Corporation 20260210 0 10.9 11.055 10.877 10.95 483500 10.9049 up up correct
LANDO.US Gladstone Land Corporation 20260210 0 20.115 20.116 20 20.04 5300 19.9151 down down correct
LARAX.US LARAX 20260210 0 8.54 8.54 8.54 8.54 0 8.4782
LARK.US Landmark Bancorp Inc 20260210 0 28.04 28.04 27.43 27.43 4200 27.2204 down down correct
LASR.US nLIGHT Inc 20260210 0 55 55.31 52.57 52.92 889536 52.92 down down correct
LAUR.US Laureate Education Inc 20260210 0 35.11 35.49 34.94 35.23 766091 35.23 up up correct
LBRDA.US Liberty Broadband Corporation 20260210 0 55.12 57.605 55.12 57.48 288117 57.48 up up correct
LBRDK.US Liberty Broadband Corporation 20260210 0 55.35 57.84 55.35 57.65 2339658 57.65 up up correct
LBRDP.US Liberty Broadband Corporation 20260210 0 24.12 24.12 24.01 24.04 1600 24.04 down down correct
LBTYA.US Liberty Global plc 20260210 0 11.62 11.705 11.51 11.56 2879464 11.56 down down correct
LBTYB.US Liberty Global plc 20260210 0 14.14 16.7 14.13 15.05 39100 15.05 up up correct
LBTYK.US Liberty Global plc 20260210 0 11.66 11.74 11.565 11.59 789647 11.59 down down correct
LCAP.US Lionheart Acquisition Corporation II 20260210 0 30.54 30.57 30.4 30.4 34400 30.4 down down correct
LCID.US Lucid Group Inc. Common Stock 20260210 0 11.09 11.41 10.88 10.92 4737500 10.92 down down correct
LCNB.US LCNB Corp 20260210 0 17.39 17.68 17.39 17.49 28498 17.2635 up up correct
LCRDX.US LCRDX 20260210 0 8.55 8.55 8.55 8.55 0 8.4825
LCRUX.US LCRUX 20260210 0 8.55 8.55 8.55 8.55 0 8.4881
LCUT.US Lifetime Brands Inc 20260210 0 3.37 3.43 3.37 3.39 22667 3.39 up up correct
LE.US Lands' End Inc 20260210 0 18.54 18.905 18.21 18.36 157469 18.36 down down correct
LECO.US Lincoln Electric Holdings Inc 20260210 0 297.41 298.4 293.24 294.08 495205 294.08 down down correct
LEDS.US SemiLEDs Corporation 20260210 0 1.62 1.63 1.59 1.59 3064 1.59 down down correct
LEE.US Lee Enterprises Incorporated 20260210 0 5.25 6.17 5.09 5.59 55622 5.59 up up correct
LEGH.US Legacy Housing Corporation 20260210 0 20.52 21.89 20.52 21.35 155925 21.35 up up correct
LEGN.US Legend Biotech Corporation 20260210 0 17.38 18.14 17.2 17.91 2778700 17.91 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260210 0 45.96 45.96 45.96 45.96 0 45.96
LESL.US Leslie's Inc 20260210 0 1.31 1.37 1.28 1.29 94265 1.29 down down correct
LEXX.US Lexaria Bioscience Corp 20260210 0 0.69 0.71 0.68 0.682 205900 0.682 down down correct
LFMD.US LifeMD Inc 20260210 0 3.18 3.245 3.025 3.05 595584 3.05 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260210 0 22.35 22.45 22.35 22.4 1000 22.4 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20260210 0 6.86 7.12 6.86 6.95 1806446 6.95 up up correct
LFUS.US Littelfuse Inc 20260210 0 349.13 352.115 345.6375 349.05 111771 348.2991 down down correct
LFVN.US LifeVantage Corporation 20260210 0 5.03 5.03 4.655 4.93 384200 4.8823 down down correct
LGHL.US Lion Group Holding Ltd 20260210 0 1.27 1.33 1.25 1.26 84957 1.26 down down correct
LGIH.US LGI Homes Inc 20260210 0 59.74 61.82 59.74 61.43 313867 61.43 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20260210 0 186.96 187.88 182.65 187.02 253700 187.02 up up correct
LGO.US Largo Resources Ltd 20260210 0 1.675 1.765 1.665 1.68 3085627 1.68 up down incorrect
LGVN.US Longeveron Inc 20260210 0 0.54 0.557 0.53 0.555 68000 0.555 up down incorrect
LI.US Li Auto Inc 20260210 0 18.578 19.05 18.56 18.89 4065056 18.89 up down incorrect
LIDR.US Aeye Inc 20260210 0 1.625 1.69 1.61 1.63 410366 1.63 up down incorrect
LIDRW.US AEye Inc 20260210 0 0.0647 0.0801 0.0647 0.075 10204 0.075 up down incorrect
LIFE.US aTyr Pharma Inc 20260210 0 12.17 12.56 10.12 10.5 254100 10.5 down up incorrect
LILA.US Liberty Latin America Ltd 20260210 0 8.13 8.285 7.985 8.17 228618 8.17 up up correct
LILAK.US Liberty Latin America Ltd 20260210 0 8.2 8.355 8.185 8.26 433147 8.26 up up correct
LINC.US Lincoln Educational Services Corporation 20260210 0 26.58 27.26 26.58 26.91 256025 26.91 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20260210 0 20.27 20.9 20.25 20.36 726872 20.36 up down incorrect
LINK.US Interlink Electronics Inc 20260210 0 3.16 3.39 3.15 3.22 27800 3.22 up down incorrect
LIQT.US LiqTech International Inc 20260210 0 1.6 1.61 1.5 1.54 12221 1.54 down up incorrect
LITE.US Lumentum Holdings Inc 20260210 0 548.22 574.69 530.2901 561.13 4787725 561.13 up down incorrect
LITM.US Snow Lake Resources Ltd. Common Shares 20260210 0 3.01 3.44 2.91 3.14 639400 3.14 up down incorrect
LIVE.US Live Ventures Incorporated 20260210 0 19.7 19.7 19.2 19.21 3200 19.21 down down correct
LIVN.US LivaNova PLC 20260210 0 65.89 67.42 65.425 66.73 554784 66.73 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20260210 0 2.98 3.08 2.63 2.69 117211 2.69 down down correct
LKFN.US Lakeland Financial Corporation 20260210 0 62.36 62.84 61.05 61.57 141774 61.57 down down correct
LKQ.US LKQ Corporation 20260210 0 33.81 34.84 33 34.6 1459700 34.2646 up up correct
LMAT.US LeMaitre Vascular Inc 20260210 0 86.88 88.5 86.88 87.98 142327 87.777 up up correct
LMB.US Limbach Holdings Inc 20260210 0 88.38 94.88 88.02 92.36 123616 92.36 up up correct
LMFA.US LM Funding America Inc 20260210 0 0.349 0.35 0.312 0.315 77700 0.315 down down correct
LMNR.US Limoneira Company 20260210 0 14.35 14.6 14.35 14.4 43761 14.4 up up correct
LNSR.US LENSAR Inc 20260210 0 12.43 12.611 12.4 12.43 24082 12.43
LNT.US Alliant Energy Corporation 20260210 0 67.15 68.61 66.89 68.01 2497614 68.01 up up correct
LNTH.US Lantheus Holdings Inc 20260210 0 65.61 67.34 65.22 67.17 798300 67.17 up up correct
LOAN.US Manhattan Bridge Capital Inc 20260210 0 4.51 4.5751 4.51 4.53 10604 4.53 up down incorrect
LOB.US Live Oak Bancshares Inc 20260210 0 41.72 42.2 40.83 41.04 370500 41.0063 down up incorrect
LOCO.US El Pollo Loco Holdings Inc 20260210 0 10.77 10.88 10.72 10.73 192528 10.73 down up incorrect
LOGC.US LogicBio Therapeutics Inc 20260210 0 7.65 7.85 7.64 7.8 119100 7.8 up down incorrect
LOGI.US Logitech International S.A 20260210 0 92.51 93.37 92.34 92.4 982385 92.4 down up incorrect
LOOP.US Loop Industries Inc 20260210 0 1.25 1.2738 1.25 1.25 15802 1.25
LOPE.US Grand Canyon Education Inc 20260210 0 167.06 171.38 167.06 169.65 178527 169.65 up up correct
LOVE.US The Lovesac Company 20260210 0 12.99 13.525 12.99 13.34 143658 13.34 up up correct
LPCN.US Lipocine Inc 20260210 0 8.79 9.3227 8.516 8.81 32431 8.81 up up correct
LPLA.US LPL Financial Holdings Inc 20260210 0 395.4 395.49 348.51 360.58 2987400 360.2342 down down correct
LPRO.US Open Lending Corporation 20260210 0 1.66 1.695 1.59 1.61 180017 1.61 down down correct
LPSN.US LivePerson Inc 20260210 0 3.05 3.18 2.98 3 71137 3 down down correct
LPTH.US LightPath Technologies Inc 20260210 0 11.26 11.48 10.5 11.01 1868055 11.01 down down correct
LQDA.US Liquidia Corporation 20260210 0 42.29 42.53 39.15 40.54 1615267 40.54 down down correct
LQDT.US Liquidity Services Inc 20260210 0 32.86 33.61 32.77 32.93 229450 32.93 up up correct
LRCX.US Lam Research Corporation 20260210 0 229.28 229.31 220.25 226.61 7909500 226.3388 down down correct
LRMR.US Larimar Therapeutics Inc 20260210 0 3.4 3.48 3.305 3.33 562000 3.33 down down correct
LSBK.US Lake Shore Bancorp Inc 20260210 0 15.525 15.625 15.49 15.49 6611 15.49 down down correct
LSCC.US Lattice Semiconductor Corporation 20260210 0 87.78 91.46 86.24 90.95 3881499 90.95 up up correct
LSTR.US Landstar System Inc 20260210 0 161.05 163.8627 160.975 162.41 352320 161.9593 up up correct
LTAFX.US Altst Strgs Fd A 20260210 0 12.1 12.1 12.1 12.1 0 12.1
LTBR.US Lightbridge Corporation 20260210 0 14.65 14.76 13.93 14.09 594500 14.09 down down correct
LTCFX.US Alternative Strategies Fund Class C 20260210 0 11.22 11.22 11.22 11.22 0 11.22
LTCH.US Latch Inc 20260210 0 0.15 0.188 0.15 0.16 6300 0.16 up up correct
LTIFX.US LTIFX 20260210 0 12.28 12.28 12.28 12.28 0 12.28
LTRN.US Lantern Pharma Inc 20260210 0 2.8 2.9799 2.71 2.91 49797 2.91 up up correct
LTRX.US Lantronix Inc 20260210 0 6.33 6.42 6.05 6.22 800316 6.22 down down correct
LTRYW.US Lottery Com 20260210 0 0.0094 0.0103 0.0094 0.0103 11500 0.0103 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260210 0 1.235 1.235 1.19 1.21 582489 1.21 down down correct
LULU.US Lululemon Athletica Inc 20260210 0 176.32 184.5 176.01 180.62 2266900 180.62 up up correct
LUNA.US Luna Innovations Incorporated 20260210 0 1.05 1.47 1.05 1.47 1997 1.47 up up correct
LUNG.US Pulmonx Corporation 20260210 0 1.54 1.5583 1.45 1.45 347456 1.45 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260210 0 17.69 18.35 16.5 16.96 47086 16.96 down down correct
LVO.US LiveOne Inc 20260210 0 5.16 5.5 4.64 4.69 81159 4.69 down down correct
LWAY.US Lifeway Foods Inc 20260210 0 21.67 22.5 21.67 22.05 37603 22.05 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20260210 0 3.37 3.65 3.28 3.57 1731994 3.57 up up correct
LX.US LexinFintech Holdings Ltd 20260210 0 3.06 3.06 2.95 2.96 1226383 2.96 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20260210 0 0.227 0.298 0.221 0.278 15696300 0.278 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20260210 0 1.23 1.33 1.23 1.31 2691046 1.31 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260210 0 23.12 24.99 22.15 23.71 102841 23.71 up up correct
LYFT.US Lyft Inc 20260210 0 16.6 17.105 16.5 16.85 35201800 16.85 up up correct
LYRA.US Lyra Therapeutics Inc 20260210 0 1.54 1.5755 1.47 1.47 24288 1.47 down down correct
LYTS.US LSI Industries Inc 20260210 0 22.82 23.08 22.67 22.84 125822 22.84 up up correct
LZ.US LegalZoom.com Inc 20260210 0 7.88 7.99 7.68 7.69 4169926 7.69 down down correct
MANH.US Manhattan Associates Inc 20260210 0 149.78 155.52 148.52 149.63 1075226 149.63 down down correct
MAPS.US WM Technology Inc 20260210 0 0.7478 0.7668 0.7107 0.7107 991019 0.7107 down down correct
MAPSW.US WM Technology Inc 20260210 0 0.0066 0.0067 0.0066 0.0067 1681 0.0067 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260210 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20260210 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260210 0 349.91 363.54 347.36 359.35 4006200 358.657 up down incorrect
MARA.US Marathon Digital Holdings Inc 20260210 0 8 8.15 7.64 7.66 45953200 7.66 down up incorrect
MARK.US Remark Holdings Inc 20260210 0 0.0014 0.0014 0.0014 0.0014 7553 0.0014
MARPS.US Marine Petroleum Trust 20260210 0 4.68 4.89 4.68 4.7 13000 4.5962 up down incorrect
MASI.US Masimo Corporation 20260210 0 134.76 136.51 133.83 134.1 764735 134.1 down down correct
MASS.US 908 Devices Inc 20260210 0 6.87 6.95 6.69 6.77 202619 6.77 down down correct
MAT.US Mattel Inc 20260210 0 21.54 22.48 21 21.06 16259700 21.06 down down correct
MATW.US Matthews International Corporation 20260210 0 26.6 26.91 26.36 26.43 184597 26.43 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20260210 0 3.12 3.2963 2.91 2.97 410940 2.97 down down correct
MBCN.US Middlefield Banc Corp 20260210 0 34.81 35.2 34.59 34.63 27019 34.4225 down up incorrect
MBIN.US Merchants Bancorp 20260210 0 44.74 46.5 44.63 46.32 5334699 46.1994 up down incorrect
MBINN.US Merchants Bancorp 20260210 0 20.05 20.2 20.01 20.105 26700 19.7334 up up correct
MBIO.US Mustang Bio Inc 20260210 0 0.8334 0.8742 0.8 0.8541 127654 0.8541 up up correct
MBOT.US Microbot Medical Inc 20260210 0 2 2.16 1.87 2.05 21392750 2.05 up up correct
MBRX.US Moleculin Biotech Inc 20260210 0 4.17 4.34 4.12 4.14 25623 4.14 down down correct
MBUU.US Malibu Boats Inc 20260210 0 31.25 31.645 30.6 31.08 185557 31.08 down down correct
MBWM.US Mercantile Bank Corporation 20260210 0 54.38 55 53.29 54.03 68237 53.6242 down down correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260210 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260210 0 29.71 30 29.135 29.34 47500 29.34 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20260210 0 24.64 25.14 24.14 24.16 198110 24.16 down down correct
MCHP.US Microchip Technology Incorporated 20260210 0 74.56 77.71 74.49 76.86 12059000 76.4101 up up correct
MCHX.US Marchex Inc 20260210 0 1.6 1.67 1.6 1.63 25889 1.63 up up correct
MCRB.US Seres Therapeutics Inc 20260210 0 14.55 14.65 14.06 14.31 23399 14.31 down down correct
MCRI.US Monarch Casino & Resort Inc 20260210 0 99.25 100.4 98.84 100.23 81612 99.9171 up up correct
MDB.US MongoDB Inc 20260210 0 383.3 388 366.95 377.26 2417900 377.26 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20260210 0 488.3 499.55 475.34 478.83 432160 478.83 down up incorrect
MDIA.US MediaCo Holding Inc 20260210 0 0.61 0.649 0.5965 0.617 20473 0.617 up down incorrect
MDLZ.US Mondelez International Inc 20260210 0 60.77 61.38 60.34 60.65 12195800 60.65 down up incorrect
MDRR.US Medalist Diversified REIT Inc 20260210 0 11.07 11.21 11.07 11.21 483 11.21 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20260210 0 4.5 4.55 4.5 4.51 2815 4.51 up up correct
MDWD.US MediWound Ltd 20260210 0 17.95 18.16 17.52 17.59 58351 17.59 down up incorrect
MDXG.US MiMedx Group Inc 20260210 0 5.2 5.31 5.14 5.17 674600 5.17 down up incorrect
MDXH.US MDxHealth SA American Depositary Shares 20260210 0 3.74 3.8 3.62 3.62 69000 3.62 down up incorrect
MEDP.US Medpace Holdings Inc 20260210 0 489 493.7019 441.6501 446.05 1031659 446.05 down up incorrect
MELI.US MercadoLibre Inc 20260210 0 2035.18 2082.09 2012.33 2025.32 545650 2025.32 down down correct
MEOH.US Methanex Corporation 20260210 0 47.95 49.23 47.82 48.98 392545 48.98 up up correct
MERC.US Mercer International Inc 20260210 0 1.83 1.8833 1.76 1.79 1110203 1.79 down down correct
MESO.US Mesoblast Limited 20260210 0 17.51 18.33 17.51 17.99 338082 17.99 up up correct
METC.US Ramaco Resources Inc 20260210 0 17.76 17.76 16.61 16.69 1606803 16.69 down down correct
MFIN.US Medallion Financial Corp 20260210 0 10.4 10.6 10.31 10.36 68524 10.36 down down correct
MGEE.US MGE Energy Inc 20260210 0 79.13 80.67 78.33 79.9 100131 79.4392 up up correct
MGIC.US Magic Software Enterprises Ltd 20260210 0 22.87 23.4 22.86 23.39 18601 23.39 up down incorrect
MGNI.US Magnite Inc 20260210 0 11.88 12.59 11.83 11.97 2741800 11.97 up up correct
MGNX.US MacroGenics Inc 20260210 0 1.78 1.81 1.71 1.71 338745 1.71 down down correct
MGPI.US MGP Ingredients Inc 20260210 0 25.8 26.5 25.8 26.24 152956 26.0667 up up correct
MGRC.US McGrath RentCorp 20260210 0 117.72 120.5 115.6 115.79 97966 115.79 down down correct
MGTX.US MeiraGTx Holdings plc 20260210 0 7.61 7.63 7.49 7.52 251232 7.52 down down correct
MGYR.US Magyar Bancorp Inc 20260210 0 18.4 18.4 18.2 18.2 6739 18.0989 down down correct
MIDD.US The Middleby Corporation 20260210 0 161.05 164.6914 161.05 162.17 477546 162.17 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260210 0 3.31 3.4499 3.1 3.1 40415 3.1 down down correct
MIND.US MIND Technology Inc 20260210 0 8.35 8.69 8.17 8.64 111618 8.64 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20260210 0 100.54 101.26 99.695 100.91 254298 100.91 up up correct
MIST.US Milestone Pharmaceuticals Inc 20260210 0 1.84 1.89 1.81 1.84 2043400 1.84
MITK.US Mitek Systems Inc 20260210 0 11.83 11.9 11.26 11.56 872557 11.56 down down correct
MKSI.US MKS Instruments Inc 20260210 0 258.35 259.7 246.1 252.52 1641200 252.2765 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20260210 0 14.92 15.66 14.92 15.53 9200 15.53 up up correct
MKTX.US MarketAxess Holdings Inc 20260210 0 171.91 177.85 170.5 177.31 606356 176.5319 up up correct
MLAB.US Mesa Laboratories Inc 20260210 0 91.54 94.38 90.59 91.95 58107 91.796 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20260210 0 10.46 10.47 10.45 10.46 67367 10.46
MLACU.US Malacca Straits Acquisition Company Limited 20260210 0 11.705 11.705 11.705 11.705 0 11.705
MLCO.US Melco Resorts & Entertainment Limited 20260210 0 6.34 6.37 6.2424 6.31 2688972 6.31 down down correct
MLKN.US MillerKnoll Inc 20260210 0 22.57 23.18 22.46 22.86 549085 22.6542 up down incorrect
MMLP.US Martin Midstream Partners L.P 20260210 0 2.64 2.74 2.64 2.69 7572 2.69 up up correct
MMSI.US Merit Medical Systems Inc 20260210 0 81.25 82.92 81.25 82.22 550667 82.22 up down incorrect
MMYT.US MakeMyTrip Limited 20260210 0 59.86 63.505 59.49 62.34 4089868 62.34 up down incorrect
MNDO.US MIND C.T.I. Ltd 20260210 0 1.16 1.19 1.14 1.14 56107 1.14 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20260210 0 76.8 77.93 73.2 74.11 6974500 74.11 down down correct
MNKD.US MannKind Corporation 20260210 0 5.93 6.05 5.79 5.83 2037400 5.83 down down correct
MNOV.US MediciNova Inc 20260210 0 1.8 1.8 1.63 1.63 35877 1.63 down down correct
MNPR.US Monopar Therapeutics Inc 20260210 0 58.23 58.65 56.82 57.07 291100 57.07 down down correct
MNRO.US Monro Inc 20260210 0 20.97 21.63 20.95 21.32 557360 21.0568 up up correct
MNSB.US MainStreet Bancshares Inc 20260210 0 22.71 22.84 22.27 22.56 70971 22.56 down down correct
MNSBP.US MainStreet Bancshares Inc 20260210 0 25 25.18 25 25.18 1100 24.7114 up up correct
MNST.US Monster Beverage Corporation 20260210 0 80.35 80.69 79.77 80.17 8347690 80.17 down down correct
MNTK.US Montauk Renewables Inc 20260210 0 1.74 1.775 1.703 1.73 150894 1.73 down down correct
MNTS.US Momentus Inc 20260210 0 5.95 5.98 4.9 5.12 1688600 5.12 down down correct
MNTSW.US Momentus Inc 20260210 0 0.0249 0.0249 0.0187 0.0219 124836 0.0219 down down correct
MOFG.US MidWestOne Financial Group Inc 20260210 0 48.64 49.26 47.1601 48.23 203714 48.23 down up incorrect
MOLN.US Molecular Partners AG American Depositary Shares 20260210 0 4.74 4.74 4.74 4.74 308 4.74
MOMO.US Momo Inc 20260210 0 6.7 6.73 6.59 6.6 468354 6.6 down up incorrect
MORN.US Morningstar Inc 20260210 0 153.8 163.84 150 161.48 1121646 161.48 up up correct
MOTS.US Motus GI Holdings Inc 20260210 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260210 0 13.16 13.62 13.16 13.52 232270 13.52 up down incorrect
MPAA.US Motorcar Parts of America Inc 20260210 0 10.74 10.9 10.3 10.73 424684 10.73 down up incorrect
MPB.US Mid Penn Bancorp Inc 20260210 0 34.33 34.565 33.7 34.02 121803 34.02 down down correct
MPWR.US Monolithic Power Systems Inc 20260210 0 1197.26 1197.26 1127.335 1142.02 779568 1142.02 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20260210 0 4.2 4.455 4.2 4.31 4476700 4.31 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20260210 0 0.56 0.599 0.56 0.59 21700 0.59 up up correct
MRAM.US Everspin Technologies Inc 20260210 0 11.24 11.715 11.012 11.42 682300 11.42 up up correct
MRBK.US Meridian Corporation 20260210 0 20.41 20.655 20.15 20.3 85099 20.3 down down correct
MRCC.US Monroe Capital Corporation 20260210 0 6.21 6.325 6.21 6.29 65281 6.29 up up correct
MRCY.US Mercury Systems Inc 20260210 0 85.51 85.85 81.9946 84.36 578526 84.36 down down correct
MREO.US Mereo BioPharma Group plc 20260210 0 0.3871 0.4373 0.387 0.41 2641253 0.41 up up correct
MRKR.US Marker Therapeutics Inc 20260210 0 1.5 1.57 1.5 1.55 71265 1.55 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20260210 0 1.37 1.37 1.3 1.34 13894 1.34 down down correct
MRNA.US Moderna Inc 20260210 0 42.87 45.5 41.68 41.995 9987800 41.995 down down correct
MRTN.US Marten Transport Ltd 20260210 0 13.41 13.72 13.35 13.57 773600 13.57 up down incorrect
MRVI.US Maravai LifeSciences Holdings Inc 20260210 0 3.11 3.21 3.09 3.12 714343 3.12 up up correct
MRVL.US Marvell Technology Inc 20260210 0 82.685 83.4 81.49 82.01 10561410 82.01 down down correct
MS.US PO 20260210 0 17.74 17.7799 17.65 17.7274 48793 17.7274 down down correct
MSBI.US Midland States Bancorp Inc 20260210 0 23.7 23.88 23.16 23.55 227255 23.225 down down correct
MSEX.US Middlesex Water Company 20260210 0 51.35 52.82 51.26 52.46 89544 52.119 up up correct
MSFT.US Microsoft Corporation 20260210 0 419.62 423.68 412.7 413.27 44857848 412.3289 down down correct
MSGM.US Motorsport Games Inc 20260210 0 3.6 3.69 3.5 3.5 25900 3.5 down down correct
MSTR.US MicroStrategy Incorporated 20260210 0 133.66 139.16 132.68 133 23002100 133 down down correct
MTC.US Mmtec Inc 20260210 0 4.48 5 4.36 4.79 225900 4.79 up up correct
MTCH.US Match Group Inc 20260210 0 32.55 32.83 32.19 32.49 3589900 32.49 down down correct
MTEX.US Mannatech Incorporated 20260210 0 7.42 7.54 7.415 7.42 1509 7.42
MTLS.US Materialise NV 20260210 0 5.65 5.73 5.5928 5.61 104064 5.61 down down correct
MTRX.US Matrix Service Company 20260210 0 11.21 11.715 11.18 11.41 390013 11.41 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260210 0 235.25 236.56 225.975 230.54 994561 230.54 down down correct
MU.US Micron Technology Inc 20260210 0 375.99 382.79 366.06 373.25 35433800 373.25 down down correct
MVBF.US MVB Financial Corp 20260210 0 28.8 29.22 27.775 28.72 54030 28.5461 down up incorrect
MVIS.US MicroVision Inc 20260210 0 0.75 0.78 0.73 0.74 2352700 0.74 down up incorrect
MVST.US Microvast Holdings Inc 20260210 0 2.57 2.63 2.49 2.49 1305212 2.49 down up incorrect
MVSTW.US Microvast Holdings Inc 20260210 0 0.0721 0.0749 0.069 0.0691 27912 0.0691 down up incorrect
MXCT.US MaxCyte Inc. 20260210 0 0.7977 0.8431 0.77 0.77 1773609 0.77 down up incorrect
MYFW.US First Western Financial Inc 20260210 0 25.85 26.105 25.85 26 12557 26 up down incorrect
MYGN.US Myriad Genetics Inc 20260210 0 5.1 5.29 5.05 5.08 888515 5.08 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20260210 0 0.88 0.92 0.855 0.899 127781 0.899 up up correct
MYPS.US Playstudios Inc 20260210 0 0.501 0.5241 0.501 0.5053 167683 0.5053 up up correct
MYPSW.US MYPSW 20260210 0 0.007 0.007 0.007 0.007 200 0.007
MYRG.US MYR Group Inc 20260210 0 270.06 272.78 265.8 269.32 227700 269.32 down down correct
MYSZ.US My Size Inc 20260210 0 0.63 0.665 0.621 0.645 41400 0.645 up up correct
NAII.US Natural Alternatives International Inc 20260210 0 3.29 3.4999 3.27 3.32 16692 3.32 up up correct
NATH.US Nathan's Famous Inc 20260210 0 101.09 101.1112 100.8 100.88 86163 100.3794 down down correct
NATR.US Nature's Sunshine Products Inc 20260210 0 25.73 25.8 25.26 25.37 99300 25.37 down down correct
NAUT.US Nautilus Biotechnology Inc 20260210 0 2.14 2.1899 2.0145 2.12 121936 2.12 down down correct
NAVI.US Navient Corporation 20260210 0 10.02 10.18 9.89 9.9 822826 9.715 down down correct
NBIX.US Neurocrine Biosciences Inc 20260210 0 140.34 142.82 137.56 137.65 1322725 137.65 down down correct
NBN.US Northeast Bank 20260210 0 123.88 124.855 119.4 120.79 178527 120.78 down down correct
NBST.US Newbury Street Acquisition Corporation 20260210 0 14.99 14.99 14.99 14.99 0 14.99
NBSTU.US Newbury Street Acquisition Corporation 20260210 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260210 0 46.14 46.5 45.35 45.58 156406 45.1852 down up incorrect
NBTX.US Nanobiotix S.A 20260210 0 23.95 26.46 23.95 26.43 115073 26.43 up up correct
NCMI.US National CineMedia Inc 20260210 0 3.49 3.6 3.49 3.52 277721 3.4903 up up correct
NCNA.US NuCana plc 20260210 0 2.27 2.28 2.22 2.23 25800 2.23 down down correct
NCNO.US nCino Inc 20260210 0 18.46 19.06 18.32 18.63 1713100 18.63 up down incorrect
NCSM.US NCS Multistage Holdings Inc 20260210 0 39.64 39.95 39.64 39.95 1066 39.95 up down incorrect
NCTY.US The9 Limited 20260210 0 6.04 6.36 5.9 5.9 14900 5.9 down up incorrect
NDAQ.US Nasdaq Inc 20260210 0 82.315 84.51 82.0267 82.51 8384144 82.51 up down incorrect
NDLS.US Noodles & Company 20260210 0 0.553 0.553 0.5091 0.5101 50976 4.0808 down down correct
NDRA.US ENDRA Life Sciences Inc 20260210 0 3.75 3.75 3.6 3.73 6600 3.73 down down correct
NDSN.US Nordson Corporation 20260210 0 290.9 296 288.58 295.8 344613 295.8 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260210 0 24.59 24.985 24.37 24.43 42903 24.43 down down correct
NEGG.US Newegg Commerce Inc 20260210 0 56.58 57.39 53.38 53.53 47000 53.53 down down correct
NEO.US NeoGenomics Inc 20260210 0 11.35 11.79 11.33 11.5 1628500 11.5 up up correct
NEOG.US Neogen Corporation 20260210 0 10.65 10.865 10.58 10.73 2495462 10.73 up up correct
NEON.US Neonode Inc 20260210 0 1.81 1.9 1.81 1.82 68100 1.82 up up correct
NEPH.US Nephros Inc 20260210 0 3.94 4 3.74 3.89 55331 3.89 down down correct
NERV.US Minerva Neurosciences Inc 20260210 0 5.65 6.47 5.61 6.31 220500 6.31 up up correct
NESR.US National Energy Services Reunited Corp 20260210 0 20.97 21 20.1 20.605 1285400 20.605 down down correct
NEWT.US Newtek Business Services Corp 20260210 0 13.54 13.77 13.44 13.49 159858 13.49 down down correct
NEXI.US NexImmune Inc 20260210 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NEXT.US NextDecade Corporation 20260210 0 5.4 5.555 5.3201 5.38 2554259 5.38 down up incorrect
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260210 0 13.82 13.88 13.61 13.7 377877 13.5689 down up incorrect
NFE.US New Fortress Energy Inc 20260210 0 1.25 1.27 1.23 1.24 4782308 1.24 down up incorrect
NFLX.US Netflix Inc 20260210 0 82.715 84.66 82.09 82.21 43595793 82.21 down down correct
NHTC.US Natural Health Trends Corp 20260210 0 3.79 3.85 3.7 3.83 10400 3.7276 up up correct
NICE.US NICE Ltd 20260210 0 112.75 115.75 112.63 113.57 767060 113.57 up up correct
NICHX.US NICHX 20260210 0 26.36 26.36 26.36 26.36 0 26.36
NISN.US Nisun International Enterprise Development Group Co. Ltd 20260210 0 1.21 1.41 1.17 1.295 352139 1.295 up up correct
NIU.US Niu Technologies 20260210 0 3.62 3.69 3.44 3.44 304966 3.44 down down correct
NKSH.US National Bankshares Inc 20260210 0 38.93 39.15 38.12 38.22 11557 38.22 down down correct
NKTR.US Nektar Therapeutics 20260210 0 47.15 56.76 47.05 56 8721517 56 up up correct
NKTX.US Nkarta Inc 20260210 0 2.03 2.13 1.99 2 613178 2 down down correct
NMFC.US New Mountain Finance Corporation 20260210 0 8.16 8.65 8.115 8.58 2679389 8.58 up up correct
NMIH.US NMI Holdings Inc 20260210 0 39.91 40.26 39.53 40.19 439625 40.19 up up correct
NMRD.US Nemaura Medical Inc 20260210 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260210 0 17.26 17.69 17.2 17.27 899232 17.2326 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20260210 0 0.8 0.8625 0.7671 0.8018 199808 0.8018 up up correct
NNAVW.US NextNav Inc. Warrant 20260210 0 6.84 7.2 6.77 7 8919 7 up up correct
NNBR.US NN Inc 20260210 0 1.73 1.8 1.71 1.74 346754 1.74 up up correct
NNDM.US Nano Dimension Ltd 20260210 0 2.1 2.32 2.1 2.14 5329500 2.14 up up correct
NNOX.US Nano 20260210 0 2.41 2.5 2.3614 2.38 694499 2.38 down down correct
NODK.US NI Holdings Inc 20260210 0 13.1 13.9 13.1 13.33 9717 13.33 up up correct
NOTV.US Inotiv Inc 20260210 0 0.37 0.3898 0.3328 0.3328 692386 0.3328 down down correct
NOVT.US Novanta Inc 20260210 0 145 148.44 143.51 145.05 296796 145.05 up up correct
NPCE.US NeuroPace Inc 20260210 0 15.21 15.57 15.2 15.28 92867 15.28 up down incorrect
NRC.US National Research Corporation 20260210 0 15.45 15.465 13.92 14.56 218537 14.56 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260210 0 10.26 10.52 10.21 10.27 801811 10.27 up up correct
NRIM.US Northrim BanCorp Inc 20260210 0 25.86 25.96 25.2706 25.61 203496 25.4416 down down correct
NRIX.US Nurix Therapeutics Inc 20260210 0 16.92 16.97 16.33 16.45 601000 16.45 down down correct
NRXP.US NRx Pharmaceuticals Inc 20260210 0 1.96 1.99 1.865 1.88 365843 1.88 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20260210 0 0.0445 0.0445 0.0385 0.0386 8461 0.0386 down down correct
NSIT.US Insight Enterprises Inc 20260210 0 92.89 95.98 92.785 94.27 415184 94.27 up up correct
NSPR.US InspireMD Inc 20260210 0 1.77 1.83 1.67 1.78 12300 1.78 up up correct
NSSC.US Napco Security Technologies Inc 20260210 0 43.29 43.29 42.05 42.63 416200 42.4797 down down correct
NSYS.US Nortech Systems Incorporated 20260210 0 9.21 9.22 8.86 9.04 8300 9.04 down down correct
NTAP.US NetApp Inc 20260210 0 103.45 106.15 102.94 105.64 2656401 105.64 up up correct
NTCT.US NetScout Systems Inc 20260210 0 27.42 28.5699 27.3016 28.39 541208 28.39 up up correct
NTES.US NetEase Inc 20260210 0 123.8 125.48 122.51 123.52 1067700 123.52 down down correct
NTGR.US NETGEAR Inc 20260210 0 20.74 21.09 20.51 20.61 826075 20.61 down down correct
NTIC.US Northern Technologies International Corporation 20260210 0 8.78 8.78 8.59 8.59 2965 8.59 down down correct
NTLA.US Intellia Therapeutics Inc 20260210 0 12.32 12.54 11.75 11.91 2999350 11.91 down down correct
NTNX.US Nutanix Inc 20260210 0 42.13 42.855 41.52 41.88 4760120 41.88 down down correct
NTRA.US Natera Inc 20260210 0 210.15 214.36 209.9425 211.65 1054507 211.65 up up correct
NTRB.US Nutriband Inc. Common Stock 20260210 0 4.25 4.49 4.25 4.36 8478 4.36 up up correct
NTRBW.US Nutriband Inc. Warrant 20260210 0 1.6 1.63 1.6 1.6 2900 1.6
NTRS.US Northern Trust Corporation 20260210 0 154.05 155.31 147.15 148.94 1756700 148.1097 down up incorrect
NTRSO.US Northern Trust Corporation 20260210 0 19.66 19.68 19.645 19.65 11200 19.3536 down up incorrect
NTWK.US NetSol Technologies Inc 20260210 0 3.327 3.45 3.26 3.26 19358 3.26 down up incorrect
NUVL.US Nuvalent Inc. Class A Common Stock 20260210 0 103.79 105.675 101.815 102.08 407399 102.08 down down correct
NUWE.US Nuwellis Inc 20260210 0 2.61 2.64 2.48 2.57 154200 2.57 down down correct
NVAX.US Novavax Inc 20260210 0 8.69 9.02 8.6 8.75 3718400 8.75 up up correct
NVCR.US NovoCure Limited 20260210 0 10.1 10.64 10.09 10.47 1615048 10.47 up up correct
NVDA.US NVIDIA Corporation 20260210 0 191.38 192.48 188.12 188.54 136764797 188.5298 down down correct
NVEC.US NVE Corporation 20260210 0 65.72 66.95 65.03 65.82 41100 65.82 up up correct
NVMI.US Nova Measuring Instruments Ltd 20260210 0 467.59 467.59 456.58 460.8 221833 460.8 down down correct
NVNO.US enVVeno Medical Corp 20260210 0 9.93 9.93 9.35 9.35 7355 9.35 down down correct
NVOS.US Novo Integrated Sciences Inc 20260210 0 0.0031 0.0031 0.0031 0.0031 1522 0.0031
NVTS.US Navitas Semiconductor Corporation Common Stock 20260210 0 9.11 9.18 8.75 8.79 25120600 8.79 down down correct
NVVE.US Nuvve Holding Corp 20260210 0 1.47 1.48 1.22 1.26 311652 1.26 down down correct
NVVEW.US Nuvve Holding Corp 20260210 0 0.0137 0.0137 0.012 0.012 8690 0.012 down down correct
NWBI.US Northwest Bancshares Inc 20260210 0 13.27 13.38 13.08 13.16 974218 13.16 down down correct
NWE.US NorthWestern Corporation 20260210 0 67.4 68.61 67.33 68.35 484677 67.669 up up correct
NWFL.US Norwood Financial Corp 20260210 0 31.19 31.52 30.7101 31 32756 31 down down correct
NWL.US Newell Brands Inc 20260210 0 4.51 4.62 4.32 4.55 7143300 4.4811 up down incorrect
NWPX.US Northwest Pipe Company 20260210 0 75.78 77.135 74.99 75.38 105783 75.38 down down correct
NWS.US News Corporation 20260210 0 26.55 27.38 26.52 27.2 1486066 27.1001 up up correct
NWSA.US News Corporation 20260210 0 22.87 23.77 22.83 23.58 5487100 23.4819 up up correct
NXPI.US NXP Semiconductors N.V 20260210 0 227.61 239.5 227.29 236.62 3013400 236.62 up up correct
NXST.US Nexstar Media Group Inc 20260210 0 239.55 245.86 235 245.59 614300 243.6485 up up correct
NXTC.US NextCure Inc 20260210 0 11.68 12.33 11.68 12.25 13800 12.25 up up correct
NXTP.US Nextplay Technologies Inc 20260210 0 0.0001 0.0001 0.0001 0.0001 1129 0.0001
NYXH.US Nyxoah SA Ordinary Shares 20260210 0 4.79 4.8 4.62 4.64 22317 4.64 down down correct
OBLG.US Oblong Inc 20260210 0 1.15 1.17 1.06 1.1 94673 1.1 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20260210 0 35.68 36.34 35.19 35.41 127700 35.2169 down down correct
OCC.US Optical Cable Corporation 20260210 0 6.33 6.79 6.08 6.14 182700 6.14 down down correct
OCCI.US OFS Credit Company Inc 20260210 0 4.28 4.28 4.03 4.09 888300 3.9804 down down correct
OCCIO.US OFS Credit Company Inc 20260210 0 25.07 25.14 25.07 25.07 4100 24.942
OCFC.US OceanFirst Financial Corp 20260210 0 19.55 19.68 19.15 19.34 490990 19.34 down down correct
OCG.US Oriental Culture Holding LTD 20260210 0 1.2 1.2 1.1 1.13 1003543 1.13 down down correct
OCGN.US Ocugen Inc 20260210 0 1.39 1.475 1.37 1.42 3299100 1.42 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20260210 0 12.34 12.51 12.22 12.32 758060 12.32 down down correct
OCUL.US Ocular Therapeutix Inc 20260210 0 9.565 9.69 9 9.03 4485025 9.03 down down correct
ODFL.US Old Dominion Freight Line Inc 20260210 0 195.32 196.91 192.94 194.49 2613500 194.2188 down down correct
OESX.US Orion Energy Systems Inc 20260210 0 14.13 14.3 13.6597 14 29008 14 down down correct
OFED.US Oconee Federal Financial Corp 20260210 0 15.1 15.1 15.1 15.1 0 15.1
OFIX.US Orthofix Medical Inc 20260210 0 13.09 13.67 13.09 13.37 281450 13.37 up up correct
OFLX.US Omega Flex Inc 20260210 0 36.95 37.63 36.8 37.11 56900 37.11 up up correct
OFS.US OFS Capital Corporation 20260210 0 4.25 4.335 4.14 4.2 148273 4.2 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260210 0 23.75 23.75 23.75 23.75 2 23.75
OGI.US OrganiGram Holdings Inc 20260210 0 1.59 1.6 1.39 1.39 1866711 1.39 down down correct
OKTA.US Okta Inc 20260210 0 88.5 89.19 87.15 88.45 1733799 88.45 down down correct
OLB.US The OLB Group Inc 20260210 0 0.425 0.4639 0.419 0.419 263604 0.419 down down correct
OLED.US Universal Display Corporation 20260210 0 125.81 131.32 125.085 129.53 1255029 129.53 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260210 0 111.935 114.63 111.795 112.97 634115 112.97 up up correct
OLMA.US Olema Pharmaceuticals Inc 20260210 0 24.93 25.05 23.28 23.37 2205000 23.37 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20260210 0 1.47 1.58 1.46 1.54 607895 1.54 up up correct
OM.US Outset Medical Inc 20260210 0 4.68 4.921 4.635 4.7 191000 4.7 up down incorrect
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260210 0 128.3 128.3 125.41 127.86 74839 127.86 down up incorrect
OMCL.US Omnicell Inc 20260210 0 36.51 39.46 36.01 39 1391819 39 up down incorrect
OMER.US Omeros Corporation 20260210 0 11.34 11.46 11.12 11.17 525493 11.17 down up incorrect
OMEX.US Odyssey Marine Exploration Inc 20260210 0 1.7 1.75 1.685 1.71 317257 1.71 up up correct
OMQS.US OMNIQ Corp. Common Stock 20260210 0 0.13 0.1339 0.13 0.1339 4334 0.1339 up up correct
ON.US ON Semiconductor Corporation 20260210 0 64.735 68.8 64.1539 67.38 19279260 67.38 up down incorrect
ONB.US Old National Bancorp 20260210 0 25.66 25.94 25.45 25.53 2992600 25.3727 down up incorrect
ONCY.US Oncolytics Biotech Inc 20260210 0 0.867 0.8694 0.8224 0.8422 1264007 0.8422 down down correct
ONDS.US Ondas Holdings Inc 20260210 0 10.09 10.44 9.6 9.68 56340300 9.68 down down correct
ONEW.US OneWater Marine Inc 20260210 0 13.61 13.8 12.755 13 147108 13 down down correct
OPBK.US OP Bancorp 20260210 0 14.1 14.18 13.94 14.01 23717 14.01 down down correct
OPCH.US Option Care Health Inc 20260210 0 33.15 33.55 33 33.15 1722459 33.15
OPEN.US Opendoor Technologies Inc 20260210 0 5.005 5.08 4.69 4.69 46855600 4.69 down down correct
OPGN.US OpGen Inc 20260210 0 28 28 25.2 28 2762 28
OPHC.US OptimumBank Holdings Inc 20260210 0 5.14 5.15 5.09 5.09 8100 5.09 down down correct
OPK.US OPKO Health Inc 20260210 0 1.22 1.25 1.21 1.22 1443149 1.22
OPRA.US Opera Limited 20260210 0 12.99 13.34 12.94 13.14 398233 13.14 up up correct
OPRT.US Oportun Financial Corporation 20260210 0 5.5 5.64 5.4545 5.51 685903 5.51 up up correct
OPRX.US OptimizeRx Corporation 20260210 0 10.39 10.59 10.06 10.07 301700 10.07 down down correct
ORGN.US Origin Materials Inc 20260210 0 0.163 0.17 0.16 0.161 1361195 0.161 down up incorrect
ORGO.US Organogenesis Holdings Inc 20260210 0 3.83 3.98 3.82 3.84 383303 3.84 up down incorrect
ORGS.US Orgenesis Inc 20260210 0 0.15 0.15 0.15 0.15 600 0.15
ORIC.US ORIC Pharmaceuticals Inc 20260210 0 10.72 11.08 10.39 10.56 941225 10.56 down down correct
ORLY.US O'Reilly Automotive Inc 20260210 0 92.09 93.94 91.05 93.44 5182400 93.44 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20260210 0 3.42 3.51 3.38 3.38 157517 3.38 down down correct
ORRF.US Orrstown Financial Services Inc 20260210 0 38.72 39.17 37.675 37.9 126719 37.9 down down correct
OSBC.US Old Second Bancorp Inc 20260210 0 21.05 21.27 20.485 20.64 426247 20.64 down up incorrect
OSIS.US OSI Systems Inc 20260210 0 276.62 277.74 268.12 274.1 191776 274.1 down up incorrect
OSPN.US OneSpan Inc 20260210 0 11.46 11.76 11.46 11.57 625638 11.4293 up down incorrect
OSS.US One Stop Systems Inc 20260210 0 9.68 9.9 9.51 9.52 962137 9.52 down up incorrect
OSUR.US OraSure Technologies Inc 20260210 0 2.8 2.895 2.77 2.81 260320 2.81 up up correct
OSW.US OneSpaWorld Holdings Limited 20260210 0 22.13 22.56 21.96 22.42 1403032 22.3667 up up correct
OTEX.US Open Text Corporation 20260210 0 25.91 26.78 25.8 26.06 3536700 25.7823 up up correct
OTLK.US Outlook Therapeutics Inc 20260210 0 0.4041 0.46 0.397 0.4209 1730802 0.4209 up up correct
OTLY.US Oatly Group AB 20260210 0 11.34 11.45 10.9993 11.19 47136 11.19 down down correct
OTTR.US Otter Tail Corporation 20260210 0 86.34 87.5569 85.82 86.93 214919 86.3524 up up correct
OVBC.US Ohio Valley Banc Corp 20260210 0 43 43.1 42.9 42.9 24009 42.9 down down correct
OVID.US Ovid Therapeutics Inc 20260210 0 1.58 1.65 1.57 1.64 1167599 1.64 up up correct
OVLY.US Oak Valley Bancorp 20260210 0 33.46 33.6 33.13 33.19 16575 33.19 down up incorrect
OWSCX.US OWSCX 20260210 0 19.4 19.4 19.4 19.4 0 19.4
OXBR.US Oxbridge Re Holdings Limited 20260210 0 1.13 1.18 1.13 1.15 13559 1.15 up down incorrect
OXLC.US Oxford Lane Capital Corp 20260210 0 10.93 10.95 10.26 10.34 3460700 9.9531 down up incorrect
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260210 0 24.07 24.16 24.07 24.16 2800 23.7432 up up correct
OXLCP.US Oxford Lane Capital Corp 20260210 0 24.78 24.78 24.71 24.73 1200 24.5998 down down correct
OXSQ.US Oxford Square Capital Corp 20260210 0 1.91 1.92 1.88 1.89 1446726 1.8555 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260210 0 24.2 24.2 24.16 24.187 2000 24.187 down down correct
OZK.US Bank OZK 20260210 0 51.27 51.43 50.05 50.55 1006862 50.55 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20260210 0 16.49 16.64 16.49 16.62 21600 16.62 up up correct
PAA.US Plains All American Pipeline L.P 20260210 0 19.39 19.49 19.25 19.47 1975700 19.47 up up correct
PAAS.US Pan American Silver Corp 20260210 0 58.01 59.89 57.98 59.29 6597100 59.1347 up up correct
PACB.US Pacific Biosciences of California Inc 20260210 0 1.86 1.9 1.8 1.81 4695289 1.81 down down correct
PAGP.US Plains GP Holdings L.P 20260210 0 20.88 20.915 20.645 20.87 1204828 20.87 down down correct
PAHC.US Phibro Animal Health Corporation 20260210 0 52 52.4 51.1 51.74 345718 51.6212 down down correct
PALI.US Palisade Bio Inc 20260210 0 1.72 1.84 1.72 1.73 3641100 1.73 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20260210 0 8.76 8.875 8.5401 8.83 637209 8.7824 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20260210 0 166.39 168.28 164.3 165.51 30141619 165.51 down down correct
PASG.US Passage Bio Inc 20260210 0 9 10.105 8.96 9.32 72600 9.32 up up correct
PATK.US Patrick Industries Inc 20260210 0 142.72 144.12 140.03 142.51 358400 142.0206 down down correct
PAVM.US PAVmed Inc 20260210 0 10.86 11.1051 10.63 10.96 130147 10.96 up up correct
PAX.US Patria Investments Limited 20260210 0 14.6 14.94 14.21 14.25 1637700 14.0973 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20260210 0 6.12 6.24 5.99 6 3106426 6 down down correct
PAYS.US PaySign Inc 20260210 0 3.64 3.6975 3.45 3.46 502574 3.46 down up incorrect
PAYX.US Paychex Inc 20260210 0 97.04 99.5599 97.04 99.03 4655958 99.03 up down incorrect
PBFS.US Pioneer Bancorp Inc 20260210 0 14.895 14.895 14.56 14.56 6341 14.56 down down correct
PBHC.US Pathfinder Bancorp Inc 20260210 0 13.04 13.7499 13.02 13.56 10548 13.56 up up correct
PBLA.US Panbela Therapeutics Inc 20260210 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
PBYI.US Puma Biotechnology Inc 20260210 0 6.83 6.98 6.59 6.61 323281 6.61 down up incorrect
PCAR.US PACCAR Inc 20260210 0 127.18 128 126.4 127.07 2281600 126.74 down up incorrect
PCB.US PCB Bancorp 20260210 0 23.37 23.58 23.28 23.38 27800 23.1553 up up correct
PCRX.US Pacira BioSciences Inc 20260210 0 21.21 21.56 21.02 21.24 551057 21.24 up up correct
PCSA.US Processa Pharmaceuticals Inc 20260210 0 2.3 2.44 2.218 2.33 30400 2.33 up up correct
PCT.US PureCycle Technologies Inc 20260210 0 9.59 9.78 9.3 9.39 2530394 9.39 down down correct
PCTTU.US PureCycle Technologies Inc 20260210 0 9.73 9.73 9.73 9.73 16 9.73
PCTTW.US PureCycle Technologies Inc 20260210 0 0.4988 0.61 0.4988 0.58 112756 0.58 up up correct
PCTY.US Paylocity Holding Corporation 20260210 0 112.61 117.09 112.61 113.82 1503996 113.82 up up correct
PCVX.US Vaxcyte Inc 20260210 0 55.65 56.44 54.87 54.98 836686 54.98 down down correct
PCYO.US Pure Cycle Corporation 20260210 0 10.95 11.1433 10.82 10.98 65305 10.98 up down incorrect
PDD.US Pinduoduo Inc 20260210 0 105.93 106.16 104.1 105.43 5730400 105.43 down down correct
PDEX.US Pro 20260210 0 39.93 39.965 37.07 37.33 29714 37.33 down up incorrect
PDFS.US PDF Solutions Inc 20260210 0 30.75 31.38 30 30.71 198593 30.71 down up incorrect
PDLB.US PDL Community Bancorp 20260210 0 16.86 17.3099 16.85 17.03 92905 17.03 up down incorrect
PDSB.US PDS Biotechnology Corporation 20260210 0 0.6988 0.7519 0.6973 0.7134 443374 0.7134 up down incorrect
PDSKX.US PDSKX 20260210 0 27.84 27.84 27.84 27.84 0 27.84
PDSRX.US PDSRX 20260210 0 27.61 27.61 27.61 27.61 0 27.61
PDSYX.US PDSYX 20260210 0 28.24 28.24 28.24 28.24 0 28.24
PEB.US PH 20260210 0 18.08 18.1 17.945 18 10091 18 down up incorrect
PEBK.US Peoples Bancorp of North Carolina Inc 20260210 0 38.89 39.155 38.7 38.86 25946 38.6473 down down correct
PEBO.US Peoples Bancorp Inc 20260210 0 33.91 34.33 33.325 33.63 223891 33.63 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260210 0 37.43 38.25 37.2 37.97 782943 37.8624 up up correct
PEGA.US Pegasystems Inc 20260210 0 42 43.27 41.6 43.03 3995078 43.03 up up correct
PENN.US Penn National Gaming Inc 20260210 0 13.72 13.995 13.52 13.88 3135540 13.88 up up correct
PEP.US PepsiCo Inc 20260210 0 165.75 167.41 163.74 166.97 10352500 165.4915 up up correct
PERI.US Perion Network Ltd 20260210 0 8.69 8.925 8.68 8.84 257705 8.84 up up correct
PESI.US Perma 20260210 0 15.815 16.24 15.58 15.76 84302 15.76 down down correct
PETS.US PetMed Express Inc 20260210 0 2.91 3.02 2.8 2.82 196692 2.82 down down correct
PETZ.US TDH Holdings Inc 20260210 0 1.07 1.07 1.07 1.07 1542 1.07
PFALX.US PFALX 20260210 0 7.1 7.1 7.1 7.1 0 7.0475
PFBC.US Preferred Bank 20260210 0 89.88 90.98 89.88 89.98 65600 89.98 up up correct
PFFLX.US PFFLX 20260210 0 7.1 7.1 7.1 7.1 0 7.0495
PFG.US Principal Financial Group Inc 20260210 0 94.48 95.91 91.52 93.64 3061500 92.8051 down up incorrect
PFIS.US Peoples Financial Services Corp 20260210 0 55.42 55.47 54 55.3 18352 54.6852 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260210 0 7.1 7.1 7.1 7.1 0 7.0455
PFLT.US PennantPark Floating Rate Capital Ltd 20260210 0 9.3 9.36 9.09 9.1 2104700 8.9919 down down correct
PFX.US Phenixfin Corporation 20260210 0 43.6 43.6 43.6 43.6 232 43.6
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260210 0 23.79 23.79 23.79 23.79 200 23.79
PGC.US Peapack 20260210 0 35.34 35.34 34.55 34.68 208144 34.6295 down down correct
PGEN.US Precigen Inc 20260210 0 4.7 4.72 4.53 4.66 3436800 4.66 down down correct
PGNY.US Progyny Inc 20260210 0 21.71 21.89 21.48 21.52 695300 21.52 down down correct
PHAR.US Pharming Group NV 20260210 0 16.46 16.48 16.09 16.19 21279 16.19 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20260210 0 13 13.07 12.74 12.82 739094 12.82 down down correct
PHIO.US Phio Pharmaceuticals Corp 20260210 0 1.41 1.48 1.12 1.12 162698203 1.12 down down correct
PHUN.US Phunware Inc 20260210 0 1.91 2.015 1.88 1.93 260700 1.93 up up correct
PHVS.US Pharvaris N.V 20260210 0 26.76 27.5 25.69 27.48 91640 27.48 up up correct
PI.US Impinj Inc 20260210 0 113.35 114.08 108.69 110.38 896800 110.38 down down correct
PIIVX.US PIIVX 20260210 0 50.06 50.06 50.06 50.06 0 50.06
PINC.US Premier Inc 20260210 0 20.55 20.55 20.55 20.55 473 20.55
PKBK.US Parke Bancorp Inc 20260210 0 28.75 29.06 28.5 28.66 126599 28.66 down down correct
PKOH.US Park 20260210 0 25.81 27.99 25.63 27.45 50548 27.45 up up correct
PLAB.US Photronics Inc 20260210 0 37.77 38.67 36.8 37.56 792477 37.56 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20260210 0 18.01 18.39 17.85 17.88 519596 17.88 down down correct
PLBC.US Plumas Bancorp 20260210 0 52.96 53.38 52.5 52.65 29800 52.65 down down correct
PLBY.US PLBY Group Inc 20260210 0 2.1 2.525 2.0601 2.48 4816639 2.48 up up correct
PLCE.US The Children's Place Inc 20260210 0 4.22 4.27 4.12 4.13 100265 4.13 down down correct
PLMR.US Palomar Holdings Inc 20260210 0 126.51 130.67 126.435 129.25 272100 129.25 up up correct
PLPC.US Preformed Line Products Company 20260210 0 272.66 276.6 270.2 271.6 152581 271.6 down down correct
PLRX.US Pliant Therapeutics Inc 20260210 0 1.18 1.22 1.16 1.16 730055 1.16 down up incorrect
PLSE.US Pulse Biosciences Inc 20260210 0 23.99 25.3999 22.86 23.92 827085 23.92 down up incorrect
PLTK.US Playtika Holding Corp 20260210 0 3.72 3.74 3.55 3.61 1565767 3.61 down up incorrect
PLUG.US Plug Power Inc 20260210 0 2.11 2.17 2.04 2.04 82664547 2.04 down up incorrect
PLUS.US ePlus inc 20260210 0 87.8 90 86.095 86.35 192069 86.076 down up incorrect
PLXS.US Plexus Corp 20260210 0 209 211.81 205.6 206 386415 206 down down correct
PMAAX.US PMAAX 20260210 0 10.21 10.21 10.21 10.21 0 10.1782
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260210 0 0.7786 0.8001 0.7549 0.782 56997 0.782 up up correct
PMFLX.US PMFLX 20260210 0 10.21 10.21 10.21 10.21 0 10.174
PMT.US PC 20260210 0 19.56 19.65 19.5501 19.63 14929 19.2049 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20260210 0 12.67 12.685 12.115 12.28 41655 12.28 down down correct
PMVP.US PMV Pharmaceuticals Inc 20260210 0 1.12 1.18 1.12 1.17 365897 1.17 up up correct
PNBK.US Patriot National Bancorp Inc 20260210 0 1.42 1.46 1.42 1.43 72600 1.43 up up correct
PNFP.US Pinnacle Financial Partners Inc 20260210 0 100.82 102 98.635 99.55 1143159 99.55 down down correct
PNNT.US PennantPark Investment Corporation 20260210 0 5.57 5.74 5.31 5.36 1763200 5.2769 down down correct
PNRG.US PrimeEnergy Resources Corporation 20260210 0 192.32 193.21 184.545 189.6 94194 189.6 down up incorrect
PNTG.US The Pennant Group Inc 20260210 0 30.8 31.09 30.28 30.97 143387 30.97 up down incorrect
PODD.US Insulet Corporation 20260210 0 246.13 255.705 246.13 252.41 1450028 252.41 up down incorrect
POLA.US Polar Power Inc 20260210 0 1.5 1.73 1.4576 1.56 164845 1.56 up down incorrect
POOL.US Pool Corporation 20260210 0 264.79 270.21 263.37 267.33 604000 265.7454 up up correct
POW.US Powered Brands 20260210 0 24.9 24.9 23.43 23.82 222100 23.82 down down correct
POWI.US Power Integrations Inc 20260210 0 45.97 47.57 45.54 45.66 1223300 45.4574 down up incorrect
POWL.US Powell Industries Inc 20260210 0 557.85 576.3 550 570.26 391686 569.9859 up down incorrect
POWW.US AMMO Inc 20260210 0 1.81 1.96 1.8 1.92 1142989 1.92 up down incorrect
POWWP.US AMMO Inc 20260210 0 24.415 24.415 24.25 24.25 1800 23.7127 down up incorrect
PPBT.US Purple Biotech Ltd 20260210 0 0.584 0.61 0.58 0.59 4630 5.9 up up correct
PPC.US Pilgrim's Pride Corporation 20260210 0 43.05 43.42 42.46 42.78 1034792 42.78 down down correct
PPIH.US Perma 20260210 0 32.33 33.67 32.04 32.54 98701 32.54 up up correct
PPSI.US Pioneer Power Solutions Inc 20260210 0 4.2 4.43 4.15 4.18 67936 4.18 down down correct
PPTA.US Midas Gold Corp. 20260210 0 30.13 30.46 28.97 29.58 1538200 29.58 down down correct
PRAA.US PRA Group Inc 20260210 0 11.21 11.64 11.2 11.35 531430 11.35 up up correct
PRAX.US Praxis Precision Medicines Inc 20260210 0 325.4 326.88 315.42 320.48 348500 320.48 down down correct
PRCH.US Porch Group Inc 20260210 0 7.32 7.765 7.26 7.39 1676256 7.39 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260210 0 29.7 30.02 29.12 29.95 1029500 29.95 up up correct
PRDO.US Perdoceo Education Corporation 20260210 0 31.16 31.73 31.09 31.27 391800 31.1294 up up correct
PRFX.US PainReform Ltd 20260210 0 2.98 3.02 2.73 2.95 271974 2.95 down down correct
PRGS.US Progress Software Corporation 20260210 0 43.1 44.53 43.1 44.12 846877 44.12 up up correct
PRIM.US Primoris Services Corporation 20260210 0 161.15 163.6499 159 161.36 545651 161.36 up up correct
PRIVX.US Sharespost 100 Fund 20260210 0 49.13 49.13 49.13 49.13 0 49.13
PRLD.US Prelude Therapeutics Incorporated 20260210 0 2.15 2.15 2 2.1 238409 2.1 down down correct
PRLVX.US PRLVX 20260210 0 48.16 48.16 48.16 48.16 0 48.16
PROF.US Profound Medical Corp 20260210 0 6.51 6.82 6.33 6.36 297676 6.36 down down correct
PROV.US Provident Financial Holdings Inc 20260210 0 16.4 16.45 15.95 15.98 11886 15.8427 down down correct
PRPH.US ProPhase Labs Inc 20260210 0 0.17 0.177 0.166 0.1749 130079 0.1749 up up correct
PRPL.US Purple Innovation Inc 20260210 0 0.7153 0.728 0.6993 0.708 231388 0.708 down down correct
PRPO.US Precipio Inc 20260210 0 19.56 21.32 19.56 21.17 26795 21.17 up up correct
PRQR.US ProQR Therapeutics N.V 20260210 0 1.53 1.5528 1.455 1.48 363363 1.48 down down correct
PRTA.US Prothena Corporation plc 20260210 0 8.81 9.12 8.77 8.96 329528 8.96 up up correct
PRTC.US PureTech Health plc 20260210 0 17.64 17.75 17.46 17.46 3624 17.46 down down correct
PRTH.US Priority Technology Holdings Inc 20260210 0 5.66 5.78 5.45 5.47 358648 5.47 down up incorrect
PRTS.US CarParts.com Inc 20260210 0 0.565 0.5816 0.547 0.567 598304 0.567 up down incorrect
PRVA.US Privia Health Group Inc 20260210 0 21.73 21.95 21.4087 21.82 562577 21.82 up down incorrect
PSA.US PQ 20260210 0 15.76 15.88 15.76 15.8499 8093 15.8499 up down incorrect
PSEC.US Prospect Capital Corporation 20260210 0 2.64 2.93 2.63 2.88 6797549 2.8347 up up correct
PSHG.US Performance Shipping Inc 20260210 0 2.03 2.05 1.98 1.99 83700 1.99 down down correct
PSMT.US PriceSmart Inc 20260210 0 155.14 156.7 154.24 154.49 170874 153.7954 down down correct
PSNL.US Personalis Inc 20260210 0 8.53 8.99 8.35 8.62 1930228 8.62 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260210 0 17.81 17.81 17.81 17.81 0 17.81
PSTV.US Plus Therapeutics Inc 20260210 0 0.26 0.28 0.26 0.26 8119100 0.26
PT.US Pintec Technology Holdings Limited 20260210 0 0.9007 0.95 0.9 0.92 42165 0.92 up up correct
PTC.US PTC Inc 20260210 0 159.32 162.925 159.32 162.72 1420293 162.72 up up correct
PTCT.US PTC Therapeutics Inc 20260210 0 74.11 74.58 71.82 72.14 1415874 72.14 down down correct
PTEN.US Patterson 20260210 0 8.68 8.69 8.24 8.27 8891600 8.1728 down down correct
PTGX.US Protagonist Therapeutics Inc 20260210 0 83 84.9 82.645 83.88 442583 83.88 up up correct
PTIX.US Protagenic Therapeutics Inc 20260210 0 0.51 0.51 0.355 0.38 8578 0.38 down down correct
PTIXW.US Protagenic Therapeutics Inc 20260210 0 0.0035 0.0321 0.0035 0.0321 3725 0.0321 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20260210 0 6.03 6.12 5.915 5.96 1276188 5.96 down down correct
PTON.US Peloton Interactive Inc 20260210 0 4.29 4.59 4.28 4.35 16231300 4.35 up up correct
PTPI.US Petros Pharmaceuticals Inc 20260210 0 0.008 0.009 0.008 0.008 21500 0.008
PUBM.US PubMatic Inc 20260210 0 6.58 6.9 6.52 6.69 571388 6.69 up up correct
PUCK.US Goal Acquisitions Corp 20260210 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260210 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260210 0 2.49 2.49 2.45 2.45 5466 2.45 down down correct
PWP.US Perella Weinberg Partners 20260210 0 24.01 24.73 23.27 23.92 1807821 23.842 down down correct
PXLW.US Pixelworks Inc 20260210 0 5.96 6.14 5.91 5.97 32100 5.97 up up correct
PXS.US Pyxis Tankers Inc 20260210 0 3.56 3.61 3.45 3.45 43019 3.45 down down correct
PYPD.US PolyPid Ltd 20260210 0 4.6 4.77 4.42 4.68 41800 4.68 up up correct
PYPL.US PayPal Holdings Inc 20260210 0 40.75 42.3499 40.75 41.49 22787721 41.3648 up up correct
PYXS.US Pyxis Oncology Inc. 20260210 0 1.35 1.415 1.35 1.39 292778 1.39 up up correct
PZZA.US Papa John's International Inc 20260210 0 35.04 35.22 34.3 34.82 790496 34.82 down down correct
QCOM.US QUALCOMM Incorporated 20260210 0 138.15 140.41 136.79 140.09 9762900 139.1963 up down incorrect
QCRH.US QCR Holdings Inc 20260210 0 93.81 94.78 91.15 92.42 79924 92.42 down up incorrect
QDEL.US Quidel Corporation 20260210 0 29.56 30.5 29.11 29.21 970470 29.21 down down correct
QFIN.US 360 DigiTech Inc 20260210 0 16.7 16.8 16.44 16.53 1560874 16.53 down down correct
QH.US Quhuo Limited 20260210 0 0.914 0.97 0.891 0.934 147800 0.934 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20260210 0 3.57 3.57 3.56 3.56 135800 3.56 down down correct
QLYS.US Qualys Inc 20260210 0 109.67 114.34 109.67 113.39 869736 113.39 up down incorrect
QMCO.US Quantum Corporation 20260210 0 5.94 6.28 5.9 6.16 387900 6.16 up down incorrect
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260210 0 7.35 7.72 7.21 7.5 17900 7.5 up up correct
QNST.US QuinStreet Inc 20260210 0 11.95 12.257 11.69 11.74 842456 11.74 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260210 0 27.9 28.08 27.7 27.86 98100 27.2481 down down correct
QRHC.US Quest Resource Holding Corporation 20260210 0 2.07 2.13 2.02 2.02 7968 2.02 down down correct
QRVO.US Qorvo Inc 20260210 0 83.27 85.5 83.1 84.31 852829 84.31 up up correct
QSI.US Quantum 20260210 0 1.1 1.11 1.06 1.1 3669800 1.1
QSIAW.US Quantum 20260210 0 0.1504 0.1538 0.1504 0.1504 14859 0.1504
QTRX.US Quanterix Corporation 20260210 0 6.19 6.38 6.08 6.12 250640 6.12 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20260210 0 9.354 9.68 8.89 8.96 10698840 8.96 down down correct
QUIK.US QuickLogic Corporation 20260210 0 7.22 7.26 6.94 6.97 88429 6.97 down down correct
QURE.US uniQure N.V 20260210 0 25.55 26.97 24.61 24.71 1175626 24.71 down up incorrect
RAIL.US FreightCar America Inc 20260210 0 13.01 13.74 12.89 13.47 291412 13.47 up up correct
RAIN.US Rain Therapeutics Inc 20260210 0 2.14 2.25 2.07 2.196 5400 2.196 up up correct
RAND.US Rand Capital Corporation 20260210 0 10.48 10.8621 10.48 10.8621 1722 10.6052 up down incorrect
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260210 0 1.26 1.415 1.26 1.34 1323700 1.34 up down incorrect
RAPT.US RAPT Therapeutics Inc 20260210 0 57.78 57.8 57.69 57.74 9888700 57.74 down up incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20260210 0 23.49 24.6791 23.49 24.2 1216269 24.2 up down incorrect
RAVE.US RAVE Restaurant Group Inc 20260210 0 3.32 3.36 3.285 3.35 36265 3.35 up up correct
RBB.US RBB Bancorp 20260210 0 22.09 22.275 21.71 22.06 79201 22.06 down down correct
RBBN.US Ribbon Communications Inc 20260210 0 2 2.09 1.98 2.03 1416800 2.03 up up correct
RBCAA.US Republic Bancorp Inc 20260210 0 73.265 73.6 72.195 72.48 25152 72.48 down down correct
RBCN.US Rubicon Technology Inc 20260210 0 2.9 2.9 2.9 2.9 0 2.9
RBKB.US Rhinebeck Bancorp Inc 20260210 0 12.4 12.6 12.09 12.22 19747 12.22 down down correct
RCAT.US Red Cat Holdings Inc 20260210 0 13.35 13.6 12.33 12.62 6691100 12.62 down down correct
RCEL.US AVITA Medical Inc 20260210 0 4.1 4.22 4 4 169919 4 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260210 0 9.18 9.18 9.18 9.18 0 9.18
RCICX.US Resource Credit Income Fund Class C 20260210 0 9.31 9.31 9.31 9.31 0 9.31
RCIIX.US Resource Credit Income Fund Class I Shar 20260210 0 9.18 9.18 9.18 9.18 0 9.18
RCILX.US RCILX 20260210 0 9.19 9.19 9.19 9.19 0 9.19
RCIWX.US Resource Credit Income Fund Class W Shar 20260210 0 9.17 9.17 9.17 9.17 0 9.17
RCKT.US Rocket Pharmaceuticals Inc 20260210 0 3.19 3.315 3.18 3.24 2198827 3.24 up up correct
RCKY.US Rocky Brands Inc 20260210 0 33.18 33.49 32.22 32.42 23022 32.3088 down down correct
RCMT.US RCM Technologies Inc 20260210 0 18.81 18.895 17.7 17.75 130346 17.75 down down correct
RCON.US Recon Technology Ltd 20260210 0 1.26 1.26 1.23 1.23 2482 1.23 down down correct
RDCM.US RADCOM Ltd 20260210 0 12.54 13.27 12.53 12.83 88800 12.83 up up correct
RDHL.US RedHill Biopharma Ltd 20260210 0 1.1 1.1 0.96 0.9976 85231 0.9976 down down correct
RDI.US Reading International Inc 20260210 0 1.06 1.09 1.05 1.07 9058 1.07 up up correct
RDIB.US Reading International Inc 20260210 0 10.51 11.85 10.25 11.4 24358 11.4 up up correct
RDNT.US RadNet Inc 20260210 0 69.58 71.29 69.58 70.07 383282 70.07 up up correct
RDVT.US Red Violet Inc 20260210 0 40.94 42.845 40.94 42.09 84941 42.09 up up correct
RDWR.US Radware Ltd 20260210 0 25.8 26.64 25.55 26.28 465055 26.28 up down incorrect
REAL.US The RealReal Inc 20260210 0 12.79 12.98 12.29 12.44 1838855 12.44 down up incorrect
REAX.US The Real Brokerage Inc. Common Shares 20260210 0 3.22 3.28 3.1225 3.14 1508062 3.14 down up incorrect
REE.US REE Automotive Ltd. 20260210 0 0.5817 0.6017 0.5406 0.5846 166984 0.5846 up down incorrect
REED.US Reed's Inc 20260210 0 2.14 2.21 2.08 2.08 17400 2.08 down up incorrect
REFR.US Research Frontiers Incorporated 20260210 0 1.02 1.0799 1.02 1.04 14397 1.04 up up correct
REG.US Regency Centers Corporation 20260210 0 76.35 77.39 76.28 77.07 1256600 76.3255 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20260210 0 779.73 781.4 753.1 754.91 792600 754.003 down down correct
REKR.US Rekor Systems Inc 20260210 0 0.94 1.01 0.93 0.945 2262800 0.945 up up correct
RELI.US Reliance Global Group Inc 20260210 0 496 500 484 500 26900 500 up up correct
RELL.US Richardson Electronics Ltd 20260210 0 12.19 13.9195 11.74 13.69 516789 13.69 up up correct
RELY.US Remitly Global Inc. Common Stock 20260210 0 13.6 13.94 13.51 13.63 2576741 13.63 up up correct
REPL.US Replimune Group Inc 20260210 0 7.57 7.93 7.57 7.8 1069791 7.8 up up correct
RETO.US ReTo Eco 20260210 0 0.95 0.95 0.9201 0.9211 4795 0.9211 down down correct
REYN.US Reynolds Consumer Products Inc 20260210 0 22.79 23.22 22.67 23.09 872300 22.8621 up down incorrect
RFIL.US RF Industries Ltd 20260210 0 11.33 11.79 11.265 11.64 106976 11.64 up down incorrect
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260210 0 27.89 28.44 26.44 26.68 77300 26.68 down up incorrect
RGCO.US RGC Resources Inc 20260210 0 21.7 22.3684 21.55 21.55 8129 21.55 down up incorrect
RGEN.US Repligen Corporation 20260210 0 144.4 146.36 141.39 143.06 693771 143.06 down up incorrect
RGLD.US Royal Gold Inc 20260210 0 278.86 285.285 278.66 283.23 712062 283.23 up up correct
RGNX.US REGENXBIO Inc 20260210 0 9.02 9.31 8.4 8.85 2509976 8.85 down down correct
RGP.US Resources Connection Inc 20260210 0 4.34 4.36 4.2 4.25 345900 4.1735 down up incorrect
RIBT.US RiceBran Technologies 20260210 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
RICK.US RCI Hospitality Holdings Inc 20260210 0 23.51 24.18 23.51 23.75 45700 23.75 up down incorrect
RIGL.US Rigel Pharmaceuticals Inc 20260210 0 34.24 34.9899 34.1 34.62 190061 34.62 up up correct
RILY.US B. Riley Financial Inc 20260210 0 7.69 7.78 7.42 7.45 593281 7.45 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20260210 0 24.87 24.91 24.87 24.89 4400 24.89 up up correct
RILYN.US B. Riley Financial Inc 20260210 0 23.29 23.4 23.22 23.24 15200 23.24 down down correct
RILYP.US B. Riley Financial Inc 20260210 0 10.3 10.71 10.15 10.2 6200 10.2 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260210 0 17.58 17.73 17.51 17.55 11900 17.55 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260210 0 15.98 16.1 15.8 15.82 19900 15.82 down down correct
RIOT.US Riot Blockchain Inc 20260210 0 14.5 15.32 14.5 14.83 14746500 14.83 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260210 0 14.93 15.595 14.84 14.96 37616400 14.96 up up correct
RKDA.US Arcadia Biosciences Inc 20260210 0 1.81 1.87 1.77 1.77 11100 1.77 down down correct
RKLB.US Rocket Lab USA Inc. 20260210 0 74.595 75.86 71.55 72.03 13195600 72.03 down down correct
RLAY.US Relay Therapeutics Inc 20260210 0 8.68 9.245 8.63 8.99 1875998 8.99 up up correct
RLMD.US Relmada Therapeutics Inc 20260210 0 4.17 4.22 4.015 4.02 421150 4.02 down down correct
RLYB.US Rallybio Corporation Common Stock 20260210 0 4.7 5 4.7 4.8 7225 4.8 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20260210 0 14.25 14.39 14.245 14.3 11900 14.1475 up up correct
RMBS.US Rambus Inc 20260210 0 110.84 111.54 106.02 106.99 1589448 106.99 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260210 0 2.55 2.86 2.55 2.81 162863 2.81 up down incorrect
RMNI.US Rimini Street Inc 20260210 0 3.23 3.26 3.185 3.23 410857 3.23
RMR.US The RMR Group Inc 20260210 0 17.65 18.09 17.65 17.82 178327 17.82 up down incorrect
RMTI.US Rockwell Medical Inc 20260210 0 1.09 1.12 1.075 1.09 181086 1.09
RNA.US Avidity Biosciences Inc 20260210 0 72.85 72.94 72.84 72.89 3116657 72.89 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260210 0 10.63 11.08 9.8401 10.52 67638 10.52 down up incorrect
RNST.US Renasant Corporation 20260210 0 41.4 41.54 40.84 41.19 761538 41.19 down down correct
RNW.US Renew Energy Global PLC 20260210 0 5.27 5.4 5.21 5.35 648861 5.35 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20260210 0 0.008 0.008 0.008 0.008 0 0.008
RNXT.US RenovoRx Inc. Common Stock 20260210 0 0.967 1 0.96 0.99 50400 0.99 up up correct
ROAD.US Construction Partners Inc 20260210 0 126.64 131.355 125.93 127.68 403284 127.68 up up correct
ROCK.US Gibraltar Industries Inc 20260210 0 54 55.135 53.945 54.61 187476 54.61 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260210 0 27.5 27.94 26.925 27.35 11289100 27.35 down down correct
ROKU.US Roku Inc 20260210 0 89.66 91.8399 88.975 90.91 3284916 90.91 up up correct
ROOT.US Root Inc 20260210 0 58.94 60.7 58.58 59.13 262900 59.13 up up correct
ROST.US Ross Stores Inc 20260210 0 193.86 194.82 191.94 192.33 2601638 191.9221 down down correct
RPAY.US Repay Holdings Corporation 20260210 0 3.25 3.385 3.23 3.36 687992 3.36 up up correct
RPD.US Rapid7 Inc 20260210 0 10.83 11.36 10.335 10.39 3270800 10.39 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260210 0 3.73 4.4 3.73 4.08 306371 4.08 up up correct
RPRX.US Royalty Pharma plc 20260210 0 44.08 44.26 43.63 44.21 3148776 44.21 up up correct
RRBI.US Red River Bancshares Inc 20260210 0 90.015 90.41 89.355 90.11 34300 89.8506 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20260210 0 3.8 3.85 3.7301 3.74 72792 3.74 down down correct
RRR.US Red Rock Resorts Inc 20260210 0 65.52 66.99 65.49 66.79 1388500 65.7793 up up correct
RSSS.US Research Solutions Inc 20260210 0 2.55 2.6 2.5 2.53 51401 2.53 down down correct
RSVR.US Reservoir Media Inc 20260210 0 7.62 7.79 7.62 7.71 74133 7.71 up up correct
RSVRW.US Reservoir Media Management Inc 20260210 0 0.1098 0.1315 0.1095 0.1259 36686 0.1259 up up correct
RUN.US Sunrun Inc 20260210 0 20.2 20.84 19.69 20.66 6080917 20.66 up up correct
RUSHA.US Rush Enterprises Inc 20260210 0 71.5 72.08 70.7 71.56 527994 71.3721 up up correct
RUSHB.US Rush Enterprises Inc 20260210 0 63.66 65.075 63.66 64.85 31342 64.6619 up up correct
RVMD.US Revolution Medicines Inc 20260210 0 96.9 97.36 94.95 95.98 1667500 95.98 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260210 0 0.293 0.2935 0.2622 0.2646 129777 5.292 down down correct
RVSB.US Riverview Bancorp Inc 20260210 0 5.36 5.39 5.26 5.33 56698 5.33 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260210 0 8.76 8.9248 8.66 8.89 422498 8.5177 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20260210 0 4.005 4.0893 3.84 3.85 11126710 3.85 down down correct
RXST.US RxSight Inc. Common Stock 20260210 0 8.26 8.51 8.18 8.21 439828 8.21 down down correct
RXT.US Rackspace Technology Inc 20260210 0 0.4116 0.4847 0.4086 0.439 2537819 0.439 up up correct
RYAAY.US Ryanair Holdings plc 20260210 0 68.54 68.69 67 67.08 1201084 67.08 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20260210 0 104.57 105.255 101.79 102.87 415804 102.87 down down correct
RZB.US Reinsurance Group of America Incorporated 20260210 0 25.09 25.19 25.09 25.16 9219 24.8028 up up correct
RZLT.US Rezolute Inc 20260210 0 3.14 3.205 3.05 3.07 1964468 3.07 down down correct
SABR.US Sabre Corporation 20260210 0 1.14 1.21 1.14 1.16 6280529 1.16 up up correct
SABS.US SAB Biotherapeutics Inc 20260210 0 4.21 4.24 4.035 4.18 250927 4.18 down down correct
SABSW.US SAB Biotherapeutics Inc 20260210 0 0.0399 0.0399 0.0399 0.0399 750 0.0399
SAFT.US Safety Insurance Group Inc 20260210 0 78.74 79.38 78.21 78.89 83065 77.9551 up up correct
SAIA.US Saia Inc 20260210 0 389.6 396.485 374.5 381.64 1407878 381.64 down down correct
SALM.US Salem Media Group Inc 20260210 0 0.3802 0.43 0.361 0.425 178510 0.425 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20260210 0 15.03 15.08 14.93 15.04 13120 14.8215 up up correct
SANA.US Sana Biotechnology Inc 20260210 0 4.04 4.095 3.83 3.86 1767756 3.86 down down correct
SANM.US Sanmina Corporation 20260210 0 150.82 152.875 148.6 149.69 565297 149.69 down up incorrect
SATS.US EchoStar Corporation 20260210 0 114.77 117.86 114 115.67 4105200 115.67 up up correct
SAVA.US Cassava Sciences Inc 20260210 0 2.03 2.22 2.02 2.18 959100 2.18 up down incorrect
SBAC.US SBA Communications Corporation 20260210 0 184.75 189.56 184.75 189.08 722600 187.8006 up down incorrect
SBCF.US Seacoast Banking Corporation of Florida 20260210 0 34.64 35.11 34.06 34.35 493600 34.1336 down down correct
SBET.US Sharplink Gaming Ltd 20260210 0 6.86 7.03 6.63 6.65 6151500 6.65 down down correct
SBFG.US SB Financial Group Inc 20260210 0 21.41 21.81 21.14 21.22 22211 21.064 down down correct
SBGI.US Sinclair Broadcast Group Inc 20260210 0 14.75 15.28 14.7 15.24 322680 14.9833 up up correct
SBLK.US Star Bulk Carriers Corp 20260210 0 23.31 23.58 23.08 23.37 784800 23.0045 up up correct
SBNY.US Signature Bank 20260210 0 0.94 0.94 0.94 0.94 0 0.94
SBRA.US Sabra Health Care REIT Inc 20260210 0 19.12 19.28 19.045 19.15 2982697 18.8663 up up correct
SBSI.US Southside Bancshares Inc 20260210 0 33.63 33.86 33.19 33.3 103300 32.9356 down down correct
SBUX.US Starbucks Corporation 20260210 0 98.98 99.67 97.45 97.53 8543452 96.9051 down down correct
SCHL.US Scholastic Corporation 20260210 0 34.53 35.16 34.07 35.01 270195 35.01 up up correct
SCKT.US Socket Mobile Inc 20260210 0 1.08 1.14 1.08 1.08 11500 1.08
SCOR.US comScore Inc 20260210 0 7.61 8.08 7.04 7.08 30225 7.08 down down correct
SCPS.US Scopus BioPharma Inc 20260210 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
SCSC.US ScanSource Inc 20260210 0 37.77 38.41 36.62 36.71 235068 36.71 down down correct
SCVL.US Shoe Carnival Inc 20260210 0 20.44 20.6299 20.15 20.32 303371 20.32 down down correct
SCYX.US SCYNEXIS Inc 20260210 0 0.7501 0.8323 0.75 0.8111 603601 0.8111 up up correct
SDGR.US Schrödinger Inc 20260210 0 13.67 13.94 13.54 13.63 679289 13.63 down down correct
SEAC.US SeaChange International Inc 20260210 0 3.5 3.5 3.5 3.5 0 3.5
SEAT.US Vivid Seats Inc. Class A Common Stock 20260210 0 7.25 7.82 7.25 7.49 58000 7.49 up up correct
SEATW.US Vivid Seats Inc. Warrant 20260210 0 0.075 0.075 0.054 0.075 123300 0.075
SEDG.US SolarEdge Technologies Inc 20260210 0 36.65 37.85 35.62 36.79 2390867 36.79 up up correct
SEED.US Origin Agritech Limited 20260210 0 1.12 1.26 1.12 1.14 39500 1.14 up up correct
SEER.US Seer Inc 20260210 0 1.82 1.835 1.7 1.77 316466 1.77 down up incorrect
SEIC.US SEI Investments Company 20260210 0 85.14 86.04 81.26 82.3 987897 82.3 down up incorrect
SELF.US Global Self Storage Inc 20260210 0 5.097 5.11 5.09 5.11 13564 5.11 up down incorrect
SENEA.US Seneca Foods Corporation 20260210 0 118.91 120.525 116.985 119.64 57546 119.64 up up correct
SENEB.US Seneca Foods Corporation 20260210 0 120 120 120 120 3 120
SERA.US Sera Prognostics Inc. Class A Common Stock 20260210 0 2.66 2.78 2.56 2.65 17698 2.65 down up incorrect
SFBC.US Sound Financial Bancorp Inc 20260210 0 43.9579 44.375 43.9579 44.37 5308 44.37 up down incorrect
SFBS.US ServisFirst Bancshares Inc 20260210 0 86.11 86.87 85.07 86.42 213674 86.42 up down incorrect
SFIX.US Stitch Fix Inc 20260210 0 4.26 4.33 4.04 4.07 1334315 4.07 down up incorrect
SFM.US Sprouts Farmers Market Inc 20260210 0 65.75 66.565 64.85 65.56 2983377 65.56 down down correct
SFNC.US Simmons First National Corporation 20260210 0 21.7 21.9 21.57 21.77 1132500 21.5224 up up correct
SFST.US Southern First Bancshares Inc 20260210 0 58.88 59.1 58.41 58.68 27127 58.68 down down correct
SGA.US Saga Communications Inc 20260210 0 11.32 11.46 11.22 11.36 10523 11.1371 up up correct
SGBX.US SG Blocks Inc 20260210 0 1.08 1.145 1.06 1.06 173780 1.06 down down correct
SGC.US Superior Group of Companies Inc 20260210 0 10.43 10.9512 10.43 10.53 41057 10.3885 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20260210 0 5.91 6.07 5.75 5.77 148643 5.77 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20260210 0 11.95 11.95 11.55 11.59 1790900 11.59 down down correct
SGMO.US Sangamo Therapeutics Inc 20260210 0 0.4 0.4025 0.38 0.39 6437529 0.39 down down correct
SGRP.US SPAR Group Inc 20260210 0 0.7905 0.7993 0.7905 0.7924 50657 0.7924 up up correct
SGRY.US Surgery Partners Inc 20260210 0 13.5 14.3 13.5 13.93 1672898 13.93 up up correct
SHBI.US Shore Bancshares Inc 20260210 0 20.4 20.48 19.93 20.19 228876 20.0598 down down correct
SHC.US Sotera Health Company 20260210 0 17.4 17.7 17.29 17.46 1188000 17.46 up up correct
SHEN.US Shenandoah Telecommunications Company 20260210 0 12.52 12.89 12.51 12.65 217443 12.65 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20260210 0 10.9 11.15 10.87 11.05 165641 11.05 up up correct
SHLS.US Shoals Technologies Group Inc 20260210 0 10.46 10.51 9.94 10.26 3684300 10.26 down down correct
SHO.US PI 20260210 0 19.0484 19.0799 18.96 19.03 4365 19.03 down down correct
SHOO.US Steven Madden Ltd 20260210 0 36.55 38.03 36.18 36.93 2005400 36.7056 up up correct
SIBN.US SI 20260210 0 15.41 15.815 15.29 15.4 360690 15.4 down down correct
SIEB.US Siebert Financial Corp 20260210 0 2.61 2.825 2.61 2.72 24425 2.72 up up correct
SIFY.US Sify Technologies Limited 20260210 0 14.74 15.09 14.42 14.59 26800 14.59 down down correct
SIGA.US SIGA Technologies Inc 20260210 0 6.54 6.835 6.54 6.69 353852 6.69 up up correct
SIGI.US Selective Insurance Group Inc 20260210 0 88.53 89.63 88.3 89.24 495105 88.8027 up up correct
SIGIP.US Selective Insurance Group Inc 20260210 0 17.21 17.26 17.21 17.25 4300 16.9625 up up correct
SILC.US Silicom Ltd 20260210 0 20.62 21.22 19.1 20.74 28985 20.74 up up correct
SIMO.US Silicon Motion Technology Corporation 20260210 0 138 138 129.1205 131.32 658846 130.82 down down correct
SINT.US Sintx Technologies Inc 20260210 0 2.9 2.96 2.85 2.88 17000 2.88 down down correct
SIRI.US Sirius XM Holdings Inc 20260210 0 21.38 21.71 21.14 21.34 5083000 21.07 down down correct
SISI.US Shineco Inc 20260210 0 0.279 0.29 0.279 0.29 2600 0.29 up up correct
SITM.US SiTime Corporation 20260210 0 420.36 429.28 410.43 413.76 342100 413.76 down down correct
SJ.US Scienjoy Holding Corporation 20260210 0 1.31 1.33 1.27 1.32 30516 1.32 up up correct
SKIN.US The Beauty Health Company 20260210 0 1.21 1.22 1.16 1.16 353510 1.16 down down correct
SKYT.US SkyWater Technology Inc 20260210 0 30.24 30.86 29.51 30 1798109 30 down down correct
SKYW.US SkyWest Inc 20260210 0 104.73 106.847 104.68 105.79 216239 105.79 up down incorrect
SLAB.US Silicon Laboratories Inc 20260210 0 206 207.29 205.87 206.42 1252740 206.42 up down incorrect
SLDB.US Solid Biosciences Inc 20260210 0 6.93 7.33 6.72 6.93 1845581 6.93
SLGL.US Sol 20260210 0 64.8 65.5 63.57 65 16700 65 up up correct
SLGN.US Silgan Holdings Inc 20260210 0 48.85 49.34 48.62 48.78 1476100 48.78 down up incorrect
SLM.US SLM Corporation 20260210 0 26.83 27.48 26.61 26.92 2606200 26.7418 up up correct
SLMBP.US SLM Corporation 20260210 0 74.6 75.09 74.6 74.99 1480 73.5669 up up correct
SLN.US Silence Therapeutics plc 20260210 0 4.51 4.64 4.37 4.48 224568 4.48 down down correct
SLNG.US Stabilis Solutions Inc 20260210 0 5.47 5.47 5.41 5.45 1000 5.45 down down correct
SLNH.US Soluna Holdings Inc 20260210 0 1.04 1.05 0.9333 0.9847 5637194 0.9847 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260210 0 8.8 9.25 8.77 8.95 27700 8.95 up up correct
SLNO.US Soleno Therapeutics Inc 20260210 0 40.98 41.84 40.38 40.5 780016 40.5 down down correct
SLP.US Simulations Plus Inc 20260210 0 14.19 14.55 13.91 13.97 338600 13.97 down down correct
SLRC.US SLR Investment Corp 20260210 0 15.32 15.32 15.16 15.25 197701 14.8103 down down correct
SLS.US SELLAS Life Sciences Group Inc 20260210 0 3.81 3.9 3.68 3.76 3504365 3.76 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260210 0 26.3507 26.3507 26.3507 26.3507 46 26.3507
SMBC.US Southern Missouri Bancorp Inc 20260210 0 65.03 65.5 64.17 64.57 50840 64.3207 down down correct
SMBK.US SmartFinancial Inc 20260210 0 42.09 43.17 41.12 42.04 73969 41.9591 down down correct
SMCI.US Super Micro Computer Inc 20260210 0 33.85 34.39 33.01 33.33 24777529 33.33 down down correct
SMID.US Smith 20260210 0 34.89 35.46 33.9125 34.42 10861 34.42 down down correct
SMIT.US Schmitt Industries Inc 20260210 0 0.0177 0.0177 0.0177 0.0177 0 0.0177
SMMT.US Summit Therapeutics Inc 20260210 0 15.22 15.77 15.03 15.25 1932300 15.25 up down incorrect
SMPL.US The Simply Good Foods Company 20260210 0 16.54 16.82 16.4 16.41 2009200 16.41 down up incorrect
SMSI.US Smith Micro Software Inc 20260210 0 0.501 0.5375 0.5 0.524 38792 0.524 up up correct
SMTC.US Semtech Corporation 20260210 0 91.35 91.35 88.19 88.59 1410560 88.59 down down correct
SMTI.US Sanara MedTech Inc 20260210 0 19.99 20.2 19.52 19.52 34300 19.52 down down correct
SNAX.US Stryve Foods Inc 20260210 0 0.003 0.003 0.003 0.003 0 0.003
SNBR.US Sleep Number Corporation 20260210 0 11 11.41 10.66 10.69 328592 10.69 down down correct
SNCR.US Synchronoss Technologies Inc 20260210 0 8.99 9.01 8.99 9 268247 9 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20260210 0 21.37 21.82 21.32 21.69 1341525 21.69 up up correct
SND.US Smart Sand Inc 20260210 0 4.89 4.9 4.635 4.81 385545 4.81 down down correct
SNDL.US Sundial Growers Inc 20260210 0 1.51 1.55 1.49 1.49 1075400 1.49 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20260210 0 21.09 22 21.01 21.32 1069061 21.32 up up correct
SNES.US SenesTech Inc 20260210 0 1.85 1.87 1.78 1.8 48252 1.8 down down correct
SNEX.US StoneX Group Inc 20260210 0 124.6 126.155 121.99 125.61 506572 125.61 up up correct
SNFCA.US Security National Financial Corporation 20260210 0 8.92 9.065 8.88 9 20615 9 up up correct
SNGX.US Soligenix Inc 20260210 0 1.12 1.16 1.12 1.12 45600 1.12
SNOA.US Sonoma Pharmaceuticals Inc 20260210 0 2.96 3.11 2.8 2.81 107100 2.81 down down correct
SNPS.US Synopsys Inc 20260210 0 439.91 452 436 437.45 1948850 437.45 down up incorrect
SNPX.US Synaptogenix Inc. Common Stock 20260210 0 28.74 29.19 28.32 28.32 3609 28.32 down up incorrect
SNSE.US Sensei Biotherapeutics Inc 20260210 0 9.21 9.35 8.73 8.82 12559 8.82 down up incorrect
SNT.US Senstar Technologies Ltd. 20260210 0 3.87 4.04 3.73 3.73 8203 3.73 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260210 0 2.03 2.08 2.02 2.08 2800 2.08 up up correct
SNY.US Sanofi 20260210 0 48.84 49.1 48.62 48.63 5460900 48.63 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20260210 0 21.09 22 21.05 21.18 55796600 21.18 up up correct
SOHO.US Sotherly Hotels Inc 20260210 0 2.23 2.23 2.22 2.23 107711 2.23
SOHOB.US Sotherly Hotels Inc 20260210 0 18.11 18.16 18.07 18.12 5100 18.12 up up correct
SOHON.US Sotherly Hotels Inc 20260210 0 16.11 16.26 16.11 16.13 48600 16.13 up up correct
SOHOO.US Sotherly Hotels Inc 20260210 0 18.55 18.618 18.55 18.55 1700 18.55
SOHU.US Sohu.com Limited 20260210 0 16.38 17.21 15.955 16.71 103301 16.71 up up correct
SONM.US Sonim Technologies Inc 20260210 0 6.22 7.3 6.11 7.01 28400 7.01 up up correct
SONO.US Sonos Inc 20260210 0 17 17.54 16.865 17.45 1942727 17.45 up up correct
SOPA.US Society Pass Incorporated Common Stock 20260210 0 1.51 1.55 1.11 1.13 2143100 1.13 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260210 0 4.85 4.9971 4.75 4.78 201091 4.78 down down correct
SOTK.US Sono 20260210 0 4.04 4.2 4.04 4.19 6650 4.19 up up correct
SPCB.US SuperCom Ltd 20260210 0 8.38 8.95 8.38 8.59 54253 8.59 up up correct
SPFI.US South Plains Financial Inc 20260210 0 42.94 43.29 42.42 42.88 62841 42.88 down down correct
SPOK.US Spok Holdings Inc 20260210 0 13.33 13.46 13.17 13.44 150752 13.44 up up correct
SPRB.US Spruce Biosciences Inc 20260210 0 77.24 86.6199 75.5901 83.625 41029 83.625 up up correct
SPRO.US Spero Therapeutics Inc 20260210 0 2.4 2.4 2.35 2.36 173628 2.36 down down correct
SPSC.US SPS Commerce Inc 20260210 0 76.24 76.98 74.75 74.83 975340 74.83 down down correct
SPT.US Sprout Social Inc 20260210 0 7.87 8.19 7.78 7.96 1558669 7.96 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260210 0 1.39 1.46 1.36 1.38 214185 1.38 down down correct
SPWR.US SunPower Corporation 20260210 0 1.65 1.68 1.61 1.61 1554921 1.61 down down correct
SQFT.US Presidio Property Trust Inc 20260210 0 2.43 2.74 2.33 2.71 26987 2.71 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260210 0 4.22 5.66 4.22 5.58 33900 5.58 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260210 0 17.46 17.73 17.35 17.39 1276100 17.39 down down correct
SRAX.US SRAX Inc 20260210 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
SRCE.US 1st Source Corporation 20260210 0 70.1 70.785 69.005 69.53 109158 69.53 down up incorrect
SRNE.US Sorrento Therapeutics Inc 20260210 0 0.0013 0.003 0.0013 0.0013 31943 0.0013
SRPT.US Sarepta Therapeutics Inc 20260210 0 18.36 18.69 18.1 18.33 1750464 18.33 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260210 0 56.92 56.92 56.92 56.92 0 56.92
SRRK.US Scholar Rock Holding Corporation 20260210 0 47.82 48.29 47.4 47.64 966638 47.64 down down correct
SRTS.US Sensus Healthcare Inc 20260210 0 4.88 4.975 4.85 4.91 43175 4.91 up up correct
SRZN.US Surrozen Inc. Common Stock 20260210 0 22.21 23.03 21.8 22.835 73046 22.835 up up correct
SRZNW.US Surrozen Inc. Warrant 20260210 0 0.027 0.027 0.027 0.027 100 0.027
SSB.US South State Corporation 20260210 0 106.67 107.84 104.6 105.17 585500 105.17 down down correct
SSBI.US Summit State Bank 20260210 0 13.78 13.9 13.44 13.53 20010 13.53 down down correct
SSKN.US STRATA Skin Sciences Inc 20260210 0 1.23 1.26 1.16 1.24 401200 1.24 up up correct
SSNC.US SS&C Technologies Holdings Inc 20260210 0 76.1 76.78 75.09 75.28 3232500 75.01 down down correct
SSP.US The E.W. Scripps Company 20260210 0 3.61 3.8851 3.6 3.79 489639 3.79 up up correct
SSRM.US SSR Mining Inc 20260210 0 25.72 26.95 25.59 26.64 2902637 26.64 up up correct
SSSS.US SuRo Capital Corp 20260210 0 9.72 9.8 9.5001 9.69 161747 9.69 down down correct
SSTI.US ShotSpotter Inc 20260210 0 7.025 7.42 7.025 7.3 119940 7.3 up up correct
SSYS.US Stratasys Ltd 20260210 0 11.41 11.565 11.2 11.24 621088 11.24 down down correct
STAA.US STAAR Surgical Company 20260210 0 17.41 17.66 17.285 17.3 944198 17.3 down down correct
STAB.US Statera Biopharma Inc 20260210 0 0.0004 0.0004 0.0004 0.0004 205 0.0004
STBA.US S&T Bancorp Inc 20260210 0 44.27 44.8 43.73 44.05 235133 43.6888 down up incorrect
STEP.US StepStone Group Inc 20260210 0 62.39 63.85 61.4 62.13 1061800 61.7597 down up incorrect
STGW.US MDC Partners Inc 20260210 0 5.36 5.585 5.34 5.44 1712879 5.44 up up correct
STIM.US Neuronetics Inc 20260210 0 1.52 1.61 1.45 1.46 8845623 1.46 down up incorrect
STKL.US SunOpta Inc 20260210 0 6.4 6.41 6.39 6.41 3760561 6.41 up down incorrect
STKS.US The ONE Group Hospitality Inc 20260210 0 2.05 2.25 2.01 2.14 18383 2.14 up down incorrect
STLD.US Steel Dynamics Inc 20260210 0 202.58 203.48 198.46 201.12 918497 201.12 down up incorrect
STNE.US StoneCo Ltd 20260210 0 17.99 18.19 17.695 17.82 4473113 17.82 down up incorrect
STOK.US Stoke Therapeutics Inc 20260210 0 30.895 32.95 30.79 32.44 549500 32.44 up down incorrect
STRA.US Strategic Education Inc 20260210 0 79.79 81.92 79.55 80.62 146300 80.0334 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260210 0 99.5 99.9 99.46 99.67 924100 97.7896 up up correct
STRL.US Sterling Construction Company Inc 20260210 0 418.67 423 406.47 415.19 456602 415.19 down down correct
STRO.US Sutro Biopharma Inc 20260210 0 17.01 17.8005 15 15.64 559308 15.64 down down correct
STRR.US Star Equity Holdings Inc 20260210 0 9.81 10.03 9.81 9.99 9800 9.99 up up correct
STRRP.US Star Equity Holdings Inc 20260210 0 9.9 9.931 9.6 9.6 2500 9.367 down down correct
STRS.US Stratus Properties Inc 20260210 0 29.74 30.2 29.5 29.5 17695 29.5 down down correct
STRT.US Strattec Security Corporation 20260210 0 90.9 91.16 84.66 85.965 53725 85.965 down down correct
STTK.US Shattuck Labs Inc 20260210 0 3.97 4.23 3.939 4.06 422000 4.06 up up correct
STX.US Seagate Technology Holdings plc 20260210 0 421.77 421.77 395.14 396.23 3171961 396.23 down down correct
SUNS.US SLR Senior Investment Corp 20260210 0 9.23 9.325 9.17 9.25 65900 9.25 up down incorrect
SUPN.US Supernus Pharmaceuticals Inc 20260210 0 51.44 51.93 50.64 51.18 495044 51.18 down down correct
SURG.US SurgePays Inc. Common Stock 20260210 0 1.01 1.05 0.99 0.991 242100 0.991 down down correct
SVA.US Sinovac Biotech Ltd 20260210 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260210 0 2.23 2.3099 2.22 2.27 1556798 2.27 up up correct
SVRA.US Savara Inc 20260210 0 5.23 5.435 5.1 5.27 2002912 5.27 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20260210 0 0.02 0.02 0.02 0.02 1900 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260210 0 1.74 1.8809 1.7 1.84 49764 1.84 up up correct
SWBI.US Smith & Wesson Brands Inc 20260210 0 11.72 11.87 11.7 11.78 350800 11.78 up up correct
SWIM.US Latham Group Inc 20260210 0 6.66 6.85 6.41 6.62 381449 6.62 down down correct
SWKH.US SWK Holdings Corporation 20260210 0 17.28 17.37 16.73 17.2 4900 17.2 down down correct
SWKS.US Skyworks Solutions Inc 20260210 0 61.68 63.59 61.24 62.31 2885692 61.57 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20260210 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260210 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260210 0 2.62 2.75 2.55 2.55 165085 2.55 down down correct
SY.US So 20260210 0 3.4 3.73 3.4 3.71 1791646 3.71 up up correct
SYBT.US Stock Yards Bancorp Inc 20260210 0 70.16 70.88 68.94 69.19 76945 69.19 down down correct
SYBX.US Synlogic Inc 20260210 0 0.61 0.66 0.61 0.6133 19630 0.6133 up up correct
SYNA.US Synaptics Incorporated 20260210 0 88.35 89.4 85.765 85.98 531999 85.98 down down correct
SYPR.US Sypris Solutions Inc 20260210 0 3.41 3.465 3.23 3.35 53987 3.35 down down correct
SYRS.US Syros Pharmaceuticals Inc 20260210 0 0.0008 0.0008 0.0003 0.0008 1561 0.0008
SZZLU.US Sizzle Acquisition Corp. Unit 20260210 0 10.38 10.38 10.38 10.38 100 10.38
TACO.US Del Taco Restaurants Inc 20260210 0 10.19 10.195 10.17 10.17 46700 10.17 down down correct
TACT.US TransAct Technologies Incorporated 20260210 0 3.81 3.87 3.76 3.77 15532 3.77 down down correct
TAIT.US Taitron Components Incorporated 20260210 0 1.67 1.72 1.63 1.72 10262 1.6778 up down incorrect
TAKMX.US TAKMX 20260210 0 8.22 8.22 8.22 8.22 0 8.22
TALK.US Talkspace Inc 20260210 0 3.83 4.0156 3.83 3.9 560311 3.9 up down incorrect
TALKW.US Talkspace Inc 20260210 0 0.0157 0.0159 0.0156 0.0156 19838 0.0156 down up incorrect
TANH.US Tantech Holdings Ltd 20260210 0 0.9797 1.03 0.9103 0.9908 41522 0.9908 up down incorrect
TAOP.US Taoping Inc 20260210 0 1.34 1.37 1.23 1.28 21500 1.28 down down correct
TARA.US Protara Therapeutics Inc 20260210 0 6.41 6.64 6.31 6.44 630171 6.44 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20260210 0 65.4 66.62 64.585 65.91 361800 65.91 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20260210 0 10.56 10.81 10.53 10.68 238100 10.68 up up correct
TATT.US TAT Technologies Ltd 20260210 0 52.61 52.65 51.01 51.4 108900 51.4 down down correct
TAYD.US Taylor Devices Inc 20260210 0 83 85 81.58 83.55 51700 83.55 up up correct
TBBK.US The Bancorp Inc 20260210 0 62.01 62.91 59.17 59.38 514303 59.38 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260210 0 3.49 3.53 3.435 3.5 1601169 3.5 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20260210 0 0.029 0.0291 0.029 0.029 4523 0.029
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260210 0 20.75 21.95 20.75 21.88 42300 21.6712 up up correct
TBLT.US ToughBuilt Industries Inc 20260210 0 0.0002 0.025 0.0002 0.0002 356 0.0002
TBPH.US Theravance Biopharma Inc 20260210 0 19.49 19.685 19.2 19.4 284455 19.4 down down correct
TC.US TuanChe ADR 20260210 0 12.27 12.27 11.45 12.2 5800 12.2 down down correct
TCBI.US Texas Capital Bancshares Inc 20260210 0 104 105.11 103.22 104 304044 104
TCBIO.US Texas Capital Bancshares Inc 20260210 0 21.49 21.67 21.406 21.67 18500 21.3221 up down incorrect
TCBK.US TriCo Bancshares 20260210 0 52.08 52.505 51.21 51.49 95866 51.1057 down up incorrect
TCBS.US Texas Community Bancshares Inc. Common Stock 20260210 0 16.56 17.041 16.56 17.041 2600 16.9894 up down incorrect
TCBX.US Third Coast Bancshares Inc. Common Stock 20260210 0 43.17 43.28 42.51 42.91 57531 42.91 down up incorrect
TCCO.US Technical Communications Corporation 20260210 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260210 0 27.28 28.13 27.28 27.67 205864 27.67 up up correct
TCOM.US Trip.com Group Limited 20260210 0 57.49 57.94 57.23 57.5 5005437 57.5 up up correct
TCPC.US BlackRock TCP Capital Corp 20260210 0 4.78 4.93 4.76 4.92 1013768 4.92 up down incorrect
TCRX.US Tscan Therapeutics Inc 20260210 0 1 1.025 0.981 0.9965 268660 0.9965 down up incorrect
TCX.US Tucows Inc 20260210 0 19.838 20.65 19.49 19.66 18558 19.66 down up incorrect
TDAC.US Trident Acquisitions Corp 20260210 0 10.538 10.538 10.538 10.538 100 10.538
TDACU.US Trident Acquisitions Corp 20260210 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20260210 0 20.11 20.19 19.9317 20.11 38840 20.11
TDUP.US ThredUp Inc 20260210 0 5.12 5.315 4.895 4.95 2425638 4.95 down down correct
TEAM.US Atlassian Corporation Plc 20260210 0 91.29 97 90.5 92.92 6759798 92.92 up up correct
TECH.US Bio 20260210 0 65.48 65.94 64.42 64.8 1708346 64.7129 down down correct
TECTP.US Tectonic Financial Inc 20260210 0 9.99 10.05 9.98 10 127062 10 up up correct
TELA.US TELA Bio Inc 20260210 0 0.82 0.8368 0.808 0.8235 61999 0.8235 up up correct
TENB.US Tenable Holdings Inc 20260210 0 22.52 23.35 22.29 22.9 3697198 22.9 up up correct
TENX.US Tenax Therapeutics Inc 20260210 0 14 14.08 12.73 12.79 159836 12.79 down down correct
TER.US Teradyne Inc 20260210 0 310 311.86 299.48 304.89 2930500 304.7626 down down correct
TERN.US Terns Pharmaceuticals Inc 20260210 0 37.75 38.63 37.2997 38.19 1535332 38.19 up up correct
TFC.US PR 20260210 0 19.48 19.56 19.45 19.53 31978 19.2322 up down incorrect
TFSL.US TFS Financial Corporation 20260210 0 15 15.33 14.95 15.15 800832 14.8391 up down incorrect
TGLS.US Tecnoglass Inc 20260210 0 52.55 54.85 51.94 53.22 270900 53.22 up up correct
TGTX.US TG Therapeutics Inc 20260210 0 29.78 30 29.07 29.14 1349446 29.14 down down correct
TH.US Target Hospitality Corp 20260210 0 7.22 7.49 7.19 7.38 330766 7.38 up up correct
THFF.US First Financial Corporation 20260210 0 67.42 67.8025 65.53 66.57 316773 66.57 down up incorrect
THMO.US ThermoGenesis Holdings Inc 20260210 0 0.0001 0.0001 0.0001 0.0001 331 0.0001
THRM.US Gentherm Incorporated 20260210 0 31.88 32.72 31.555 32.35 600210 32.35 up up correct
THRY.US Thryv Holdings Inc 20260210 0 3.93 4.36 3.93 4.12 2698955 4.12 up up correct
TIGO.US Millicom International Cellular S.A 20260210 0 67.75 67.75 64.48 65.69 1840400 65.69 down down correct
TIGR.US UP Fintech Holding Limited 20260210 0 8.46 8.6 8.42 8.42 1303307 8.42 down down correct
TIL.US Instil Bio Inc 20260210 0 7.7223 7.87 7.6196 7.69 23188 7.69 down down correct
TILE.US Interface Inc 20260210 0 34.79 34.86 31.65 34.58 390895 34.58 down down correct
TIPT.US Tiptree Inc 20260210 0 17.36 17.57 17.36 17.47 128808 17.47 up down incorrect
TIRX.US Tian Ruixiang Holdings Ltd 20260210 0 0.118 0.1245 0.109 0.1115 31048279 0.1115 down down correct
TITN.US Titan Machinery Inc 20260210 0 18.67 19.53 18.5 18.99 152679 18.99 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260210 0 0.94 0.97 0.862 0.939 52100 0.939 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20260210 0 2.16 2.18 2 2.09 468838 2.09 down down correct
TLF.US Tandy Leather Factory Inc 20260210 0 3.11 3.16 3.06 3.13 91962 2.3653 up up correct
TLIS.US Talis Biomedical Corporation 20260210 0 2.84 2.84 2.84 2.84 0 2.84
TLRY.US Tilray Inc 20260210 0 7.71 8.305 7.6 7.83 3231315 7.83 up up correct
TLS.US Telos Corporation 20260210 0 4.98 5.12 4.97 5 486542 5 up up correct
TLSA.US Tiziana Life Sciences PLC 20260210 0 1.49 1.49 1.41 1.41 97700 1.41 down down correct
TMC.US TMC the metals company Inc 20260210 0 6.575 6.575 6.33 6.4 4773037 6.4 down down correct
TMCI.US Treace Medical Concepts Inc 20260210 0 2.21 2.305 2.09 2.09 529150 2.09 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20260210 0 1.2 1.2 1.03 1.0835 119594 1.0835 down down correct
TMDX.US TransMedics Group Inc 20260210 0 136.91 139.79 135.41 139.29 473500 139.29 up down incorrect
TMUS.US T 20260210 0 196.5 199.71 196.17 199.43 6747600 198.4757 up up correct
TNDM.US Tandem Diabetes Care Inc 20260210 0 19.13 20.27 18.9 19.54 1071285 19.54 up up correct
TNGX.US Bctg Acquisition Corp 20260210 0 13 13.05 12.595 12.69 2228289 12.69 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260210 0 16.44 16.69 15.86 15.91 236400 15.91 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260210 0 0.83 0.85 0.79 0.79 1980020 0.79 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20260210 0 2.66 2.87 2.63 2.68 1224324 2.68 up up correct
TOIIW.US The Oncology Institute Inc 20260210 0 0.1 0.1275 0.0931 0.0931 32052 0.0931 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20260210 0 0.72 0.7314 0.701 0.7022 28057 0.7022 down down correct
TOPS.US Top Ships Inc 20260210 0 4.98 5.09 4.9 4.9 4700 4.9 down down correct
TOUR.US Tuniu Corporation 20260210 0 0.62 0.6452 0.62 0.6233 175103 0.6233 up up correct
TOWN.US TowneBank 20260210 0 36.84 37.15 36.39 36.6 1028238 36.6 down down correct
TPST.US Tempest Therapeutics Inc 20260210 0 2.3 2.46 2.25 2.42 174998 2.42 up down incorrect
TRDA.US Entrada Therapeutics Inc. Common Stock 20260210 0 10.6 11.35 10.18 10.82 210898 10.82 up down incorrect
TREE.US LendingTree Inc 20260210 0 45.45 47.75 44.9 45.85 595694 45.85 up down incorrect
TRIB.US Trinity Biotech plc 20260210 0 0.81 0.96 0.78 0.87 976500 0.87 up up correct
TRIN.US Trinity Capital Inc 20260210 0 16.17 16.32 16.02 16.14 1476900 15.7808 down down correct
TRIP.US TripAdvisor Inc 20260210 0 12.84 13.205 12.73 12.83 2513425 12.83 down down correct
TRMB.US Trimble Inc 20260210 0 65.41 69.04 64.75 68.88 4569547 68.88 up down incorrect
TRMD.US TORM plc 20260210 0 24.95 25.33 24.85 25.25 459900 24.6009 up down incorrect
TRMK.US Trustmark Corporation 20260210 0 44.31 44.81 43.35 43.85 213053 43.6036 down down correct
TRNS.US Transcat Inc 20260210 0 79.21 80.9473 78.63 79.73 168502 79.73 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260210 0 1.26 1.31 1.22 1.22 317600 1.22 down down correct
TROO.US TROOPS Inc 20260210 0 4.28 4.35 3.8 3.96 1276700 3.96 down down correct
TROW.US T. Rowe Price Group Inc 20260210 0 95.95 97.67 95.75 96.64 2301442 96.64 up up correct
TRS.US TriMas Corporation 20260210 0 36.14 36.63 35.72 36.25 450800 36.2118 up up correct
TRST.US TrustCo Bank Corp NY 20260210 0 45.67 46.2 44.99 45.22 122916 44.83 down down correct
TRTN.US PE 20260210 0 20.03 20.4 20 20.262 10799 19.9064 up up correct
TRUP.US Trupanion Inc 20260210 0 33.37 34.42 33 33.09 457701 33.09 down down correct
TRVG.US trivago N.V 20260210 0 3.04 3.05 2.98 3 78516 3 down down correct
TRVI.US Trevi Therapeutics Inc 20260210 0 11.12 11.4 10.755 11.25 1091317 11.25 up up correct
TRVN.US Trevena Inc 20260210 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 20260210 0 27.43 28.44 26.535 28.07 117349 28.07 up down incorrect
TSBK.US Timberland Bancorp Inc 20260210 0 39.28 39.49 38.75 38.95 16737 38.6628 down up incorrect
TSCO.US Tractor Supply Company 20260210 0 53.81 54.26 53.24 54.05 4260600 53.8093 up up correct
TSEM.US Tower Semiconductor Ltd 20260210 0 146.85 146.885 136.38 136.57 3333252 136.57 down up incorrect
TSHA.US Taysha Gene Therapies Inc 20260210 0 4.62 4.635 4.455 4.48 2082300 4.48 down up incorrect
TSLA.US Tesla Inc 20260210 0 418.08 427.25 417 425.21 64450200 425.21 up down incorrect
TTD.US The Trade Desk Inc 20260210 0 27.34 28.5399 27.3 28.13 13246120 28.13 up up correct
TTEC.US TTEC Holdings Inc 20260210 0 2.94 3.08 2.775 2.78 288686 2.78 down down correct
TTEK.US Tetra Tech Inc 20260210 0 42.09 42.75 41.86 42.61 2382200 42.5415 up up correct
TTGT.US TechTarget Inc 20260210 0 5.19 5.35 5.16 5.23 445700 5.23 up up correct
TTMI.US TTM Technologies Inc 20260210 0 97.19 98 92.89 93.77 1930515 93.77 down down correct
TTOO.US T2 Biosystems Inc 20260210 0 0.0022 0.0025 0.0022 0.0022 7480 0.0022
TTSH.US Tile Shop Holdings Inc. Common Stock 20260210 0 3.4 3.53 3.4 3.45 4620 3.45 up up correct
TTWO.US Take 20260210 0 212.49 213.53 208.73 210.71 4145203 210.71 down down correct
TUSK.US Mammoth Energy Services Inc 20260210 0 2.45 2.587 2.325 2.33 143987 2.33 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20260210 0 11.71 11.71 11.71 11.71 800 11.71
TVACW.US Thayer Ventures Acquisition Corporation 20260210 0 1 1.08 0.921 0.95 29196 0.95 down down correct
TVTX.US Travere Therapeutics Inc 20260210 0 30.12 30.65 29.63 30.32 659700 30.32 up up correct
TW.US Tradeweb Markets Inc 20260210 0 115.04 117.02 113.406 116.72 1889900 116.5874 up up correct
TWIN.US Twin Disc Incorporated 20260210 0 17.49 18.88 17.49 18.02 100041 17.9801 up up correct
TWST.US Twist Bioscience Corporation 20260210 0 47.44 49.8 47 49.06 1023917 49.06 up up correct
TXG.US 10x Genomics Inc 20260210 0 18.52 19.43 18.36 19.15 3501400 19.15 up up correct
TXMD.US TherapeuticsMD Inc 20260210 0 2.44 2.53 2.26 2.38 32300 2.38 down down correct
TXN.US Texas Instruments Incorporated 20260210 0 216.83 222.08 216.13 220.92 5101000 220.92 up up correct
TXRH.US Texas Roadhouse Inc 20260210 0 183.66 186.72 182.45 182.68 933857 182.68 down down correct
TYRA.US Tyra Biosciences Inc 20260210 0 31.14 32.26 30.08 31.4 907903 31.4 up up correct
TZOO.US Travelzoo 20260210 0 5.39 5.6 5.36 5.53 108059 5.53 up up correct
UAL.US United Airlines Holdings Inc 20260210 0 115.71 118.72 115.71 116.36 4794100 116.36 up up correct
UBCP.US United Bancorp Inc 20260210 0 14.3235 14.71 14.13 14.3 4351 13.965 down down correct
UBFO.US United Security Bancshares 20260210 0 11.22 11.22 10.95 11.07 35334 11.07 down down correct
UBOH.US United Bancshares Inc 20260210 0 39.78 39.78 39.77 39.77 200 39.5268 down down correct
UBSI.US United Bankshares Inc 20260210 0 44.85 45.2 44.23 44.64 739500 44.208 down down correct
UCL.US uCloudlink Group Inc 20260210 0 1.63 1.63 1.62 1.63 2210 1.63
UCTT.US Ultra Clean Holdings Inc 20260210 0 54.1 58.7 53.51 54.33 2610508 54.33 up up correct
UDMY.US Udemy Inc. Common Stock 20260210 0 4.71 4.865 4.635 4.7 2142904 4.7 down down correct
UEIC.US Universal Electronics Inc 20260210 0 4.19 4.34 4.19 4.25 72828 4.25 up up correct
UFCS.US United Fire Group Inc 20260210 0 36 36.3799 35.635 36.13 110243 35.94 up up correct
UFPI.US UFP Industries Inc 20260210 0 115.07 116.63 114.3 115.62 245300 115.2155 up up correct
UFPT.US UFP Technologies Inc 20260210 0 267.73 274.93 263.41 267.56 138826 267.56 down up incorrect
UG.US United 20260210 0 6.76 6.935 6.67 6.69 23797 6.69 down up incorrect
UGRO.US urban 20260210 0 3.43 3.91 3.38 3.65 88100 3.65 up up correct
UHAL.US AMERCO 20260210 0 49.19 50.82 49.19 50.23 248400 50.23 up up correct
UK.US Ucommune International Ltd 20260210 0 0.52 0.68 0.46 0.4803 822214 0.4803 down down correct
ULBI.US Ultralife Corporation 20260210 0 6.54 6.67 6.3 6.34 28689 6.34 down up incorrect
ULCC.US Frontier Group Holdings Inc 20260210 0 5.92 6.04 5.595 5.96 5066856 5.96 up down incorrect
ULH.US Universal Logistics Holdings Inc 20260210 0 18.21 19.2 18.125 18.83 72677 18.83 up down incorrect
ULTA.US Ulta Beauty Inc 20260210 0 696.25 697.39 678.16 679.28 482000 679.28 down up incorrect
UMBF.US UMB Financial Corporation 20260210 0 133.49 135.5 131.9 132.87 474500 132.3686 down up incorrect
UNB.US Union Bankshares Inc 20260210 0 24.2 24.46 23.78 24.44 29000 24.44 up up correct
UNCY.US Unicycive Therapeutics Inc. 20260210 0 6.6 6.668 6.37 6.37 383500 6.37 down down correct
UNIT.US Uniti Group Inc 20260210 0 8.14 8.325 8.05 8.13 1099228 8.13 down down correct
UNTY.US Unity Bancorp Inc 20260210 0 55.34 56.09 54.58 55.27 82417 55.1004 down down correct
UONE.US Urban One Inc 20260210 0 12.28 13.06 11.42 11.42 35600 11.42 down down correct
UONEK.US Urban One Inc 20260210 0 7.99 8 7.41 7.43 9472 7.43 down down correct
UPC.US Universe Pharmaceuticals INC 20260210 0 3.91 3.93 3.77 3.77 8980 3.77 down down correct
UPLD.US Upland Software Inc 20260210 0 1.25 1.25 1.16 1.18 107702 1.18 down down correct
UPST.US Upstart Holdings Inc 20260210 0 39.125 41.64 38.64 38.96 10402100 38.96 down down correct
UPWK.US Upwork Inc 20260210 0 15 16.91 14.8228 15.205 19347939 15.205 up up correct
URBN.US Urban Outfitters Inc 20260210 0 70.91 71.95 70.1 70.44 906100 70.44 down down correct
URGN.US UroGen Pharma Ltd 20260210 0 21.9 22.245 21.445 21.67 305371 21.67 down down correct
UROY.US Uranium Royalty Corp 20260210 0 4.2 4.285 4.07 4.24 3723657 4.24 up up correct
USAU.US U.S. Gold Corp 20260210 0 17.53 17.72 17.27 17.31 186200 17.31 down down correct
USCB.US US Century Bank 20260210 0 19.73 19.98 19.465 19.55 46798 19.4262 down down correct
USEG.US U.S. Energy Corp 20260210 0 1.06 1.07 1.01 1.02 1089855 1.02 down down correct
USIO.US Usio Inc 20260210 0 1.3305 1.37 1.3305 1.34 44136 1.34 up up correct
USLM.US United States Lime & Minerals Inc 20260210 0 107.16 109.02 106.39 107.52 163100 107.46 up down incorrect
USQIX.US USQ Core Real Estate Fund 20260210 0 21.13 21.13 21.13 21.13 0 16.2486
UTHR.US United Therapeutics Corporation 20260210 0 475.01 475.69 468.62 473.2 234018 473.2 down down correct
UTMD.US Utah Medical Products Inc 20260210 0 62.39 65 62.39 64.51 20001 64.51 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20260210 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260210 0 2.6 2.63 2.55 2.6 1900 2.6
UVSP.US Univest Financial Corporation 20260210 0 35.44 35.74 34.71 34.88 138118 34.66 down down correct
UXIN.US Uxin Limited 20260210 0 3.58 3.77 3.53 3.7 244977 3.7 up up correct
VABK.US Virginia National Bankshares Corporation 20260210 0 42.55 42.55 42.11 42.11 2853 41.7364 down down correct
VALN.US Valneva SE 20260210 0 9.97 10.09 9.83 9.83 4634 9.83 down down correct
VALU.US Value Line Inc 20260210 0 37.74 38 37.3 37.3 1354 37.3 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260210 0 0.0001 0.001 0.0001 0.0001 27361 0.0001
VBNK.US VersaBank Common Shares 20260210 0 16.43 16.775 16.43 16.7 44297 16.7 up up correct
VC.US Visteon Corporation 20260210 0 99.62 100.95 98.76 99.8 592000 99.4088 up up correct
VCEL.US Vericel Corporation 20260210 0 35.77 36.56 35.4 35.59 255800 35.59 down up incorrect
VCMIX.US Versus Capital Multi 20260210 0 23.65 23.65 23.65 23.65 0 23.65
VCNX.US Vaccinex Inc 20260210 0 1.23 1.49 1.19 1.49 5200 1.49 up down incorrect
VCRRX.US Versus Capital Real Assets Fund LLC 20260210 0 29.17 29.17 29.17 29.17 0 28.8425
VCTR.US Victory Capital Holdings Inc 20260210 0 75.19 77.02 74.9 76.86 507400 76.3108 up down incorrect
VCYT.US Veracyte Inc 20260210 0 36.7 37.195 36.32 37.03 881113 37.03 up up correct
VECO.US Veeco Instruments Inc 20260210 0 30.6 32.11 30.305 31.46 627348 31.46 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260210 0 1.34 1.36 1.22 1.23 332200 1.23 down down correct
VELO.US Velocity Acquisition Corp 20260210 0 15.635 15.89 13.3 13.44 5116900 13.44 down down correct
VEON.US VEON Ltd 20260210 0 53.6 54.24 52.99 54.09 71000 54.09 up up correct
VERA.US Vera Therapeutics Inc 20260210 0 43.92 44.96 43.64 44.05 794765 44.05 up up correct
VERB.US Verb Technology Company Inc 20260210 0 1.99 2.11 1.865 1.92 426123 1.92 down down correct
VERI.US Veritone Inc 20260210 0 3.41 3.45 3.32 3.33 1332591 3.33 down down correct
VERO.US Venus Concept Inc 20260210 0 0.84 0.84 0.553 0.59 156000 0.59 down down correct
VERU.US Veru Inc 20260210 0 2.42 2.47 2.31 2.31 86348 2.31 down down correct
VERX.US Vertex Inc 20260210 0 15.4 15.69 14.84 14.88 4415200 14.88 down down correct
VFF.US Village Farms International Inc 20260210 0 3.23 3.27 3.12 3.13 923169 3.13 down down correct
VFLEX.US VFLEX 20260210 0 27.52 27.52 27.52 27.52 0 27.3595
VG.US Vonage Holdings Corp 20260210 0 10.22 10.3 9.83 10.14 7108100 10.14 down down correct
VIA.US Via Renewables Inc 20260210 0 20.54 21.38 20.22 20.85 524100 20.85 up up correct
VIASP.US Via Renewables Inc 20260210 0 25.74 25.74 25.6 25.709 1900 25.709 down down correct
VIAV.US Viavi Solutions Inc 20260210 0 27.62 27.84 26.91 27.33 3155792 27.33 down down correct
VICR.US Vicor Corporation 20260210 0 159 159.225 146.67 157.43 688450 157.43 down down correct
VINC.US Vincerx Pharma Inc 20260210 0 0.0125 0.0125 0.0125 0.0125 255 0.0125
VINP.US Vinci Partners Investments Ltd 20260210 0 12.39 12.4199 12.09 12.27 47755 12.27 down down correct
VIOT.US Viomi Technology Co. Ltd 20260210 0 1.43 1.48 1.4 1.41 327760 1.41 down down correct
VIR.US Vir Biotechnology Inc 20260210 0 7.25 7.665 7.16 7.51 1837540 7.51 up up correct
VIRC.US Virco Mfg. Corporation 20260210 0 6.447 6.505 6.29 6.29 48636 6.29 down down correct
VIRT.US Virtu Financial Inc 20260210 0 39.32 39.605 38.86 39.38 1157292 39.1536 up up correct
VISL.US Vislink Technologies Inc 20260210 0 1.68 1.83 1.61 1.7 10800 1.7 up up correct
VITL.US Vital Farms Inc 20260210 0 26.21 27.215 25.88 26.15 1513800 26.15 down up incorrect
VIVE.US Viveve Medical Inc 20260210 0 0.0002 0.0002 0.0002 0.0002 6045 0.0002
VKTX.US Viking Therapeutics Inc 20260210 0 29.1 29.7 28.635 28.75 1923860 28.75 down down correct
VLGEA.US Village Super Market Inc 20260210 0 38.35 38.38 36.99 37.42 40570 37.42 down down correct
VLN.US WT 20260210 0 0.06 0.06 0.06 0.06 8647 0.06
VLY.US Valley National Bancorp 20260210 0 13.64 13.78 13.5 13.62 6500700 13.4937 down down correct
VLYPO.US Valley National Bancorp 20260210 0 25.15 25.185 25.05 25.05 18101 24.5798 down down correct
VLYPP.US Valley National Bancorp 20260210 0 25.2499 25.39 25.2499 25.39 5709 24.8974 up up correct
VMAR.US Vision Marine Technologies Inc 20260210 0 2.87 2.88 2.66 2.71 76200 2.71 down down correct
VMD.US Viemed Healthcare Inc 20260210 0 8.46 8.54 8.27 8.29 193500 8.29 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20260210 0 7.62 7.65 7.36 7.42 707563 7.42 down down correct
VNET.US 21Vianet Group Inc 20260210 0 11.9 12.6 11.7 12.07 6708500 12.07 up up correct
VNO.US PO 20260210 0 15.1 15.11 14.96 15.11 9368 15.11 up up correct
VNOM.US Viper Energy Partners LP 20260210 0 43.53 43.6433 42.61 43.22 2255645 42.7167 down down correct
VOD.US Vodafone Group Plc 20260210 0 15.5 15.53 15.19 15.25 5312200 15.25 down down correct
VOR.US Vor Biopharma Inc 20260210 0 13.3 14.73 12.94 13.89 1021900 13.89 up up correct
VRA.US Vera Bradley Inc 20260210 0 2.6 2.65 2.5501 2.61 98350 2.61 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20260210 0 0.829 0.957 0.81 0.81 85300 0.81 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20260210 0 6.87 7.1 6.02 6.03 215212 6.03 down down correct
VRDN.US Viridian Therapeutics Inc 20260210 0 29.67 30.75 29.56 30.06 1161884 30.06 up up correct
VREX.US Varex Imaging Corporation 20260210 0 14.05 14.48 13.91 14.15 514093 14.15 up up correct
VRM.US Vroom Inc 20260210 0 18.002 18.002 16.45 16.45 2300 16.45 down up incorrect
VRME.US VerifyMe Inc 20260210 0 1.07 1.1096 1.04 1.05 91300 1.05 down up incorrect
VRNS.US Varonis Systems Inc 20260210 0 25.65 26.837 25.49 26.26 4134400 26.26 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20260210 0 0.011 0.011 0.011 0.011 0 0.011
VRRM.US Verra Mobility Corporation 20260210 0 18.62 18.94 18.495 18.67 1165000 18.67 up up correct
VRSK.US Verisk Analytics Inc 20260210 0 174.9 177.38 169.24 169.47 2644600 169.0421 down down correct
VRSN.US VeriSign Inc 20260210 0 219.24 220.605 216.7 220.08 911000 219.2643 up up correct
VRTS.US Virtus Investment Partners Inc 20260210 0 135.97 144.47 135.97 141.81 134500 141.81 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260210 0 469.83 474.57 462.24 463.48 2127907 463.48 down down correct
VS.US Versus Systems Inc 20260210 0 1.1 1.14 1.1 1.12 5700 1.12 up up correct
VSAT.US Viasat Inc 20260210 0 45.67 46.33 43.98 45 1621400 45 down down correct
VSEC.US VSE Corporation 20260210 0 204.26 214.7 200.16 211.26 892000 211.26 up up correct
VSTM.US Verastem Inc 20260210 0 6.65 6.65 6.26 6.28 1326900 6.28 down down correct
VTGN.US VistaGen Therapeutics Inc 20260210 0 0.56 0.6 0.54 0.56 1062000 0.56
VTRS.US Viatris Inc 20260210 0 15.53 16.04 15.47 15.95 17429800 15.8148 up up correct
VTSI.US VirTra Inc 20260210 0 4.65 4.73 4.59 4.59 10670 4.59 down up incorrect
VTVT.US vTv Therapeutics Inc 20260210 0 31.24 37 31.24 35.14 56900 35.14 up down incorrect
VTYX.US Ventyx Biosciences Inc. Common Stock 20260210 0 13.95 13.97 13.95 13.96 669026 13.96 up down incorrect
VUZI.US Vuzix Corporation 20260210 0 2.65 2.749 2.61 2.65 810679 2.65
VVOS.US Vivos Therapeutics Inc 20260210 0 1.75 1.88 1.69 1.71 200900 1.71 down up incorrect
VVPR.US VivoPower International PLC 20260210 0 1.41 1.43 1.3 1.34 352100 1.34 down up incorrect
VXRT.US Vaxart Inc 20260210 0 0.6 0.6 0.58 0.59 508100 0.59 down down correct
VYGR.US Voyager Therapeutics Inc 20260210 0 3.73 3.91 3.65 3.7 445400 3.7 down down correct
VYNE.US VYNE Therapeutics Inc 20260210 0 0.569 0.569 0.552 0.557 262000 0.557 down down correct
WABC.US Westamerica Bancorporation 20260210 0 51.82 52.87 51.29 51.92 198000 51.92 up up correct
WAFD.US Washington Federal Inc 20260210 0 33.48 33.59 32.97 33.04 483138 32.7672 down down correct
WAFDP.US Washington Federal Inc 20260210 0 16.63 16.79 16.63 16.79 28900 16.79 up up correct
WAFU.US Wah Fu Education Group Limited 20260210 0 1.66 1.69 1.66 1.677 2900 1.677 up up correct
WAL.US PA 20260210 0 23.34 23.4 23.3399 23.4 10920 23.1329 up up correct
WALD.US Waldencast Acquisition Corp 20260210 0 1.75 1.96 1.75 1.93 49800 1.93 up up correct
WALDW.US Waldencast Acquisition Corp 20260210 0 0.049 0.049 0.049 0.049 1000 0.049
WASH.US Washington Trust Bancorp Inc 20260210 0 36.62 36.92 35.84 36.23 125881 36.23 down down correct
WATT.US Energous Corporation 20260210 0 9.97 10.58 9.68 10.05 664300 10.05 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260210 0 5.15 5.5 5.15 5.42 8200 5.42 up up correct
WB.US Weibo Corporation 20260210 0 10.16 10.37 10.1 10.32 5756700 10.32 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20260210 0 28.43 29.06 28.3 28.6 834300 28.6 up up correct
WDAY.US Workday Inc 20260210 0 156.14 158.5 152.15 153.23 6237100 153.23 down down correct
WDC.US Western Digital Corporation 20260210 0 280.03 283.82 260.75 262.56 9560700 262.4344 down down correct
WDFC.US WD 20260210 0 234.96 239.22 234.19 238.87 103400 238.87 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260210 0 1.72 1.72 1.72 1.72 0 1.72
WEN.US The Wendy's Company 20260210 0 7.82 7.9 7.72 7.82 10168700 7.6771
WERN.US Werner Enterprises Inc 20260210 0 35.53 36.18 34.88 34.92 1210000 34.92 down up incorrect
WEYS.US Weyco Group Inc 20260210 0 32.605 32.605 31.1001 31.17 13093 30.9174 down up incorrect
WFC.US PD 20260210 0 17.61 17.65 17.6 17.6 37168 17.342 down up incorrect
WFCF.US Where Food Comes From Inc 20260210 0 11.36 11.43 11.36 11.42 800 11.42 up down incorrect
WFCPX.US Wells Fargo & Co Non 20260210 0 17.24 17.24 17.24 17.24 0 17.1704
WFRD.US Weatherford International plc Ordinary Shares 20260210 0 103.75 104.122 101.16 101.84 1016400 101.84 down down correct
WHF.US WhiteHorse Finance Inc 20260210 0 6.51 6.55 6.45 6.53 64822 6.3021 up up correct
WHLM.US Wilhelmina International Inc 20260210 0 3.5 3.5 3.5 3.5 200 3.5
WHLR.US Wheeler Real Estate Investment Trust Inc 20260210 0 2.38 2.67 2.32 2.54 180200 2.54 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260210 0 38 38 38 38 170 38
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20260210 0 97 97 97 97 166 97
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260210 0 5.85 6.67 5.85 6.67 9700 6.67 up up correct
WILC.US G. Willi 20260210 0 29 29.45 29 29 1600 29
WIMI.US WiMi Hologram Cloud Inc 20260210 0 2.05 2.14 2.02 2.04 24200 2.04 down down correct
WINA.US Winmark Corporation 20260210 0 450.31 453.58 432.08 432.9 73750 431.94 down down correct
WING.US Wingstop Inc 20260210 0 265.22 271.94 255.37 259.64 1099700 259.3104 down down correct
WINT.US Windtree Therapeutics Inc 20260210 0 0.01 0.01 0.01 0.01 245000 0.01
WINV.US WinVest Acquisition Corp. Common Stock 20260210 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260210 0 11.32 11.32 11.32 11.32 122 11.32
WIX.US Wix.com Ltd 20260210 0 76.48 78.345 74.74 75.35 1997500 75.35 down up incorrect
WKEY.US WISeKey International Holding AG 20260210 0 7.28 7.49 7.1 7.13 62304 7.13 down up incorrect
WKHS.US Workhorse Group Inc 20260210 0 4.3 4.365 4.18 4.26 36000 4.26 down up incorrect
WKSP.US Worksport Ltd. Common Stock 20260210 0 1.68 1.789 1.57 1.57 104800 1.57 down down correct
WLDN.US Willdan Group Inc 20260210 0 116.39 118.2 112.65 114.55 211500 114.55 down down correct
WLFC.US Willis Lease Finance Corporation 20260210 0 200.71 204.08 200 202.92 22800 202.52 up down incorrect
WMG.US Warner Music Group Corp 20260210 0 29.71 31.195 29.6 30.8 2734281 30.6017 up down incorrect
WNEB.US Western New England Bancorp Inc 20260210 0 14.32 14.32 13.97 13.98 34757 13.91 down up incorrect
WNW.US Wunong Net Technology Company Limited 20260210 0 1.5669 1.5669 1.47 1.47 6183 1.47 down up incorrect
WOOF.US Petco Health and Wellness Company Inc 20260210 0 2.56 2.645 2.53 2.53 1538000 2.53 down up incorrect
WORX.US SCWorx Corp 20260210 0 0.18 0.188 0.176 0.176 598500 0.176 down down correct
WPRT.US Westport Fuel Systems Inc 20260210 0 2.03 2.09 1.95 1.96 114800 1.96 down down correct
WRAP.US Wrap Technologies Inc 20260210 0 1.77 1.865 1.73 1.85 292700 1.85 up up correct
WRLD.US World Acceptance Corporation 20260210 0 120.27 122.97 119.62 121.28 98600 121.28 up up correct
WSBC.US WesBanco Inc 20260210 0 37.72 37.985 36.705 37.13 384569 36.7227 down down correct
WSBF.US Waterstone Financial Inc 20260210 0 17.6 17.97 17.48 17.89 38100 17.89 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20260210 0 21.78 22.47 21.505 21.85 1155300 21.7769 up up correct
WSFS.US WSFS Financial Corporation 20260210 0 70.17 70.675 68.13 68.4 505593 68.2252 down down correct
WTBA.US West Bancorporation Inc 20260210 0 26.08 26.21 25.46 26.08 57863 25.83
WTER.US The Alkaline Water Company Inc 20260210 0 0.12 0.13 0.1 0.13 17073 0.13 up up correct
WTFC.US Wintrust Financial Corporation 20260210 0 157.84 160.3999 155.78 156.07 496436 156.07 down down correct
WTW.US Weight Watchers International Inc 20260210 0 289.89 295.005 284.2701 289.77 2089049 289.77 down up incorrect
WVE.US Wave Life Sciences Ltd 20260210 0 14.02 14.15 13.48 13.59 1553973 13.59 down up incorrect
WVFC.US WVS Financial Corp 20260210 0 14.56 14.56 14.56 14.56 0 14.56
WVVI.US Willamette Valley Vineyards Inc 20260210 0 2.61 2.72 2.61 2.62 1300 2.62 up down incorrect
WVVIP.US Willamette Valley Vineyards Inc 20260210 0 3.045 3.065 3.045 3.05 1000 3.05 up down incorrect
WW.US WW International Inc 20260210 0 23.8 25.3 23.455 23.78 235300 23.78 down up incorrect
WWD.US Woodward Inc 20260210 0 392.51 400 387.37 391.53 713890 391.2107 down down correct
WYNN.US Wynn Resorts Limited 20260210 0 117.39 118.91 115.18 116.86 1463200 116.6057 down down correct
XAIR.US Beyond Air Inc 20260210 0 1.16 1.16 1.07 1.08 224369 1.08 down up incorrect
XBIO.US Xenetic Biosciences Inc 20260210 0 2.105 2.13 2.07 2.13 7136 2.13 up down incorrect
XBIT.US XBiotech Inc 20260210 0 2.36 2.45 2.36 2.42 35556 2.42 up down incorrect
XCAPX.US ACAP Strategic Fund 20260210 0 29.83 29.83 29.83 29.83 0 29.83
XCUR.US Exicure Inc 20260210 0 4.453 4.56 4.303 4.31 14000 4.31 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260210 0 22.72 22.72 22.72 22.72 0 22.72
XEL.US Xcel Energy Inc 20260210 0 76.87 78.33 76.5 77.5 6703200 76.9314 up up correct
XELA.US Exela Technologies Inc 20260210 0 0.071 0.071 0.071 0.071 0 0.071
XELB.US Xcel Brands Inc 20260210 0 1.53 1.74 1.455 1.67 64088 1.67 up up correct
XENE.US Xenon Pharmaceuticals Inc 20260210 0 43 43.665 42.13 42.63 881600 42.63 down down correct
XERS.US Xeris Pharmaceuticals Inc 20260210 0 7.03 7.22 6.9 7.22 1301400 7.22 up up correct
XFOR.US X4 Pharmaceuticals Inc 20260210 0 3.53 3.755 3.52 3.71 603100 3.71 up up correct
XGN.US Exagen Inc 20260210 0 3.39 3.69 3.365 3.5 404800 3.5 up up correct
XILSX.US Pioneer ILS Interval Fund 20260210 0 9.93 9.93 9.93 9.93 0 9.93
XLO.US Xilio Therapeutics Inc. Common Stock 20260210 0 0.55 0.569 0.523 0.542 447800 0.542 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20260210 0 72.5 73.867 68.14 68.59 1208700 68.59 down down correct
XNCR.US Xencor Inc 20260210 0 11.98 12.73 11.95 12.37 680785 12.37 up up correct
XNET.US Xunlei Limited 20260210 0 5.95 6.12 5.85 5.9 186300 5.9 down down correct
XOMA.US XOMA Corporation 20260210 0 23.42 23.43 22.65 22.89 297700 22.89 down down correct
XOMAO.US XOMA Corporation 20260210 0 25.3 25.32 25.28 25.28 1300 25.28 down down correct
XOMAP.US XOMA Corporation 20260210 0 26.02 26.02 25.85 25.85 500 25.85 down down correct
XONE.US The ExOne Company 20260210 0 49.56 49.56 49.55 49.55 64600 49.4142 down down correct
XOS.US Xos Inc 20260210 0 2.21 2.3899 2.21 2.23 15665 2.23 up up correct
XOSWW.US Xos Equity Warrants 20260210 0 0.0052 0.0052 0.0045 0.0052 11533 0.0052
XP.US XP Inc 20260210 0 20.45 20.745 19.68 19.92 8409200 19.92 down down correct
XPEL.US XPEL Inc 20260210 0 52.3 53.295 51.975 52.85 132300 52.85 up up correct
XPER.US Xperi Holding Corporation 20260210 0 5.48 5.735 5.455 5.67 499900 5.67 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260210 0 5.55 5.55 5.55 5.55 0 5.5158
XRAY.US DENTSPLY SIRONA Inc 20260210 0 13.77 14.18 13.64 13.93 4586900 13.93 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260210 0 0.4146 0.45 0.4 0.4195 533084 0.4195 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20260210 0 2.11 2.21 2.08 2.11 2359100 2.11
XSIAX.US ING Senior Incm Fd Cl A 20260210 0 9.36 9.36 9.36 9.36 0 9.3079
XSICX.US Voya Senior Income Fund Class 20260210 0 9.33 9.33 9.33 9.33 0 9.2817
XSIIX.US ING Senior Incm Fd 20260210 0 9.31 9.31 9.31 9.31 0 9.2564
XSIWX.US ING Senior Incm Fd 20260210 0 9.37 9.37 9.37 9.37 0 9.316
XSLCX.US Invesco Senior Loan Fund Class 20260210 0 5.55 5.55 5.55 5.55 0 5.5168
XTLB.US XTL Biopharmaceuticals Ltd 20260210 0 0.96 1 0.93 0.93 7100 0.93 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20260210 0 5.41 5.7 5.4 5.53 23500 5.53 up up correct
YGMZ.US MingZhu Logistics Holdings Limited 20260210 0 0.0026 0.0035 0.0025 0.0025 211458 0.0025 down down correct
YI.US 111 Inc 20260210 0 7.25 8.06 7.01 7.99 42500 7.99 up up correct
YJ.US Yunji Inc 20260210 0 1.28 1.36 1.28 1.36 11300 1.36 up up correct
YORW.US The York Water Company 20260210 0 32.07 32.735 32.04 32.54 57854 32.3151 up up correct
YQ.US 17 Education & Technology Group Inc 20260210 0 3.52 3.52 3.37 3.48 29500 3.48 down down correct
YTRA.US Yatra Online Inc 20260210 0 1.4 1.51 1.398 1.51 83500 1.51 up up correct
Z.US Zillow Group Inc 20260210 0 54.32 56.25 54.32 54.71 5122200 54.71 up up correct
ZBRA.US Zebra Technologies Corporation 20260210 0 258.55 259.79 255.16 256.57 935700 256.57 down down correct
ZCMD.US Zhongchao Inc 20260210 0 0.216 0.27 0.211 0.254 106800 2.032 up up correct
ZD.US Ziff Davis Inc. 20260210 0 32.19 33.61 32.17 32.97 426200 32.97 up down incorrect
ZENV.US Zenvia Inc. Class A Common Stock 20260210 0 0.846 0.846 0.816 0.846 2200 0.846
ZEUS.US Olympic Steel Inc 20260210 0 50.05 50.05 48.16 48.54 114840 48.54 down down correct
ZG.US Zillow Group Inc 20260210 0 54.09 55.85 54.09 54.42 1654500 54.42 up up correct
ZION.US Zions Bancorporation National Association 20260210 0 64.69 65.73 63.5 64.08 1681200 63.6216 down up incorrect
ZIONP.US Zions Bancorporation National Association 20260210 0 19.88 19.88 19.8134 19.8677 8155 19.5784 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260210 0 10.1 10.14 10.1 10.1 2000 10.1
ZKIN.US ZK International Group Co. Ltd 20260210 0 1.58 1.682 1.58 1.67 1400 1.67 up up correct
ZLAB.US Zai Lab Limited 20260210 0 18.67 20 18.655 19.55 893900 19.55 up up correct
ZM.US Zoom Video Communications Inc 20260210 0 95.57 96.52 94.43 94.99 3652400 94.99 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260210 0 2.4 2.51 2.36 2.4 509900 2.4
ZS.US Zscaler Inc 20260210 0 171.76 176.839 169.33 174.34 2409200 174.34 up up correct
ZUMZ.US Zumiez Inc 20260210 0 25.26 25.42 24.41 24.55 118059 24.55 down up incorrect
ZVZZT.US NASDAQ TEST STOCK 20260210 0 18.02 32.17 18.02 32.17 175315 32.17 up up correct
ZYXI.US Zynex Inc 20260210 0 0.0355 0.04 0.031 0.031 75533 0.031 down down correct

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