CollectAI

close-nasdaq_stocks

2026/02/11

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260211 0 6.48 6.48 6.48 6.48 0 6.48
AACG.US ATA Creativity Global 20260211 0 0.8408 0.9658 0.8408 0.9279 4402 0.9279 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20260211 0 10 10 10 10 200 10
AAIDX.US AAIDX 20260211 0 20.09 20.09 20.09 20.09 0 19.9519
AAL.US American Airlines Group Inc 20260211 0 15.18 15.38 14.2 14.35 44579100 14.35 down down correct
AAME.US Atlantic American Corporation 20260211 0 2.5941 2.64 2.57 2.57 4431 2.57 down down correct
AAOI.US Applied Optoelectronics Inc 20260211 0 49.115 50.8 45.3001 48.4 3537914 48.4 down down correct
AAON.US AAON Inc 20260211 0 100.06 104.06 99.21 102.72 1484700 102.72 up up correct
AAPL.US Apple Inc 20260211 0 274.7 280.18 274.45 275.5 51931300 275.5 up down incorrect
AATC.US Image Sensing Systems Inc 20260211 0 5.75 5.75 5.48 5.5 19700 5.3597 down up incorrect
ABCB.US Ameris Bancorp 20260211 0 85.46 85.84 83.13 83.62 298300 83.62 down down correct
ABCL.US AbCellera Biologics Inc 20260211 0 3.2 3.2 3.04 3.13 3654039 3.13 down down correct
ABEO.US Abeona Therapeutics Inc 20260211 0 5.13 5.14 4.95 5.06 1342900 5.06 down down correct
ABNB.US Airbnb Inc 20260211 0 120.955 122.35 118.13 119.55 5842400 119.55 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260211 0 2.48 2.58 2.329 2.56 296000 2.56 up up correct
ABR.US PF 20260211 0 22.25 22.33 22.2 22.3 41185 22.3 up up correct
ABSI.US Absci Corporation Common Stock 20260211 0 2.67 2.67 2.53 2.6 2196898 2.6 down down correct
ABUS.US Arbutus Biopharma Corporation 20260211 0 4.18 4.25 4.025 4.16 1369208 4.16 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260211 0 1.7 1.74 1.62 1.73 78700 1.73 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20260211 0 22.89 22.92 22.15 22.47 977515 22.47 down down correct
ACB.US Aurora Cannabis Inc 20260211 0 3.56 3.57 3.415 3.44 756200 3.44 down down correct
ACET.US Adicet Bio Inc 20260211 0 7.17 7.47 6.6 6.81 273861 6.81 down down correct
ACGL.US Arch Capital Group Ltd 20260211 0 97.75 98.8 95.71 98.61 2007700 98.61 up up correct
ACGLN.US Arch Capital Group Ltd 20260211 0 17.51 17.56 17.45 17.535 23900 17.2456 up up correct
ACGLO.US Arch Capital Group Ltd 20260211 0 20.905 20.9456 20.85 20.91 6018 20.5622 up up correct
ACHC.US Acadia Healthcare Company Inc 20260211 0 13.5 15.8 13.3 15.53 11302600 15.53 up up correct
ACHV.US Achieve Life Sciences Inc 20260211 0 4.38 4.44 4.12 4.28 542538 4.28 down down correct
ACIU.US AC Immune SA 20260211 0 3.1 3.1 2.88 3.03 229266 3.03 down down correct
ACIW.US ACI Worldwide Inc 20260211 0 42.45 42.64 40.28 40.33 1389050 40.33 down down correct
ACLS.US Axcelis Technologies Inc 20260211 0 91.71 93.4 89.59 91.82 713074 91.82 up up correct
ACMR.US ACM Research Inc 20260211 0 65.12 71.65 65 70.68 2801018 70.68 up up correct
ACNB.US ACNB Corporation 20260211 0 52.62 53.8 51.65 52.69 50280 52.3016 up up correct
ACRS.US Aclaris Therapeutics Inc 20260211 0 3.65 3.675 3.352 3.39 821527 3.39 down up incorrect
ACT.US Enact Holdings Inc. Common Stock 20260211 0 42.69 43.705 42.69 43.54 273500 43.324 up down incorrect
ACTG.US Acacia Research Corporation 20260211 0 4.11 4.15 3.94 4.06 213686 4.06 down down correct
ACVA.US ACV Auctions Inc 20260211 0 7.51 7.54 7.155 7.2 3535482 7.2 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260211 0 2.07 2.09 1.91 1.96 41313 1.96 down down correct
ADAG.US Adagene Inc 20260211 0 2.96 3.1 2.86 3.1 58162 3.1 up up correct
ADBE.US Adobe Inc 20260211 0 263.075 264.2 255.71 257.16 8759941 257.16 down down correct
ADC.US PA 20260211 0 17.27 17.3 17.24 17.26 11624 17.1727 down down correct
ADI.US Analog Devices Inc 20260211 0 329.88 337.84 327.42 337 3908900 335.9481 up up correct
ADIL.US Adial Pharmaceuticals Inc 20260211 0 3.05 3.3387 2.8 2.85 96445 2.85 down down correct
ADMA.US ADMA Biologics Inc 20260211 0 16.25 16.49 15.84 16.28 1918730 16.28 up up correct
ADP.US Automatic Data Processing Inc 20260211 0 225.53 226.08 216.65 217.57 4597500 215.7871 down up incorrect
ADPT.US Adaptive Biotechnologies Corporation 20260211 0 15.8 15.94 14.85 15.62 1969300 15.62 down up incorrect
ADSK.US Autodesk Inc 20260211 0 234.12 239.8 229.52 232.59 2622400 232.59 down down correct
ADTN.US ADTRAN Inc 20260211 0 10.56 10.56 10.15 10.38 1257723 10.38 down down correct
ADTX.US Aditxt Inc 20260211 0 0.728 0.733 0.665 0.692 13063 5.536 down down correct
ADUS.US Addus HomeCare Corporation 20260211 0 107.93 112.89 107.5 112.67 205600 112.67 up up correct
ADV.US Advantage Solutions Inc 20260211 0 0.6346 0.6346 0.5334 0.5951 1386045 0.5951 down down correct
ADXN.US Addex Therapeutics Ltd 20260211 0 7.89 7.89 7.4 7.72 2177 7.72 down up incorrect
AEAEU.US AltEnergy Acquisition Corp. Unit 20260211 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260211 0 0.52 0.6 0.5 0.59 161417 3.54 up up correct
AEHR.US Aehr Test Systems 20260211 0 31.805 37.49 31.7 33.85 5020879 33.85 up up correct
AEI.US Alset EHome International Inc 20260211 0 2.62 2.62 2.49 2.51 11310 2.51 down down correct
AEIS.US Advanced Energy Industries Inc 20260211 0 299.09 325.69 292.9 308.77 1447000 308.6768 up up correct
AEMD.US Aethlon Medical Inc 20260211 0 2.22 2.22 2.06 2.09 46321 2.09 down down correct
AEP.US American Electric Power Company Inc 20260211 0 121.46 122.59 120.47 122.25 2843800 122.25 up up correct
AEYE.US AudioEye Inc 20260211 0 7.55 7.55 6.895 7 255891 7 down down correct
AFBI.US Affinity Bancshares Inc 20260211 0 20.55 20.62 20.55 20.6 1815 20.6 up down incorrect
AFCG.US AFC Gamma Inc 20260211 0 2.31 2.34 2.22 2.34 172354 2.34 up down incorrect
AFIB.US Acutus Medical Inc 20260211 0 0.0002 0.0002 0.0002 0.0002 30003 0.0002
AFRM.US Affirm Holdings Inc 20260211 0 60.255 60.255 55.01 56.54 8204647 56.54 down down correct
AFYA.US Afya Limited 20260211 0 15.61 15.685 15.44 15.51 118423 15.51 down down correct
AGEN.US Agenus Inc 20260211 0 3.065 3.08 2.8815 2.98 525138 2.98 down up incorrect
AGIO.US Agios Pharmaceuticals Inc 20260211 0 26.6 27.72 26.05 27.71 976000 27.71 up down incorrect
AGMH.US AGM Group Holdings Inc 20260211 0 1.45 1.49 1.428 1.45 30459 1.45
AGNC.US AGNC Investment Corp 20260211 0 11.26 11.52 11.25 11.43 21785500 11.3092 up up correct
AGNCM.US AGNC Investment Corp 20260211 0 25.05 25.05 24.9501 25.01 4762 25.01 down down correct
AGNCN.US AGNC Investment Corp 20260211 0 25.61 25.76 25.6 25.76 15003 25.76 up up correct
AGNCO.US AGNC Investment Corp 20260211 0 25.48 25.5 25.449 25.5 12500 25.5 up up correct
AGNCP.US AGNC Investment Corp. 20260211 0 25.07 25.09 25.04 25.0529 20389 25.0529 down down correct
AGYS.US Agilysys Inc 20260211 0 87.325 88.115 85.3531 85.59 262562 85.59 down down correct
AHCO.US AdaptHealth Corp 20260211 0 10.64 10.705 10.42 10.54 865401 10.54 down down correct
AIHS.US Senmiao Technology Limited 20260211 0 1.17 1.17 1.14 1.15 14365 1.15 down down correct
AIP.US Arteris Inc. Common Stock 20260211 0 15.21 15.46 14.57 15.1 411834 15.1 down up incorrect
AIRG.US Airgain Inc 20260211 0 5.5 5.596 5.2 5.4 30584 5.4 down up incorrect
AIRS.US AirSculpt Technologies Inc. Common Stock 20260211 0 2.14 2.16 1.95 2.12 789454 2.12 down up incorrect
AIRT.US Air T Inc 20260211 0 23.65 23.68 23.45 23.4501 3422 23.4501 down up incorrect
AIRTP.US Air T Inc 20260211 0 20.75 21 20.42 20.42 4380 19.9271 down down correct
AKAM.US Akamai Technologies Inc 20260211 0 99.01 99.01 94.49 94.8 4121900 94.8 down down correct
AKBA.US Akebia Therapeutics Inc 20260211 0 1.53 1.56 1.45 1.55 4503859 1.55 up up correct
AKTS.US Akoustis Technologies Inc 20260211 0 17.81 18.5 16.8 18.06 256600 18.06 up up correct
AKTX.US Akari Therapeutics Plc 20260211 0 0.249 0.267 0.228 0.246 229600 0.246 down down correct
ALCO.US Alico Inc 20260211 0 40.87 41.43 40.6 40.98 21615 40.98 up up correct
ALDX.US Aldeyra Therapeutics Inc 20260211 0 5.5 5.52 5.28 5.32 910701 5.32 down down correct
ALEC.US Alector Inc 20260211 0 1.96 1.97 1.86 1.92 590767 1.92 down down correct
ALF.US Alfi Inc 20260211 0 10.7 10.7 10.7 10.7 0 10.7
ALGM.US Allegro MicroSystems Inc 20260211 0 42.31 43.04 41.8 42.81 2508800 42.81 up up correct
ALGN.US Align Technology Inc 20260211 0 196.6 197.71 194.22 197.51 1369600 197.51 up up correct
ALGS.US Aligos Therapeutics Inc 20260211 0 7.2 7.76 6.98 7.46 76649 7.46 up up correct
ALGT.US Allegiant Travel Company 20260211 0 114.54 116.705 106.32 109.33 580777 109.33 down down correct
ALHC.US Alignment Healthcare Inc 20260211 0 20.55 20.7 20.14 20.39 1769400 20.39 down down correct
ALKS.US Alkermes plc 20260211 0 34.89 35.15 33.91 34.91 1352700 34.91 up down incorrect
ALKT.US Alkami Technology Inc 20260211 0 17.15 17.15 16.41 16.86 1836900 16.86 down up incorrect
ALLO.US Allogene Therapeutics Inc 20260211 0 1.7 1.71 1.61 1.65 3006341 1.65 down down correct
ALLT.US Allot Ltd 20260211 0 10.44 10.47 10.0611 10.21 208112 10.21 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20260211 0 322.14 325.04 317.8 322.28 1582000 322.28 up up correct
ALOT.US AstroNova Inc 20260211 0 9.68 9.735 9.53 9.735 9180 9.735 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260211 0 0.0002 0.0006 0.0002 0.0006 12923 0.0006 up up correct
ALRM.US Alarm.com Holdings Inc 20260211 0 47.44 47.5 45.865 46.44 434308 46.44 down down correct
ALRS.US Alerus Financial Corporation 20260211 0 25.47 25.485 24.92 25.01 98513 25.01 down down correct
ALT.US Altimmune Inc 20260211 0 4.72 4.745 4.54 4.63 1867000 4.63 down down correct
ALTO.US Alto Ingredients Inc 20260211 0 2.78 2.79 2.61 2.77 806100 2.77 down down correct
ALXO.US ALX Oncology Holdings Inc 20260211 0 2.56 2.5999 2.31 2.48 809310 2.48 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260211 0 1.91 1.939 1.58 1.78 145300 1.78 down up incorrect
AMAL.US Amalgamated Financial Corp 20260211 0 41.55 41.89 40.15 40.49 135064 40.49 down up incorrect
AMAT.US Applied Materials Inc 20260211 0 337.905 344.34 330.89 339.88 7160914 339.4566 up up correct
AMBA.US Ambarella Inc 20260211 0 67.99 68 65.19 66.87 725037 66.87 down down correct
AMCX.US AMC Networks Inc 20260211 0 7.68 7.705 7.238 7.5 620519 7.5 down down correct
AMD.US Advanced Micro Devices Inc 20260211 0 217.88 219.65 209.21 213.58 33384738 213.58 down up incorrect
AMGN.US Amgen Inc 20260211 0 365.14 368.51 361 366.58 2826184 364.0574 up down incorrect
AMKR.US Amkor Technology Inc 20260211 0 54.32 57.09 53.49 56.17 5648400 56.0626 up up correct
AMPG.US AmpliTech Group Inc 20260211 0 3.02 3.02 2.76 2.8 693800 2.8 down down correct
AMPGW.US AmpliTech Group Inc 20260211 0 0.07 0.095 0.07 0.093 16700 0.093 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20260211 0 28.62 29.09 28.48 28.59 236616 28.59 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20260211 0 7.29 7.355 6.574 6.71 3285000 6.71 down down correct
AMRK.US A 20260211 0 64.25 66.5 58.12 62.87 1187111 62.6557 down down correct
AMRN.US Amarin Corporation plc 20260211 0 14.91 15.25 14.49 15.11 80300 15.11 up up correct
AMSC.US American Superconductor Corporation 20260211 0 33.49 34.82 31.21 34.26 2737600 34.26 up up correct
AMSF.US AMERISAFE Inc 20260211 0 38.5 38.69 37.955 38.42 134156 37.9415 down down correct
AMST.US Amesite Inc 20260211 0 2.01 2.01 1.84 1.91 31500 1.91 down down correct
AMTB.US Amerant Bancorp Inc 20260211 0 23.2 23.35 22.46 22.85 360600 22.7583 down down correct
AMTX.US Aemetis Inc 20260211 0 1.52 1.5497 1.47 1.52 569780 1.52
AMWD.US American Woodmark Corporation 20260211 0 54.4 60.78 54.4 59.74 326061 59.74 up down incorrect
AMZN.US Amazon.com Inc 20260211 0 208.06 208.57 202.49 204.08 65545461 204.08 down down correct
ANAB.US AnaptysBio Inc 20260211 0 50.4 56.39 46.85 55.25 1272682 55.25 up up correct
ANDE.US The Andersons Inc 20260211 0 67.95 69.52 67.74 69.11 230892 69.11 up down incorrect
ANEB.US Anebulo Pharmaceuticals Inc 20260211 0 0.4702 0.477 0.46 0.4747 25138 0.4747 up down incorrect
ANGI.US Angi Inc 20260211 0 9.91 10.39 8.84 9.2 4694151 9.2 down up incorrect
ANGO.US AngioDynamics Inc 20260211 0 11.07 11.38 10.655 11.37 874848 11.37 up down incorrect
ANIK.US Anika Therapeutics Inc 20260211 0 10.34 10.34 10.025 10.25 111401 10.25 down up incorrect
ANIP.US ANI Pharmaceuticals Inc 20260211 0 79.9 79.94 75.635 76.25 307453 76.25 down down correct
ANIX.US Anixa Biosciences Inc 20260211 0 2.98 3.03 2.79 2.84 189300 2.84 down down correct
ANNX.US Annexon Inc 20260211 0 5.66 5.75 5.09 5.24 2488978 5.24 down down correct
ANY.US Sphere 3D Corp 20260211 0 1.75 1.755 1.25 1.42 341400 1.42 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20260211 0 20.54 21.53 20.54 20.96 368729 20.96 up up correct
AOUT.US American Outdoor Brands Inc 20260211 0 8.93 9.055 8.27 8.63 69414 8.63 down down correct
APA.US APA Corporation 20260211 0 28 28.56 27.75 28.26 7220012 28.26 up up correct
APEI.US American Public Education Inc 20260211 0 44.23 44.4899 42.725 43.23 172642 43.23 down up incorrect
API.US Agora Inc 20260211 0 4.49 4.52 4.21 4.27 303766 4.27 down up incorrect
APLS.US Apellis Pharmaceuticals Inc 20260211 0 22.46 22.5 21.71 22.31 1876291 22.31 down up incorrect
APM.US Aptorum Group Limited 20260211 0 0.84 0.8401 0.8 0.8295 18179 0.8295 down down correct
APOG.US Apogee Enterprises Inc 20260211 0 42.38 42.925 41.29 41.69 212927 41.69 down down correct
APP.US AppLovin Corporation 20260211 0 459 471.97 438.18 456.81 10648600 456.81 down down correct
APPF.US AppFolio Inc 20260211 0 188 189.01 175.67 178.74 465988 178.74 down down correct
APPN.US Appian Corporation 20260211 0 26.18 26.26 22.8 23.41 1969227 23.41 down down correct
APPS.US Digital Turbine Inc 20260211 0 4.66 4.689 4.218 4.36 3713323 4.36 down down correct
APRE.US Aprea Therapeutics Inc 20260211 0 0.6568 0.658 0.6068 0.6134 81599 0.6134 down down correct
APVO.US Aptevo Therapeutics Inc 20260211 0 6.84 7.16 6.81 6.95 19724 6.95 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260211 0 1.67 1.68 1.67 1.68 13655 1.68 up up correct
APYX.US Apyx Medical Corporation 20260211 0 4.06 4.17 3.91 3.92 36346 3.92 down down correct
AQB.US AquaBounty Technologies Inc 20260211 0 0.901 0.94 0.855 0.88 10300 0.88 down down correct
AQMS.US Aqua Metals Inc 20260211 0 4.5 4.6999 4.12 4.32 440870 4.32 down down correct
AQST.US Aquestive Therapeutics Inc 20260211 0 3.86 3.9 3.65 3.82 2736914 3.82 down down correct
ARAY.US Accuray Incorporated 20260211 0 0.5531 0.5574 0.5 0.5123 1622394 0.5123 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260211 0 1.18 1.19 1.11 1.14 1418413 1.14 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260211 0 0.1182 0.1182 0.1 0.1 2636 0.1 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260211 0 3.31 3.31 2.6501 2.81 40280 2.81 down down correct
ARCB.US ArcBest Corporation 20260211 0 106.34 110.01 105.87 106.03 212900 106.03 down down correct
ARCC.US Ares Capital Corporation 20260211 0 20.01 20.11 19.75 19.91 5026200 19.3811 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260211 0 7.5 7.6 7.1729 7.4 298855 7.4 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20260211 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
ARDX.US Ardelyx Inc 20260211 0 7.34 7.395 7.11 7.26 4303100 7.26 down down correct
AREC.US American Resources Corporation 20260211 0 3.1 3.1 2.81 2.89 2671019 2.89 down down correct
ARGX.US argenx SE 20260211 0 832.15 837.545 822.6 834.55 197000 834.55 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20260211 0 10.66 10.805 9.63 9.77 1772927 9.77 down down correct
ARKO.US Arko Corp 20260211 0 6.44 6.5 6.2 6.3 601700 6.2679 down down correct
ARKR.US Ark Restaurants Corp 20260211 0 6.915 7.03 6.915 7.03 1651 7.03 up up correct
ARLP.US Alliance Resource Partners L.P 20260211 0 24.7 26.09 24.7 25.5 996022 25.5 up up correct
AROW.US Arrow Financial Corporation 20260211 0 35.35 35.85 34.71 34.97 72398 34.97 down down correct
ARQQ.US Arqit Quantum Inc 20260211 0 17.77 17.887 16.59 17.32 234900 17.32 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20260211 0 0.165 0.175 0.15 0.1749 49215 0.1749 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20260211 0 26.91 27.18 25.84 26.59 675200 26.59 down down correct
ARRY.US Array Technologies Inc 20260211 0 11.89 11.89 10.9 11.1 6527133 11.1 down down correct
ARTL.US Artelo Biosciences Inc 20260211 0 1.42 1.4295 1.3 1.33 14706 3.99 down down correct
ARTNA.US Artesian Resources Corporation 20260211 0 33.16 33.26 32.56 33.1 23200 32.7872 down up incorrect
ARTW.US Art's 20260211 0 2.2 2.44 2.19 2.3 57453 2.3 up down incorrect
ARVN.US Arvinas Inc 20260211 0 13.39 13.44 12.75 13.09 692832 13.09 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260211 0 64.62 65 60.34 61.55 4104484 61.55 down down correct
ASLE.US AerSale Corporation 20260211 0 7.4 7.46 7.1301 7.18 146196 7.18 down down correct
ASMB.US Assembly Biosciences Inc 20260211 0 27.39 27.5 26.08 27.36 65100 27.36 down down correct
ASML.US ASML Holding N.V 20260211 0 1440.4 1451.49 1409.34 1435.63 1139300 1435.63 down down correct
ASO.US Academy Sports and Outdoors Inc 20260211 0 57.375 59.69 57.19 59.46 992926 59.46 up up correct
ASPC.US Alpha Capital Acquisition Company 20260211 0 12.7 12.98 12.46 12.88 12300 12.88 up up correct
ASPCU.US Alpha Capital Acquisition Company 20260211 0 13 13.4 13 13.3 2939 13.3 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20260211 0 5.59 5.61 5.09 5.26 51072 5.26 down down correct
ASPU.US Aspen Group Inc 20260211 0 0.1401 0.149 0.1401 0.1405 41450 0.1405 up up correct
ASRT.US Assertio Holdings Inc 20260211 0 11.63 11.99 11.6 11.95 16987 11.95 up up correct
ASRV.US AmeriServ Financial Inc 20260211 0 3.58 3.7135 3.4 3.55 35036 3.55 down down correct
ASTC.US Astrotech Corporation 20260211 0 3.07 3.17 3.07 3.09 5606 3.09 up up correct
ASTE.US Astec Industries Inc 20260211 0 57.1 58.88 56.66 58 148375 57.8697 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260211 0 5.22 5.34 5.025 5.06 1510356 5.06 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260211 0 0.25 0.25 0.1958 0.22 66600 0.22 down down correct
ASTS.US AST SpaceMobile Inc 20260211 0 100.76 102.85 93.2 96.92 13701650 96.92 down down correct
ASUR.US Asure Software Inc 20260211 0 8.69 8.69 7.75 7.81 94864 7.81 down down correct
ASYS.US Amtech Systems Inc 20260211 0 13.01 13.23 11.28 11.49 779200 11.49 down up incorrect
ATAI.US ATAI Life Sciences N.V. Common Shares 20260211 0 3.87 3.99 3.745 3.97 2680188 3.97 up down incorrect
ATEC.US Alphatec Holdings Inc 20260211 0 13.8 14.31 13.28 13.47 2673736 13.47 down down correct
ATER.US Aterian Inc 20260211 0 0.696 0.728 0.663 0.688 57600 0.688 down up incorrect
ATEX.US Anterix Inc 20260211 0 28.95 29.73 28.01 29.7 457642 29.7 up down incorrect
ATHA.US Athira Pharma Inc 20260211 0 4.87 5.1512 4.5727 5 33987 5 up down incorrect
ATHE.US Alterity Therapeutics Limited 20260211 0 3.52 3.55 3.43 3.53 7009 3.53 up down incorrect
ATLC.US Atlanticus Holdings Corporation 20260211 0 56.67 57.305 54.2 55.15 52423 55.15 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260211 0 24.98 25 24.95 24.995 8900 24.995 up up correct
ATLCP.US Atlanticus Holdings Corporation 20260211 0 24.69 24.73 24.57 24.655 5300 24.1827 down down correct
ATLO.US Ames National Corporation 20260211 0 27.69 27.845 27.06 27.39 38996 27.1532 down down correct
ATMH.US All Things Mobile Analytic Inc 20260211 0 0.0669 0.0669 0.0669 0.0669 0 0.0669
ATNI.US ATN International Inc 20260211 0 26.15 26.495 25.575 25.88 54161 25.88 down down correct
ATOM.US Atomera Incorporated 20260211 0 2.54 2.54 2.34 2.46 313333 2.46 down down correct
ATOS.US Atossa Therapeutics Inc 20260211 0 4.76 4.77 4.0318 4.05 348441 4.05 down down correct
ATRA.US Atara Biotherapeutics Inc 20260211 0 4.84 4.855 4.51 4.59 124600 4.59 down down correct
ATRC.US AtriCure Inc 20260211 0 34 34.305 30.47 32.895 2602945 32.895 down down correct
ATRO.US Astronics Corporation 20260211 0 75.47 75.77 72.01 75.37 500700 75.37 down up incorrect
ATXI.US Avenue Therapeutics Inc 20260211 0 0.15 0.15 0.15 0.15 464 0.15
AUB.US Atlantic Union Bankshares Corporation 20260211 0 41.64 41.94 40.715 41 1054785 40.6236 down down correct
AUBN.US Auburn National Bancorporation Inc 20260211 0 25 25 25 25 645 24.7223
AUDC.US AudioCodes Ltd 20260211 0 7.7 7.74 7.4301 7.73 190799 7.5179 up up correct
AUID.US Ipsidy Inc. Common Stock 20260211 0 1.8 1.8248 1.6607 1.71 310026 1.71 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20260211 0 14.6 14.625 14.205 14.51 552200 14.51 down down correct
AUR.US Aurora Innovation Inc 20260211 0 4.5 4.5 4.27 4.36 19894500 4.36 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20260211 0 5.62 5.7 5.33 5.62 169523 5.62
AUROW.US Aurora Innovation Inc 20260211 0 0.32 0.32 0.2511 0.2661 15673 0.2661 down down correct
AUTL.US Autolus Therapeutics plc 20260211 0 1.45 1.455 1.38 1.43 971703 1.43 down down correct
AUUD.US Auddia Inc 20260211 0 0.775 0.799 0.736 0.736 80300 0.736 down down correct
AUUDW.US Auddia Inc 20260211 0 0.005 0.005 0.005 0.005 8400 0.005
AVAH.US Aveanna Healthcare Holdings Inc 20260211 0 7.94 8.06 7.725 7.98 1055468 7.98 up up correct
AVAV.US AeroVironment Inc 20260211 0 267.7 267.85 236.36 243.42 1593958 243.42 down down correct
AVDL.US Avadel Pharmaceuticals plc 20260211 0 21.66 21.76 21.63 21.64 0 21.64 down down correct
AVGO.US Broadcom Inc 20260211 0 346.8 347.2 333.74 342.76 17004711 342.76 down down correct
AVIR.US Atea Pharmaceuticals Inc 20260211 0 4.18 4.49 4.04 4.46 637375 4.46 up up correct
AVNW.US Aviat Networks Inc 20260211 0 26.07 26.7499 25.43 25.92 102379 25.92 down down correct
AVO.US Mission Produce Inc 20260211 0 13.805 13.89 13.57 13.66 434680 13.66 down down correct
AVPT.US Avepoint Inc 20260211 0 10.86 10.91 10.32 10.56 1555600 10.56 down up incorrect
AVT.US Avnet Inc 20260211 0 66.58 67.39 65.64 66.34 1100000 65.9759 down up incorrect
AVTX.US Avalo Therapeutics Inc 20260211 0 14.61 14.81 13.5 14.35 317785 14.35 down down correct
AVXL.US Anavex Life Sciences Corp 20260211 0 3.97 4.04 3.745 3.88 1407000 3.88 down down correct
AWRE.US Aware Inc 20260211 0 1.77 1.77 1.68 1.68 12303 1.68 down down correct
AXGN.US AxoGen Inc 20260211 0 34.74 34.74 30.98 33.9 1154900 33.9 down down correct
AXON.US Axon Enterprise Inc 20260211 0 453.39 455.83 432 434.45 1104700 434.45 down down correct
AXSM.US Axsome Therapeutics Inc 20260211 0 184.12 187.175 181 186.21 374800 186.21 up up correct
AXTI.US AXT Inc 20260211 0 25.76 28.49 25.265 26.8 8779932 26.8 up up correct
AYTU.US Aytu Biopharma Inc 20260211 0 2.29 2.32 2.2001 2.27 39815 2.27 down down correct
AZN.US AstraZeneca PLC 20260211 0 200.08 204.92 199.19 204.76 3483900 202.6283 up up correct
BAC.US PQ 20260211 0 17.57 17.58 17.52 17.58 43780 17.58 up down incorrect
BAND.US Bandwidth Inc 20260211 0 13.68 13.68 12.89 13.07 436600 13.07 down up incorrect
BANF.US BancFirst Corporation 20260211 0 119.99 122.205 115.87 116.54 101543 116.54 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260211 0 26.25 26.25 26.25 26.25 500 26.25
BANR.US Banner Corporation 20260211 0 65.65 66.83 64.205 64.71 310634 64.71 down down correct
BANX.US StoneCastle Financial Corp 20260211 0 20.05 20.15 19.95 19.99 43000 19.99 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20260211 0 2.75 2.75 2.6 2.6501 10546 2.6501 down down correct
BATRA.US The Liberty Braves Group 20260211 0 45.82 45.95 45.09 45.52 78500 45.52 down down correct
BATRK.US The Liberty Braves Group 20260211 0 41.23 41.31 40.9 41.13 197200 41.13 down down correct
BBBY.US Bed Bath & Beyond Inc 20260211 0 5.48 5.58 5.08 5.22 1677400 5.22 down down correct
BBCP.US Concrete Pumping Holdings Inc 20260211 0 6.58 6.7 6.4613 6.62 66062 6.62 up up correct
BBGI.US Beasley Broadcast Group Inc 20260211 0 4.2 4.2 4.08 4.08 5556 4.08 down down correct
BBIG.US Vinco Ventures Inc 20260211 0 0.005 0.005 0.005 0.005 5239 0.005
BBIO.US BridgeBio Pharma Inc 20260211 0 72.97 73.515 70.09 73.33 2211200 73.33 up up correct
BBLG.US Bone Biologics Corp Common Stock 20260211 0 1.376 1.385 1.29 1.3 12000 1.3 down down correct
BBSI.US Barrett Business Services Inc 20260211 0 35.73 35.835 31.4 32.05 414281 31.9548 down down correct
BCAB.US BioAtla Inc 20260211 0 0.2 0.21 0.1756 0.1845 1470114 0.1845 down down correct
BCBP.US BCB Bancorp Inc 20260211 0 8.38 8.605 8.25 8.29 108043 8.29 down down correct
BCDA.US BioCardia Inc 20260211 0 1.3 1.31 1.17 1.18 87744 1.18 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260211 0 0.585 0.585 0.515 0.585 12190 0.585
BCML.US BayCom Corp 20260211 0 30.55 30.73 30.01 30.3 27446 29.9854 down up incorrect
BCOR.US Blucora Inc 20260211 0 22.86 22.995 22.86 22.9584 537 22.9584 up down incorrect
BCOW.US 1895 Bancorp of Wisconsin Inc 20260211 0 10.91 11.05 10.91 11 11000 11 up down incorrect
BCPC.US Balchem Corporation 20260211 0 174.69 179.2 173.23 178.68 195838 178.68 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20260211 0 6.53 6.905 6.46 6.84 3725293 6.84 up up correct
BCTX.US BriaCell Therapeutics Corp 20260211 0 4.21 4.26 4.03 4.21 274649 4.21
BCTXW.US BriaCell Therapeutics Corp 20260211 0 0.0043 0.0079 0.004 0.0064 100571 0.0064 up up correct
BCYC.US Bicycle Therapeutics plc 20260211 0 5.63 5.63 5.35 5.54 255846 5.54 down down correct
BDSX.US Biodesix Inc 20260211 0 10.4 10.5753 9.9 10.35 86859 10.35 down down correct
BDTX.US Black Diamond Therapeutics Inc 20260211 0 2.25 2.28 2.19 2.22 435908 2.22 down down correct
BEAM.US Beam Therapeutics Inc 20260211 0 26.97 27.2 25.23 25.99 1503914 25.99 down down correct
BEAT.US Heartbeam Inc. Common Stock 20260211 0 1.33 1.38 1.272 1.32 412542 1.32 down down correct
BEATW.US Heartbeam Inc. Warrant 20260211 0 0.1101 0.12 0.1101 0.1181 1064 0.1181 up up correct
BEEM.US Beam Global 20260211 0 1.49 1.515 1.41 1.45 291000 1.45 down down correct
BELFA.US Bel Fuse Inc 20260211 0 220.33 224.95 213.51 221.15 35324 221.15 up up correct
BELFB.US Bel Fuse Inc 20260211 0 239.79 244.76 232.53 238.395 152416 238.395 down down correct
BFC.US Bank First Corporation 20260211 0 149.93 151.74 145.47 146.99 126562 146.99 down down correct
BFRI.US Biofrontera Inc. Common Stock 20260211 0 0.832 0.848 0.73 0.7699 515981 0.7699 down down correct
BFRIW.US Biofrontera Inc. Warrants 20260211 0 0.0635 0.0635 0.0501 0.0501 250 0.0501 down down correct
BFST.US Business First Bancshares Inc 20260211 0 29.49 30 28.945 29.22 270687 29.0689 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20260211 0 0.6005 0.62 0.5689 0.5998 3219 29.99 down down correct
BHF.US Brighthouse Financial Inc 20260211 0 63.9 63.95 63.79 63.87 623019 63.87 down down correct
BHFAL.US Brighthouse Financial Inc 20260211 0 17.85 17.85 17.52 17.602 20042 17.2276 down down correct
BHFAM.US Brighthouse Financial Inc 20260211 0 12.32 12.32 12.12 12.14 14600 11.8434 down down correct
BHFAN.US Brighthouse Financial Inc 20260211 0 13.57 13.683 13.36 13.36 36300 13.0232 down down correct
BHFAO.US Brighthouse Financial Inc 20260211 0 16.985 17.04 16.79 16.8 28400 16.3827 down down correct
BHFAP.US Brighthouse Financial Inc 20260211 0 16.65 16.65 16.43 16.43 17100 16.0178 down down correct
BIDU.US Baidu Inc 20260211 0 147 148.06 142.82 145.12 1551100 145.12 down up incorrect
BIIB.US Biogen Inc 20260211 0 188.35 192 187.2 191.2 996900 191.2 up down incorrect
BILI.US Bilibili Inc 20260211 0 32.17 32.24 31.28 31.84 1689888 31.84 down down correct
BIOX.US Bioceres Crop Solutions Corp 20260211 0 0.599 0.63 0.561 0.628 516627 0.628 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20260211 0 3.37 3.37 3.12 3.16 36334 3.16 down down correct
BITF.US Bitfarms Ltd. Common Stock 20260211 0 2.23 2.25 2.12 2.17 30855500 2.17 down down correct
BIVI.US BioVie Inc 20260211 0 1.14 1.1899 1.0954 1.15 75383 1.15 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260211 0 3.19 3.225 2.95 2.98 115600 2.98 down down correct
BJRI.US BJ's Restaurants Inc 20260211 0 42.59 43.145 42.16 42.55 195496 42.55 down down correct
BKNG.US Booking Holdings Inc 20260211 0 4253.5801 4377.7998 4199.48 4312.4399 668800 4302.6246 up up correct
BKR.US Baker Hughes Company 20260211 0 60.09 62.08 60 61.25 13529500 61.0198 up down incorrect
BKSC.US Bank of South Carolina Corporation 20260211 0 15.82 15.88 15.8 15.88 600 15.88 up down incorrect
BKYI.US BIO 20260211 0 0.63 0.6595 0.6031 0.61 280997 0.61 down down correct
BL.US BlackLine Inc 20260211 0 44.96 44.96 41.12 41.9 2238465 41.9 down down correct
BLBD.US Blue Bird Corporation 20260211 0 56.94 57.88 56.63 57.77 325967 57.77 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20260211 0 12.72 12.72 10.785 11.71 100100 11.71 down down correct
BLDP.US Ballard Power Systems Inc 20260211 0 2.18 2.195 2.085 2.16 1525459 2.16 down up incorrect
BLFS.US BioLife Solutions Inc 20260211 0 22.74 22.99 21.75 22.25 219064 22.25 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20260211 0 14.61 14.74 14.17 14.19 113537 14.19 down down correct
BLIN.US Bridgeline Digital Inc 20260211 0 0.78 0.7995 0.7334 0.7334 48554 0.7334 down down correct
BLKB.US Blackbaud Inc 20260211 0 47.19 50.43 46.34 50.37 897076 50.37 up up correct
BLMN.US Bloomin' Brands Inc 20260211 0 6.97 7.32 6.9 6.93 2217078 6.93 down down correct
BLNK.US Blink Charging Co 20260211 0 0.6956 0.6982 0.66 0.6852 2161989 0.6852 down down correct
BLRX.US BioLineRx Ltd 20260211 0 3.1 3.1 2.94 2.95 7800 2.95 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20260211 0 4.12 4.12 3.83 4 916688 4 down down correct
BMBL.US Bumble Inc 20260211 0 3.25 3.25 2.94 2.95 4273979 2.95 down up incorrect
BMEA.US Biomea Fusion Inc 20260211 0 1.36 1.37 1.26 1.31 656898 1.31 down up incorrect
BMRA.US Biomerica Inc 20260211 0 2.28 2.285 2.23 2.28 7268 2.28
BMRC.US Bank of Marin Bancorp 20260211 0 27.71 27.87 27.21 27.25 76839 27.25 down up incorrect
BMRN.US BioMarin Pharmaceutical Inc 20260211 0 59.43 60.79 58.62 60.31 2646655 60.31 up up correct
BNGO.US Bionano Genomics Inc 20260211 0 1.18 1.19 1.11 1.14 224000 1.14 down up incorrect
BNR.US Burning Rock Biotech Limited 20260211 0 31 31.01 28.2777 28.88 7250 28.88 down down correct
BNTC.US Benitec Biopharma Inc 20260211 0 11.72 11.77 11 11.65 107700 11.65 down down correct
BNTX.US BioNTech SE 20260211 0 108.18 109.62 106.6 109.38 411900 109.38 up up correct
BOKF.US BOK Financial Corporation 20260211 0 136.84 138.42 134.71 135.56 294902 134.9198 down down correct
BOLT.US Bolt Biotherapeutics Inc 20260211 0 5.08 5.175 4.87 5 26878 5 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20260211 0 1.6 1.67 1.59 1.65 14068 1.65 up up correct
BOOM.US DMC Global Inc 20260211 0 8.6 8.865 8.48 8.6 335692 8.6
BOSC.US B.O.S. Better Online Solutions Ltd 20260211 0 4.87 4.91 4.75 4.76 69100 4.76 down down correct
BOTJ.US Bank of the James Financial Group Inc 20260211 0 20.33 20.5 20.02 20.02 6181 19.9235 down down correct
BOXL.US Boxlight Corporation 20260211 0 1.65 1.6672 1.33 1.37 721962 1.37 down down correct
BPOP.US Popular Inc 20260211 0 148.14 149.31 144.32 145.93 588300 145.93 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260211 0 25.1 25.16 25.09 25.16 1938 24.9066 up up correct
BPRN.US The Bank of Princeton 20260211 0 36.38 36.38 35.62 35.64 12652 35.64 down down correct
BPTH.US Bio 20260211 0 0.07 0.07 0.07 0.07 0 0.07
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260211 0 16.03 16.2 15.99 16.2 9700 15.8114 up up correct
BPYPN.US Brookfield Property Partners L.P 20260211 0 13.82 13.97 13.75 13.78 13900 13.4316 down down correct
BPYPO.US Brookfield Property Partners L.P 20260211 0 15.1 15.2 15 15.13 25000 14.739 up up correct
BPYPP.US Brookfield Property Partners L.P 20260211 0 16.1 16.25 15.929 16.18 16300 15.7859 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260211 0 1.99 1.99 1.88 1.94 8115 1.94 down down correct
BRID.US Bridgford Foods Corporation 20260211 0 7.55 7.67 7.53 7.63 1300 7.63 up up correct
BRKR.US Bruker Corporation 20260211 0 41.25 42.44 41.205 42.43 3784537 42.43 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260211 0 1.53 1.56 1.48 1.49 43889 1.49 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260211 0 0.59 0.59 0.4 0.4126 2746537 0.4126 down down correct
BRZE.US Braze Inc. Class A Common Stock 20260211 0 18.76 18.96 17.235 17.71 5382800 17.71 down down correct
BSBK.US Bogota Financial Corp 20260211 0 8.5415 8.5415 8.5415 8.5415 245 8.5415
BSET.US Bassett Furniture Industries Incorporated 20260211 0 15.96 16.2714 15.75 15.76 19516 15.5654 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20260211 0 0.002 0.002 0.001 0.001 1658900 0.001 down down correct
BSRR.US Sierra Bancorp 20260211 0 36.86 37.98 36.495 36.88 87532 36.88 up down incorrect
BSVN.US Bank7 Corp 20260211 0 45.5 45.5 44.05 44.05 6228 44.05 down down correct
BSY.US Bentley Systems Incorporated 20260211 0 34.16 34.545 33.63 33.92 6121500 33.861 down down correct
BTAI.US BioXcel Therapeutics Inc 20260211 0 1.65 1.655 1.525 1.62 309846 1.62 down down correct
BTBD.US BT Brands Inc. Common Stock 20260211 0 1.2 1.28 1.145 1.22 57491 1.22 up down incorrect
BTBDW.US BT Brands Inc. Warrant 20260211 0 0.1664 0.1664 0.13 0.1301 4177 0.1301 down up incorrect
BTBT.US Bit Digital Inc 20260211 0 1.75 1.785 1.64 1.77 32438800 1.77 up down incorrect
BTCS.US BTCS Inc. Common Stock 20260211 0 1.74 1.74 1.4901 1.55 1614689 1.55 down up incorrect
BTCY.US Biotricity Inc. Common Stock 20260211 0 0.2719 0.2909 0.2005 0.24 240951 0.24 down up incorrect
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260211 0 6.8 6.8 6.59 6.64 725300 6.5308 down down correct
BUSE.US First Busey Corporation 20260211 0 26.88 27.315 26.35 26.45 620843 26.45 down down correct
BVS.US Bioventus Inc 20260211 0 8.28 8.28 7.78 8.08 322730 8.08 down down correct
BWAY.US BrainsWay Ltd 20260211 0 24.14 24.15 22.72 23.43 168600 11.715 down down correct
BWB.US Bridgewater Bancshares Inc 20260211 0 19.72 19.95 19.1 19.24 82207 19.24 down down correct
BWEN.US Broadwind Inc 20260211 0 2.38 2.46 2.37 2.44 125871 2.44 up up correct
BWFG.US Bankwell Financial Group Inc 20260211 0 49.77 49.98 47.93 48.07 33404 48.07 down down correct
BWMN.US Bowman Consulting Group Ltd 20260211 0 36.23 36.67 35.28 35.65 74981 35.65 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260211 0 18.4 18.535 18.18 18.41 100300 18.0843 up up correct
BYFC.US Broadway Financial Corporation 20260211 0 8.245 8.245 8.01 8.01 1042 8.01 down down correct
BYND.US Beyond Meat Inc 20260211 0 0.7586 0.7587 0.7 0.7089 28114240 0.7089 down down correct
BYRN.US Byrna Technologies Inc 20260211 0 14.8 14.8 13.46 13.48 489237 13.48 down down correct
BYSI.US BeyondSpring Inc 20260211 0 1.5 1.5499 1.4 1.42 41535 1.42 down down correct
BZ.US Kanzhun Ltd ADR 20260211 0 18.6 18.69 17.77 18.34 2623430 18.34 down down correct
BZUN.US Baozun Inc 20260211 0 2.72 2.775 2.635 2.7 764386 2.7 down down correct
CAAS.US China Automotive Systems Inc 20260211 0 4.6 4.7 4.57 4.62 45869 4.62 up down incorrect
CABA.US Cabaletta Bio Inc 20260211 0 2.6 2.61 2.475 2.57 2011550 2.57 down up incorrect
CAC.US Camden National Corporation 20260211 0 50.22 50.6 49.16 49.66 72987 49.66 down up incorrect
CACC.US Credit Acceptance Corporation 20260211 0 507.36 513.53 494.925 510.71 175265 510.71 up down incorrect
CADCX.US CADCX 20260211 0 24.28 24.28 24.28 24.28 0 24.1397
CADEX.US CADEX 20260211 0 24.39 24.39 24.39 24.39 0 24.2329
CADFX.US CION Ares Diversified Credit Fund W 20260211 0 24.65 24.65 24.65 24.65 0 24.4945
CADL.US Candel Therapeutics Inc. Common Stock 20260211 0 5.78 5.82 5.3994 5.53 585900 5.53 down down correct
CADSX.US CADSX 20260211 0 24.5 24.5 24.5 24.5 0 24.3506
CADUX.US CADUX 20260211 0 24.62 24.62 24.62 24.62 0 24.4555
CADWX.US CADWX 20260211 0 24.46 24.46 24.46 24.46 0 24.3055
CAKE.US The Cheesecake Factory Incorporated 20260211 0 61.1 61.63 60.35 61.57 1584300 61.2793 up down incorrect
CALA.US Calithera Biosciences Inc 20260211 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CALM.US Cal 20260211 0 81.99 83.575 80.85 83.18 1057808 83.18 up down incorrect
CAMP.US CalAmp Corp 20260211 0 4.55 4.849 4.3 4.68 85600 4.68 up up correct
CAMT.US Camtek Ltd 20260211 0 159.71 164.21 157.17 158.41 526920 158.41 down down correct
CAN.US Canaan Inc 20260211 0 0.57 0.589 0.554 0.56 11497100 0.56 down down correct
CAPR.US Capricor Therapeutics Inc 20260211 0 24.77 25.08 23.8135 24.2 619373 24.2 down down correct
CAR.US Avis Budget Group Inc 20260211 0 116.71 119.23 114.02 115.9 448900 115.9 down down correct
CARE.US Carter Bankshares Inc 20260211 0 21.83 22 21.52 21.69 128609 21.69 down down correct
CARG.US CarGurus Inc 20260211 0 28.18 28.18 26.67 27.51 1426802 27.51 down down correct
CARV.US Carver Bancorp Inc 20260211 0 1.56 1.6125 1.35 1.55 1517 1.55 down down correct
CASH.US Meta Financial Group Inc 20260211 0 92.93 93.97 89.45 89.59 350600 89.5397 down down correct
CASI.US CASI Pharmaceuticals Inc 20260211 0 0.82 0.865 0.77 0.77 18422 0.77 down down correct
CASS.US Cass Information Systems Inc 20260211 0 46.1 46.25 45.23 45.42 47843 45.0967 down down correct
CASY.US Casey's General Stores Inc 20260211 0 656.45 661.5 642.79 648.79 316723 648.79 down down correct
CATY.US Cathay General Bancorp 20260211 0 54.42 54.8 52.95 53.2 461500 52.8155 down down correct
CBAN.US Colony Bankcorp Inc 20260211 0 20.75 21.08 20.44 20.56 101766 20.56 down down correct
CBAT.US CBAK Energy Technology Inc 20260211 0 0.84 0.8685 0.8361 0.8598 78440 0.8598 up up correct
CBFV.US CB Financial Services Inc 20260211 0 37.25 37.28 37.25 37.28 2162 36.9994 up up correct
CBIO.US Catalyst Biosciences Inc 20260211 0 9.5 9.58 9.08 9.45 201271 9.45 down down correct
CBNK.US Capital Bancorp Inc 20260211 0 32.26 32.37 31.31 31.48 46663 31.48 down down correct
CBOE.US Cboe Global Markets Inc 20260211 0 273.32 274.19 268.27 268.64 690700 267.9783 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20260211 0 32.06 32.83 31.06 32.7 1196506 32.7 up up correct
CBSH.US Commerce Bancshares Inc 20260211 0 55.15 55.69 54.42 54.73 1199900 54.4378 down down correct
CCAP.US Crescent Capital BDC Inc 20260211 0 14.24 14.37 14.07 14.36 210621 14.36 up up correct
CCB.US Coastal Financial Corporation 20260211 0 88.35 90 87.49 87.63 140025 87.63 down down correct
CCBG.US Capital City Bank Group Inc 20260211 0 42.81 43.53 42.195 42.52 117809 42.2515 down down correct
CCCC.US C4 Therapeutics Inc 20260211 0 1.85 1.882 1.735 1.83 1101400 1.83 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260211 0 22.92 23.05 22.813 22.87 111400 22.4732 down down correct
CCEL.US Cryo 20260211 0 3.28 3.38 3.27 3.34 12600 3.34 up up correct
CCEP.US Coca 20260211 0 96.3 97.94 96 97.63 2225197 97.63 up up correct
CCLFX.US CCLFX 20260211 0 10.49 10.49 10.49 10.49 0 10.49
CCNE.US CNB Financial Corporation 20260211 0 29.08 30.84 29.08 29.85 496006 29.6581 up up correct
CCNEP.US CNB Financial Corporation 20260211 0 25.021 25.021 25.021 25.021 200 24.5809
CCOI.US Cogent Communications Holdings Inc 20260211 0 26.55 26.56 25.6 26.51 798500 26.4867 down down correct
CCRN.US Cross Country Healthcare Inc 20260211 0 8.42 8.57 8.15 8.27 401541 8.27 down up incorrect
CCSI.US Consensus Cloud Solutions Inc. 20260211 0 24.86 26.92 24.67 26.88 567299 26.88 up down incorrect
CD.US Chindata Group Holdings Limited 20260211 0 5.85 5.875 5.13 5.43 98900 5.43 down up incorrect
CDLX.US Cardlytics Inc 20260211 0 0.93 0.9636 0.88 0.8865 316992 0.8865 down down correct
CDNA.US CareDx Inc 20260211 0 20.77 21 18.94 19.72 788023 19.72 down up incorrect
CDNS.US Cadence Design Systems Inc 20260211 0 301.19 302.25 294.5 299.65 2357560 299.65 down up incorrect
CDW.US CDW Corporation 20260211 0 143.39 143.39 134.54 134.97 2253900 134.2926 down down correct
CDXS.US Codexis Inc 20260211 0 1.26 1.27 1.16 1.19 1557451 1.19 down down correct
CDZI.US Cadiz Inc 20260211 0 4.99 5.03 4.86 4.89 411329 4.89 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20260211 0 19.03 19.03 18.95 18.96 6000 18.96 down down correct
CEDAX.US CEDAX 20260211 0 21.32 21.32 21.32 21.32 0 21.32
CEDIX.US Destra International & Event 20260211 0 21.35 21.35 21.35 21.35 0 21.35
CEDTX.US CEDTX 20260211 0 21.17 21.17 21.17 21.17 0 21.17
CELC.US Celcuity Inc 20260211 0 105 105 97.49 104.23 922558 104.23 down down correct
CELH.US Celsius Holdings Inc 20260211 0 46.41 46.48 43.81 44.35 5677400 44.35 down down correct
CELU.US Celularity Inc 20260211 0 1.27 1.27 1.215 1.25 32494 1.25 down down correct
CENQW.US CENAQ Energy Corp. Warrant 20260211 0 0.034 0.0425 0.0301 0.0356 35277 0.0356 up up correct
CENT.US Central Garden & Pet Company 20260211 0 37.77 38.045 37.13 37.34 71274 37.34 down up incorrect
CENTA.US Central Garden & Pet Company 20260211 0 33.85 34.135 33.12 33.49 318089 33.49 down up incorrect
CENX.US Century Aluminum Company 20260211 0 54.65 54.815 51.45 53.44 1345865 53.44 down up incorrect
CERS.US Cerus Corporation 20260211 0 2.24 2.25 2.11 2.15 746931 2.15 down up incorrect
CERT.US Certara Inc 20260211 0 7.01 7.09 6.71 6.93 2482063 6.93 down up incorrect
CETX.US Cemtrex Inc 20260211 0 1.6 1.6 1.47 1.5 431900 1.5 down up incorrect
CEVA.US CEVA Inc 20260211 0 23.75 23.99 22.94 23.68 374652 23.68 down down correct
CFBK.US CF Bankshares Inc 20260211 0 32.63 33.2 31.76 31.95 42100 31.95 down down correct
CFFI.US C&F Financial Corporation 20260211 0 78.21 78.21 77.09 78.09 1909 77.5636 down down correct
CFFN.US Capitol Federal Financial Inc 20260211 0 7.57 7.655 7.42 7.54 889172 7.54 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20260211 0 30.63 30.63 30.49 30.51 10333600 30.51 down down correct
CG.US The Carlyle Group Inc 20260211 0 57.69 58.34 53.4 53.54 4076078 53.1958 down up incorrect
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260211 0 17.56 17.65 17.5 17.65 6500 17.65 up down incorrect
CGBD.US TCG BDC Inc 20260211 0 12.25 12.28 12.09 12.17 430244 12.17 down up incorrect
CGC.US Canopy Growth Corporation 20260211 0 1.1 1.11 1.05 1.07 13625100 1.07 down up incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20260211 0 22.7 22.7 22.7 22.7 0 22.7
CGEM.US Cullinan Oncology Inc 20260211 0 12.27 12.485 11.36 11.96 728119 11.96 down down correct
CGEN.US Compugen Ltd 20260211 0 1.77 1.78 1.7 1.71 183552 1.71 down down correct
CGNT.US Cognyte Software Ltd 20260211 0 7.67 7.695 7.13 7.2 381929 7.2 down down correct
CGNX.US Cognex Corporation 20260211 0 44.1 44.78 42.08 43.03 3075000 42.9663 down down correct
CGO.US Calamos Global Total Return Fund 20260211 0 12.52 12.55 12.45 12.49 33400 12.3241 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20260211 0 1.16 1.17 1.07 1.1 572748 1.1 down down correct
CHCI.US Comstock Holding Companies Inc 20260211 0 11.41 11.57 11.28 11.28 10558 11.28 down down correct
CHCO.US City Holding Company 20260211 0 127.63 128.78 125.51 126.21 88260 126.21 down down correct
CHDN.US Churchill Downs Incorporated 20260211 0 95.93 96.955 94.53 94.78 526640 94.78 down down correct
CHEF.US The Chefs' Warehouse Inc 20260211 0 63.78 64.87 60.64 64.15 685338 64.15 up up correct
CHEK.US Check 20260211 0 133 141 132 140 1579300 140 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260211 0 11.55 11.6 11.45 11.53 173700 11.3378 down down correct
CHKP.US Check Point Software Technologies Ltd 20260211 0 180.66 182.09 176.06 176.47 1663037 176.47 down down correct
CHMG.US Chemung Financial Corporation 20260211 0 61.4 62.1 60.27 60.28 4229 60.28 down down correct
CHNR.US China Natural Resources Inc 20260211 0 3.73 3.83 3.61 3.7325 2475 3.7325 up up correct
CHRS.US Coherus BioSciences Inc 20260211 0 2.11 2.12 1.97 2.04 885959 2.04 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20260211 0 197.7 200.53 196.07 196.33 1726400 195.6607 down down correct
CHSCL.US CHS Inc 20260211 0 25.83 25.85 25.75 25.75 16800 25.75 down down correct
CHSCM.US CHS Inc 20260211 0 25.05 25.15 25.05 25.15 14900 25.15 up up correct
CHSCN.US CHS Inc 20260211 0 25.42 25.48 25.36 25.445 8800 25.445 up up correct
CHSCO.US CHS Inc 20260211 0 26.42 26.42 26.35 26.35 5300 26.35 down down correct
CHSCP.US CHS Inc 20260211 0 28.39 28.44 28.33 28.44 9000 28.44 up up correct
CHTR.US Charter Communications Inc 20260211 0 247.17 248.99 239.45 241.07 2383700 241.07 down down correct
CHW.US Calamos Global Dynamic Income Fund 20260211 0 8.21 8.25 8.14 8.21 161500 8.1057
CHY.US Calamos Convertible and High Income Fund 20260211 0 12.01 12.07 11.95 12.02 182900 11.8159 up up correct
CIFR.US Cipher Mining Inc 20260211 0 17.17 17.61 15.65 16.28 31151084 16.28 down down correct
CIGI.US Colliers International Group Inc 20260211 0 146.46 146.93 129.135 130.01 1287360 130.01 down up incorrect
CINF.US Cincinnati Financial Corporation 20260211 0 162.88 164.55 161.68 163.46 762300 163.46 up up correct
CIVB.US Civista Bancshares Inc 20260211 0 24.33 24.61 23.62 23.74 50382 23.74 down down correct
CIZN.US Citizens Holding Company 20260211 0 9.47 9.48 9.16 9.47 13400 9.47
CLAR.US Clarus Corporation 20260211 0 3.59 3.688 3.435 3.45 299618 3.45 down down correct
CLBK.US Columbia Financial Inc 20260211 0 18.22 18.48 17.975 18.03 337278 18.03 down down correct
CLBT.US Cellebrite DI 20260211 0 14.685 15.39 14.02 14.26 3580900 14.26 down down correct
CLDX.US Celldex Therapeutics Inc 20260211 0 24.72 25.02 23.62 24.6 384500 24.6 down up incorrect
CLFD.US Clearfield Inc 20260211 0 31.9 31.94 30.11 31.44 119772 31.44 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20260211 0 0.705 0.705 0.6026 0.667 51443 0.667 down down correct
CLIR.US ClearSign Technologies Corporation 20260211 0 0.611 0.6272 0.58 0.581 84356 0.581 down down correct
CLLS.US Cellectis S.A 20260211 0 3.8 3.8 3.61 3.65 15510 3.65 down up incorrect
CLMT.US Calumet Specialty Products Partners L.P 20260211 0 25.63 25.855 25.46 25.69 1409984 25.69 up down incorrect
CLNE.US Clean Energy Fuels Corp 20260211 0 2.61 2.685 2.6 2.63 1104396 2.63 up down incorrect
CLNN.US Clene Inc 20260211 0 4.41 4.41 3.955 4.13 88885 4.13 down up incorrect
CLOV.US Clover Health Investments Corp 20260211 0 2.12 2.1365 2.04 2.05 5570773 2.05 down down correct
CLPS.US CLPS Incorporation 20260211 0 1.2 1.24 1.19 1.21 5621 1.21 up up correct
CLPT.US ClearPoint Neuro Inc 20260211 0 13.605 13.74 12.88 13.37 432186 13.37 down down correct
CLRB.US Cellectar Biosciences Inc 20260211 0 3.34 3.34 3.1501 3.31 10240 3.31 down down correct
CLRO.US ClearOne Inc 20260211 0 6.52 6.52 6.12 6.25 3332 6.25 down down correct
CLSK.US CleanSpark Inc 20260211 0 10.06 10.09 9.42 9.62 29808900 9.62 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260211 0 15.8985 16.01 15.825 16 7433 16 up up correct
CLVR.US Clever Leaves Holdings Inc 20260211 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CLWT.US Euro Tech Holdings Company Limited 20260211 0 1.2 1.2299 1.18 1.19 4829 1.19 down up incorrect
CMBM.US Cambium Networks Corporation 20260211 0 1.41 1.44 1.31 1.33 101960 1.33 down down correct
CMCO.US Columbus McKinnon Corporation 20260211 0 23.16 23.91 22.655 23.27 849620 23.1931 up up correct
CMCSA.US Comcast Corporation 20260211 0 32.29 32.835 32.275 32.48 27355270 32.48 up up correct
CMCT.US CIM Commercial Trust Corporation 20260211 0 2.88 2.93 2.75 2.77 41700 2.77 down down correct
CME.US CME Group Inc 20260211 0 306.56 308.18 301.78 302.48 2532900 295.4178 down down correct
CMMB.US Chemomab Therapeutics Ltd 20260211 0 1.62 1.62 1.54 1.58 33100 1.58 down down correct
CMPR.US Cimpress plc 20260211 0 76.34 77.79 75.33 76.41 128980 76.41 up up correct
CMPS.US COMPASS Pathways plc 20260211 0 6.32 6.35 6.09 6.31 959930 6.31 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260211 0 6.6 6.67 6.29 6.44 1611037 6.44 down down correct
CMTL.US Comtech Telecommunications Corp 20260211 0 5.92 5.95 5.65 5.89 171437 5.89 down down correct
CNDT.US Conduent Incorporated 20260211 0 1.44 1.475 1.33 1.34 1572902 1.34 down down correct
CNET.US ZW Data Action Technologies Inc 20260211 0 0.9 0.9 0.73 0.81 635400 0.81 down down correct
CNEY.US CN Energy Group. Inc 20260211 0 0.97 1.0998 0.9451 1.03 297340 1.03 up up correct
CNOB.US ConnectOne Bancorp Inc 20260211 0 28.16 28.43 27.27 27.46 211900 27.2803 down down correct
CNOBP.US ConnectOne Bancorp Inc 20260211 0 24.73 24.793 24.72 24.768 3100 24.4406 up up correct
CNRLX.US CNRLX 20260211 0 16.55 16.55 16.55 16.55 0 16.55
CNROX.US CNROX 20260211 0 5.1 5.1 5.1 5.1 0 5.1
CNSP.US CNS Pharmaceuticals Inc 20260211 0 4.23 4.23 3.63 3.63 32900 3.63 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260211 0 23.41 23.85 22.5 23.56 662700 23.56 up up correct
CNTB.US Connect Biopharma Holdings Limited 20260211 0 2.62 2.7 2.46 2.68 238165 2.68 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20260211 0 2.33 2.46 2.2208 2.44 1813603 2.44 up up correct
CNTY.US Century Casinos Inc 20260211 0 1.53 1.53 1.5 1.51 27017 1.51 down up incorrect
CNXC.US Concentrix Corporation 20260211 0 39.21 39.52 34.608 34.76 1513100 34.76 down up incorrect
CNXN.US PC Connection Inc 20260211 0 65.31 66.28 64.385 65.15 149304 64.9458 down up incorrect
COCO.US The Vita Coco Company Inc. Common Stock 20260211 0 57.18 59.35 56.715 58.96 826500 58.96 up down incorrect
COCP.US Cocrystal Pharma Inc 20260211 0 0.9626 0.979 0.9 0.9546 31645 0.9546 down up incorrect
CODA.US Coda Octopus Group Inc 20260211 0 13.05 13.05 11.5 11.63 342085 11.63 down down correct
CODX.US Co 20260211 0 2.3 2.35 2.26 2.35 6408 2.35 up up correct
COF.US PN 20260211 0 16.76 16.8599 16.76 16.82 7332 16.5552 up up correct
COFS.US ChoiceOne Financial Services Inc 20260211 0 29.84 30 29.25 29.49 95551 29.1815 down down correct
COGT.US Cogent Biosciences Inc 20260211 0 37.99 38 35.85 37.2 765570 37.2 down up incorrect
COHR.US Coherent Inc 20260211 0 234.98 237.6 218.84 223.69 5608400 223.69 down up incorrect
COHU.US Cohu Inc 20260211 0 33.58 34.4 32.7 34.16 1479684 34.16 up down incorrect
COIN.US Coinbase Global Inc 20260211 0 157.7 158.1 148.85 153.2 13923800 153.2 down up incorrect
COKE.US Coca 20260211 0 156.66 159.4 154.98 159.14 294286 159.14 up up correct
COLB.US Columbia Banking System Inc 20260211 0 32.24 32.62 31.38 31.63 2035300 31.2473 down down correct
COLL.US Collegium Pharmaceutical Inc 20260211 0 46.4 46.46 43.99 45.14 388307 45.14 down down correct
COLM.US Columbia Sportswear Company 20260211 0 62.61 62.99 61.12 62.19 1223600 61.8701 down down correct
COMS.US COMSovereign Holding Corp 20260211 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 20260211 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260211 0 7.89 7.89 6.98 7.421 44800 7.421 down down correct
CORT.US Corcept Therapeutics Incorporated 20260211 0 40.59 41 39.66 40.83 851688 40.83 up down incorrect
COST.US Costco Wholesale Corporation 20260211 0 973.29 989.57 967.12 978.14 1769400 978.14 up down incorrect
CPHC.US Canterbury Park Holding Corporation 20260211 0 15.465 15.68 15.465 15.68 859 15.68 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20260211 0 3.86 3.92 3.81 3.87 55482 3.87 up down incorrect
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260211 0 0.359 0.376 0.352 0.364 54600 0.364 up down incorrect
CPRDX.US CPRDX 20260211 0 11.36 11.36 11.36 11.36 0 11.2952
CPREX.US CPREX 20260211 0 11.36 11.36 11.36 11.36 0 11.2932
CPRSX.US CPRSX 20260211 0 11.35 11.35 11.35 11.35 0 11.2902
CPRT.US Copart Inc 20260211 0 40.15 40.29 39.45 39.51 7621800 39.51 down up incorrect
CPRTX.US CPRTX 20260211 0 11.35 11.35 11.35 11.35 0 11.2901
CPRX.US Catalyst Pharmaceuticals Inc 20260211 0 24.16 24.37 23.27 23.93 1959281 23.93 down down correct
CPSH.US CPS Technologies Corporation 20260211 0 4.98 5.2 4.67 4.83 133475 4.83 down down correct
CPSS.US Consumer Portfolio Services Inc 20260211 0 8.91 8.99 8.39 8.51 16277 8.51 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260211 0 15.02 15.1 15.02 15.07 35500 14.7854 up up correct
CRAI.US CRA International Inc 20260211 0 174.3 176.22 159.93 164.1 152600 163.5599 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260211 0 7.93 8.08 7.37 7.62 126788 7.62 down down correct
CRBU.US Caribou Biosciences Inc 20260211 0 1.58 1.6 1.475 1.59 1121088 1.59 up up correct
CRCT.US Cricut Inc 20260211 0 4.68 4.68 4.56 4.63 276079 4.63 down down correct
CRDF.US Cardiff Oncology Inc 20260211 0 1.56 1.61 1.53 1.6 560200 1.6 up up correct
CRDFX.US CRDFX 20260211 0 22.71 22.71 22.71 22.71 0 22.71
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260211 0 22.7 22.7 22.7 22.7 0 22.7
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260211 0 1.08 1.08 1.04 1.06 277428 1.06 down down correct
CRDLX.US CRDLX 20260211 0 22.7 22.7 22.7 22.7 0 22.7
CRDTX.US Griffin Inst Access Credit Fund CL A 20260211 0 22.71 22.71 22.71 22.71 0 22.71
CREDX.US CREDX 20260211 0 8.15 8.15 8.15 8.15 0 8.0936
CREG.US China Recycling Energy Corporation 20260211 0 1.22 1.29 1.17 1.28 26466 1.28 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20260211 0 1.22 1.3 1.17 1.23 44911 1.23 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260211 0 12.87 13.19 12.6 12.66 192619 12.66 down down correct
CREX.US Creative Realities Inc 20260211 0 3.17 3.2 3.09 3.16 18311 3.16 down down correct
CRIS.US Curis Inc 20260211 0 0.98 1.096 0.9501 1.06 270414 1.06 up down incorrect
CRKN.US Crown ElectroKinetics Corp 20260211 0 0.25 0.25 0.25 0.25 0 0.25
CRMD.US CorMedix Inc 20260211 0 7.77 7.78 7.34 7.43 2741409 7.43 down up incorrect
CRMT.US America's Car 20260211 0 23.46 23.61 22.135 22.31 58112 22.31 down up incorrect
CRNC.US Cerence Inc 20260211 0 8.26 8.36 7.685 8.1 1255100 8.1 down up incorrect
CRNT.US Ceragon Networks Ltd 20260211 0 2.44 2.44 2.33 2.34 229755 2.34 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20260211 0 48.265 48.58 46.48 47.61 883777 47.61 down down correct
CRON.US Cronos Group Inc 20260211 0 2.67 2.67 2.6 2.61 806356 2.61 down down correct
CROX.US Crocs Inc 20260211 0 83.99 85.98 82.65 82.73 2093073 82.73 down down correct
CRSP.US CRISPR Therapeutics AG 20260211 0 49.3 49.3 46.48 48.32 1337321 48.32 down down correct
CRSR.US Corsair Gaming Inc 20260211 0 5.2 5.35 4.925 4.96 890082 4.96 down down correct
CRTD.US Creatd Inc 20260211 0 0.53 0.53 0.44 0.53 123 10.6
CRTO.US Criteo S.A 20260211 0 17.8 19.105 16.55 18.51 2097191 18.51 up up correct
CRUS.US Cirrus Logic Inc 20260211 0 143.999 146.8799 140.47 141.18 885002 141.18 down down correct
CRVL.US CorVel Corporation 20260211 0 46.5 46.61 44.83 46.55 266191 46.55 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20260211 0 19.46 19.79 18.5 19.74 1730014 19.74 up up correct
CRWD.US CrowdStrike Holdings Inc 20260211 0 413.7 416.59 404.4 415.81 2470900 415.81 up up correct
CRWS.US Crown Crafts Inc 20260211 0 3.05 3.08 2.93 3.01 69141 2.9261 down down correct
CSBR.US Champions Oncology Inc 20260211 0 6.27 6.27 5.9 5.9 6841 5.9 down down correct
CSCO.US Cisco Systems Inc 20260211 0 86.06 87.14 85.13 85.54 34455800 85.54 down down correct
CSGP.US CoStar Group Inc 20260211 0 50.31 50.31 46.78 47.87 6227631 47.87 down down correct
CSGS.US CSG Systems International Inc 20260211 0 79.74 79.82 79.59 79.59 384065 79.59 down down correct
CSIQ.US Canadian Solar Inc 20260211 0 22.3 22.3408 19.62 20.83 3108456 20.83 down down correct
CSPI.US CSP Inc 20260211 0 10.51 10.62 10.04 10.04 37000 10.006 down down correct
CSQ.US Calamos Strategic Total Return Fund 20260211 0 19.37 19.4899 19.26 19.31 166438 19.0535 down down correct
CSTE.US Caesarstone Ltd 20260211 0 2.4 2.5295 2.287 2.32 59117 2.32 down down correct
CSTL.US Castle Biosciences Inc 20260211 0 32.62 32.98 31.38 32.34 531721 32.34 down down correct
CSWC.US Capital Southwest Corporation 20260211 0 23.43 23.47 23.1156 23.23 541850 22.7665 down down correct
CSX.US CSX Corporation 20260211 0 40.93 41.51 40.87 41.34 15645300 41.2043 up up correct
CTAS.US Cintas Corporation 20260211 0 199.47 202.5 199.4 200.36 1831500 199.9002 up up correct
CTBI.US Community Trust Bancorp Inc 20260211 0 64.18 64.305 63.27 63.62 43132 63.0488 down down correct
CTHR.US Charles & Colvard Ltd 20260211 0 0.2 0.2 0.2 0.2 5073 0.2
CTKB.US Cytek Biosciences Inc. Common Stock 20260211 0 4.35 4.41 4.255 4.36 710633 4.36 up up correct
CTLP.US Cantaloupe Inc 20260211 0 10.54 10.551 10.42 10.47 1008889 10.47 down down correct
CTMX.US CytomX Therapeutics Inc 20260211 0 5.56 5.65 5.195 5.56 5180431 5.56
CTRE.US CareTrust REIT Inc 20260211 0 38.98 39.44 38.59 39.39 2209692 39.39 up up correct
CTRM.US Castor Maritime Inc 20260211 0 2.27 2.39 2.22 2.24 51853 2.24 down down correct
CTRN.US Citi Trends Inc 20260211 0 45.56 46.72 44.92 46.09 54901 46.09 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20260211 0 74.46 74.855 70.79 70.91 10223640 70.551 down down correct
CTSO.US Cytosorbents Corporation 20260211 0 0.675 0.6849 0.62 0.6202 121360 0.6202 down down correct
CTXR.US Citius Pharmaceuticals Inc 20260211 0 0.83 0.9 0.7902 0.8993 1456873 0.8993 up up correct
CUE.US Cue Biopharma Inc 20260211 0 0.3339 0.3499 0.3177 0.3217 306309 0.3217 down down correct
CUEN.US Cuentas Inc 20260211 0 0.12 0.1544 0.12 0.1284 3057 0.1284 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20260211 0 12.71 12.71 12.46 12.55 10264 12.55 down down correct
CURI.US CuriosityStream Inc 20260211 0 3.35 3.35 3.12 3.18 351500 3.1045 down down correct
CVBF.US CVB Financial Corp 20260211 0 21.04 21.29 20.56 20.62 1076589 20.62 down down correct
CVCO.US Cavco Industries Inc 20260211 0 567.1 581.235 559.905 569.09 168385 569.09 up up correct
CVGI.US Commercial Vehicle Group Inc 20260211 0 1.75 1.75 1.68 1.69 45818 1.69 down down correct
CVGW.US Calavo Growers Inc 20260211 0 25.12 25.32 25.01 25.09 320824 25.09 down down correct
CVLG.US Covenant Logistics Group Inc 20260211 0 29.41 30.185 28.85 29.26 150683 29.189 down down correct
CVLT.US Commvault Systems Inc 20260211 0 87.1 88.78 85.53 87.81 924252 87.81 up up correct
CVRX.US CVRx Inc. Common Stock 20260211 0 6.67 6.67 6.01 6.08 218536 6.08 down up incorrect
CVV.US CVD Equipment Corporation 20260211 0 4.4 4.535 4.15 4.25 39368 4.25 down up incorrect
CWBC.US Community West Bancshares 20260211 0 24.92 25.02 24.35 24.53 163000 24.53 down up incorrect
CWCO.US Consolidated Water Co. Ltd 20260211 0 37.57 37.8 36.8001 37.21 77497 37.21 down up incorrect
CWST.US Casella Waste Systems Inc 20260211 0 104.55 107.961 102.82 107.34 644924 107.34 up up correct
CXDO.US Crexendo Inc 20260211 0 6.56 6.56 6.19 6.29 123206 6.29 down down correct
CYCN.US Cyclerion Therapeutics Inc 20260211 0 1.14 1.28 1.121 1.22 52800 1.22 up up correct
CYPS.US Cyclo3pss Corporation 20260211 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260211 0 8.7 8.83 8.35 8.5 301800 8.5 down down correct
CYTK.US Cytokinetics Incorporated 20260211 0 65.25 66.98 63.53 66.8 1952900 66.8 up up correct
CZNC.US Citizens & Northern Corporation 20260211 0 23.32 23.395 23.1 23.16 37370 23.16 down down correct
CZR.US Caesars Entertainment Inc 20260211 0 20.77 21.07 19.73 19.84 5234800 19.84 down down correct
CZWI.US Citizens Community Bancorp Inc 20260211 0 18.9 18.97 18.64 18.75 199960 18.75 down down correct
DAKT.US Daktronics Inc 20260211 0 26.56 27.07 26.14 26.16 375025 26.16 down up incorrect
DARE.US Daré Bioscience Inc 20260211 0 1.76 1.77 1.69 1.72 40108 1.72 down up incorrect
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20260211 0 11.4 11.46 10.79 11.23 1211192 11.23 down down correct
DBGI.US Digital Brands Group Inc 20260211 0 3.885 3.9 1.77 3.19 3520800 3.19 down down correct
DBVT.US DBV Technologies S.A 20260211 0 22.32 23.13 21.97 22.6 149871 22.6 up up correct
DBX.US Dropbox Inc 20260211 0 25.02 25.2 24.165 24.41 4386159 24.41 down down correct
DCBO.US Docebo Inc 20260211 0 19.59 19.59 18.56 18.85 343321 18.85 down down correct
DCGO.US DocGo Inc 20260211 0 0.752 0.758 0.6901 0.7274 798905 0.7274 down down correct
DCOM.US Dime Community Bancshares Inc 20260211 0 36.14 36.86 34.11 35.61 199500 35.61 down down correct
DCOMP.US Dime Community Bancshares Inc 20260211 0 19.13 19.24 19.07 19.24 3200 19.24 up up correct
DCTH.US Delcath Systems Inc 20260211 0 10.1 10.1 9.3 9.5 616500 9.5 down down correct
DDOG.US Datadog Inc 20260211 0 131.16 131.38 122.31 127.33 8463266 127.33 down down correct
DFH.US Dream Finders Homes Inc 20260211 0 20.74 21.065 20.45 20.6 386299 20.6 down down correct
DGICA.US Donegal Group Inc 20260211 0 18.82 18.82 18.38 18.66 65116 18.66 down down correct
DGICB.US Donegal Group Inc 20260211 0 16.3 16.3201 15.8501 16.1 5364 16.1 down down correct
DGII.US Digi International Inc 20260211 0 46.5 46.94 45.25 46.41 250134 46.41 down down correct
DGLY.US Digital Ally Inc 20260211 0 1.49 1.5088 1.31 1.39 219615 1.39 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260211 0 1.89 1.89 1.68 1.69 343010 1.69 down down correct
DHC.US Diversified Healthcare Trust 20260211 0 6.52 6.54 6.28 6.29 979694 6.29 down down correct
DHCNI.US DHCNI 20260211 0 17.09 17.09 17.01 17.07 8700 17.07 down down correct
DHCNL.US Diversified Healthcare Trust 20260211 0 18.3505 18.47 18.3505 18.45 14908 18.0619 up up correct
DHIL.US Diamond Hill Investment Group Inc 20260211 0 171.13 171.4 171.05 171.08 13345 171.08 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20260211 0 5.52 5.57 5.42 5.51 137078 5.51 down down correct
DIOD.US Diodes Incorporated 20260211 0 72.04 81.71 71.83 78 1865000 78 up down incorrect
DJCO.US Daily Journal Corporation 20260211 0 572.55 574.28 530.41 558 111314 558 down down correct
DKNG.US DraftKings Inc 20260211 0 26.97 27.14 25.815 26.3 11632100 26.3 down down correct
DLHC.US DLH Holdings Corp 20260211 0 5.6 5.61 5.51 5.55 17368 5.55 down down correct
DLO.US DLocal Limited Class A Common Shares 20260211 0 13.12 13.21 12.6 12.82 1007942 12.82 down down correct
DLPN.US Dolphin Entertainment Inc 20260211 0 1.59 1.6058 1.55 1.55 14040 1.55 down down correct
DLTH.US Duluth Holdings Inc 20260211 0 2.42 2.504 2.3 2.36 31619 2.36 down down correct
DLTR.US Dollar Tree Inc 20260211 0 122.31 125.71 121.815 125 2911228 125 up up correct
DMAC.US DiaMedica Therapeutics Inc 20260211 0 8.38 8.38 8 8.3 80650 8.3 down down correct
DMLP.US Dorchester Minerals L.P 20260211 0 25.46 25.71 25.175 25.42 209572 25.42 down down correct
DMRC.US Digimarc Corporation 20260211 0 5.4 5.4 4.9131 5.19 201512 5.19 down down correct
DNLI.US Denali Therapeutics Inc 20260211 0 19.91 20 18.66 19.69 1463370 19.69 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20260211 0 3.05 3.06 2.98 3.02 2099906 3.02 down up incorrect
DOCU.US DocuSign Inc 20260211 0 47.45 47.58 44.05 44.34 6604389 44.34 down up incorrect
DOGZ.US Dogness (International) Corporation 20260211 0 1.25 1.33 1.21 1.28 252080 1.28 up down incorrect
DOMO.US Domo Inc 20260211 0 5.52 5.53 5.03 5.13 1059623 5.13 down up incorrect
DORM.US Dorman Products Inc 20260211 0 131.31 133.77 131.31 133.27 122496 133.27 up down incorrect
DOX.US Amdocs Limited 20260211 0 73 73.435 69.47 70.05 1966470 70.05 down down correct
DOYU.US DouYu International Holdings Limited 20260211 0 5.87 6 5.71 5.71 23100 5.71 down down correct
DPRO.US Draganfly Inc. Common Shares 20260211 0 7.32 7.35 6.57 6.85 1495639 6.85 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260211 0 22.98 23.016 22.62 22.91 4500 21.6082 down down correct
DRIO.US DarioHealth Corp 20260211 0 10.5 11.1 10 11 152500 11 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260211 0 1.66 1.7 1.44 1.49 220100 1.49 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260211 0 0.0176 0.0193 0.0161 0.0193 8872 0.0193 up up correct
DRVN.US Driven Brands Holdings Inc 20260211 0 17 17.16 16.44 16.91 1238161 16.91 down up incorrect
DSGN.US Design Therapeutics Inc 20260211 0 10.22 10.445 9.925 10.36 226874 10.36 up up correct
DSGX.US The Descartes Systems Group Inc 20260211 0 69.33 69.34 63.91 65.77 733529 65.77 down down correct
DSP.US Viant Technology Inc 20260211 0 10.55 10.55 9.78 9.83 242689 9.83 down down correct
DSWL.US Deswell Industries Inc 20260211 0 3.72 3.72 3.6 3.6 6726 3.6 down down correct
DTIL.US Precision BioSciences Inc 20260211 0 3.83 4.11 3.615 4.07 1103116 4.07 up up correct
DTSS.US Datasea Inc 20260211 0 1.14 1.14 1.05 1.05 33035 1.05 down down correct
DTST.US Data Storage Corporation 20260211 0 4.53 4.53 4.27 4.35 11900 4.35 down down correct
DTSTW.US Data Storage Corporation 20260211 0 0.0902 0.1584 0.0902 0.15 46676 0.15 up up correct
DUO.US Fangdd Network Group Ltd 20260211 0 1.35 1.35 1.22 1.25 65600 1.25 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20260211 0 116.102 117.3 107.16 109.3 4536400 109.3 down down correct
DUOT.US Duos Technologies Group Inc 20260211 0 10.13 10.13 8.85 9.28 461956 9.28 down down correct
DWSN.US Dawson Geophysical Company 20260211 0 2.39 2.7 2.38 2.61 138700 2.61 up down incorrect
DXCM.US DexCom Inc 20260211 0 68.28 68.55 67.04 68.15 5173200 68.15 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20260211 0 0.6226 0.6226 0.5701 0.579 214411 0.579 down down correct
DXPE.US DXP Enterprises Inc 20260211 0 150.68 152.7 145.01 148.08 181300 148.08 down down correct
DXYN.US The Dixie Group Inc 20260211 0 0.419 0.419 0.419 0.419 557 0.419
DYAI.US Dyadic International Inc 20260211 0 0.825 0.8299 0.7955 0.7955 36183 0.7955 down up incorrect
DYN.US Dyne Therapeutics Inc 20260211 0 17.11 17.205 16.27 16.68 952750 16.68 down up incorrect
DYNT.US Dynatronics Corporation 20260211 0 0.0407 0.0407 0.0407 0.0407 0 0.0407
EA.US Electronic Arts Inc 20260211 0 202.56 202.8 201.29 202.24 2805900 202.0488 down down correct
EBAY.US eBay Inc 20260211 0 87.48 88.5 82.76 82.88 6978200 82.6039 down down correct
EBC.US Eastern Bankshares Inc 20260211 0 21.78 21.99 21.25 21.52 1320800 21.3759 down down correct
EBET.US Esports Technologies Inc 20260211 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260211 0 23.11 23.15 22.7 22.86 39303 22.7137 down down correct
EBON.US Ebang International Holdings Inc 20260211 0 2.7 2.755 2.7 2.7 4000 2.7
ECOR.US electroCore Inc 20260211 0 5.39 5.68 5.15 5.46 46100 5.46 up up correct
ECPG.US Encore Capital Group Inc 20260211 0 58.39 58.55 57.07 57.4 113878 57.4 down down correct
EDAP.US EDAP TMS S.A 20260211 0 4.5 5.05 4.4904 4.9 38368 4.9 up up correct
EDIT.US Editas Medicine Inc 20260211 0 1.79 1.81 1.7 1.77 963373 1.77 down down correct
EDRY.US EuroDry Ltd 20260211 0 14.5 14.87 14.32 14.32 2747 14.32 down down correct
EDSA.US Edesa Biotech Inc 20260211 0 1.1 1.11 0.99 1.07 78400 1.07 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20260211 0 0.9497 0.9497 0.8614 0.885 5013 0.885 down down correct
EDUC.US Educational Development Corporation 20260211 0 1.4 1.45 1.38 1.41 6000 1.41 up up correct
EEFT.US Euronet Worldwide Inc 20260211 0 74.14 74.55 70.1 70.19 1009364 70.19 down down correct
EEIQ.US Elite Education Group International Limited 20260211 0 0.22 0.2249 0.21 0.221 10366 3.536 up up correct
EFOI.US Energy Focus Inc 20260211 0 1.8944 1.8944 1.72 1.72 15883 1.72 down down correct
EFSC.US Enterprise Financial Services Corp 20260211 0 59.71 60.19 58.93 59.26 178647 58.8972 down down correct
EFTR.US Effector Therapeutics Inc 20260211 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20260211 0 9.99 10 9.44 9.83 421429 9.83 down up incorrect
EGBN.US Eagle Bancorp Inc 20260211 0 26.97 27.38 26.2 26.76 317800 26.76 down up incorrect
EGLE.US Eagle Bulk Shipping Inc 20260211 0 28.7283 28.7283 28.7283 28.7283 5 28.7283
EGRX.US Eagle Pharmaceuticals Inc 20260211 0 0.25 0.25 0.25 0.25 0 0.25
EH.US EHang Holdings Limited 20260211 0 12.19 12.25 11.76 11.98 313424 11.98 down down correct
EHTH.US eHealth Inc 20260211 0 1.99 1.99 1.78 1.8 692284 1.8 down down correct
EIOAX.US EIOAX 20260211 0 8.43 8.43 8.43 8.43 0 8.43
EIOMX.US EIOMX 20260211 0 8.3 8.3 8.3 8.3 0 8.3
EJH.US E 20260211 0 0.54 0.64 0.506 0.6 311367 0.6 up up correct
EKSO.US Ekso Bionics Holdings Inc 20260211 0 9.83 10.113 9.5 9.91 139453 9.91 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20260211 0 2.1 2.12 1.98 2.02 529200 2.02 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20260211 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ELTK.US Eltek Ltd 20260211 0 9.1 9.27 8.6 8.61 30000 8.61 down down correct
ELYS.US Elys Game Technology Corp 20260211 0 0.0001 0.0001 0.0001 0.0001 1201 0.0001
EM.US Smart Share Global Limited 20260211 0 1.16 1.18 1.15 1.18 101416 1.18 up down incorrect
EML.US The Eastern Company 20260211 0 19.38 19.38 18.66 18.77 8863 18.6598 down down correct
ENLV.US Enlivex Therapeutics Ltd 20260211 0 1.15 1.17 1.13 1.14 315400 1.14 down down correct
ENPH.US Enphase Energy Inc 20260211 0 51.07 51.84 47.17 48.23 8035100 48.23 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260211 0 0.439 0.449 0.38 0.409 863200 0.409 down down correct
ENSG.US The Ensign Group Inc 20260211 0 204.62 212.09 204.21 211.92 552700 211.92 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20260211 0 14.26 14.47 13.85 14.25 207572 14.25 down down correct
ENTG.US Entegris Inc 20260211 0 136.93 138.99 132.66 137.79 3663048 137.79 up up correct
ENTX.US Entera Bio Ltd 20260211 0 1.5 1.66 1.5 1.64 506804 1.64 up up correct
ENVB.US Enveric Biosciences Inc 20260211 0 2.16 2.19 2.02 2.11 28193 2.11 down down correct
ENVX.US Enovix Corporation 20260211 0 6.37 6.39 5.95 6.13 5847300 6.13 down down correct
EOLS.US Evolus Inc 20260211 0 4.46 4.46 4.0913 4.3 907564 4.3 down down correct
EOSE.US Eos Energy Enterprises Inc 20260211 0 13.035 13.035 11.14 11.58 21519100 11.58 down down correct
EPSN.US Epsilon Energy Ltd 20260211 0 4.77 4.8777 4.74 4.79 154452 4.7375 up down incorrect
EQ.US Equillium Inc 20260211 0 1.53 1.58 1.49 1.55 444783 1.55 up up correct
EQBK.US Equity Bancshares Inc 20260211 0 46.99 47.32 45.71 46.13 74400 46.13 down down correct
EQIX.US Equinix Inc. (REIT) 20260211 0 860.17 868.02 851.83 867.52 652400 862.8174 up up correct
ERAS.US Erasca Inc. Common Stock 20260211 0 11.98 12.2 11.405 11.56 4739700 11.56 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260211 0 11.21 11.22 11.05 11.14 4129900 11.14 down up incorrect
ERIE.US Erie Indemnity Company 20260211 0 276.69 281.409 271.105 280.49 231561 280.49 up up correct
ERII.US Energy Recovery Inc 20260211 0 15.705 15.9 15.31 15.44 246764 15.44 down down correct
ESCA.US Escalade Incorporated 20260211 0 14.24 14.3391 14.19 14.19 7907 14.19 down down correct
ESEA.US Euroseas Ltd 20260211 0 57.03 58.49 55.755 57.46 49227 56.8034 up up correct
ESLT.US Elbit Systems Ltd 20260211 0 683.14 684.66 651.86 664.91 177140 664.91 down down correct
ESPR.US Esperion Therapeutics Inc 20260211 0 3.4 3.51 3.33 3.46 3568661 3.46 up up correct
ESQ.US Esquire Financial Holdings Inc 20260211 0 114.12 114.9 108.44 109 65944 108.7952 down down correct
ESSC.US East Stone Acquisition Corporation 20260211 0 27.99 27.99 27.69 27.87 8146 27.87 down up incorrect
ESTA.US Establishment Labs Holdings Inc 20260211 0 72.6 73.62 67.98 72.72 567154 72.72 up down incorrect
ETON.US Eton Pharmaceuticals Inc 20260211 0 15.3 16.3586 15.075 16.05 464279 16.05 up up correct
ETSY.US Etsy Inc 20260211 0 53.53 53.65 47.39 47.46 6705838 47.46 down down correct
EVCM.US EverCommerce Inc. Common Stock 20260211 0 10.56 11.03 10.01 10.22 144029 10.22 down down correct
EVER.US EverQuote Inc 20260211 0 16.47 16.675 14.565 14.96 1341929 14.96 down down correct
EVFM.US Evofem Biosciences Inc 20260211 0 0.009 0.009 0.009 0.009 210100 0.009
EVGN.US Evogene Ltd 20260211 0 1 1.08 0.97 1.02 605574 1.02 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20260211 0 3.07 3.13 2.99 3.04 2777915 3.04 down down correct
EVGOW.US EVgo Equity Warrants 20260211 0 0.0601 0.0668 0.06 0.0668 8966 0.0668 up up correct
EVLO.US Evelo Biosciences Inc 20260211 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20260211 0 5.58 5.79 5.45 5.73 2769653 5.73 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20260211 0 0.135 0.1639 0.12 0.1464 19550 0.1464 up up correct
EVOL.US Evolving Systems Inc 20260211 0 0.41 0.41 0.41 0.41 0 0.41
EWBC.US East West Bancorp Inc 20260211 0 121.93 123.51 118.67 119.1 837632 119.1 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20260211 0 5.73 5.74 5.71 5.72 4257474 5.72 down down correct
EWTX.US Edgewise Therapeutics Inc 20260211 0 31.085 31.11 29.3 30.66 597924 30.66 down down correct
EXAS.US Exact Sciences Corporation 20260211 0 103.46 103.5 103.345 103.43 1357954 103.43 down down correct
EXC.US Exelon Corporation 20260211 0 44.89 44.89 44.34 44.45 10331500 44.0726 down down correct
EXEL.US Exelixis Inc 20260211 0 43.46 43.825 40.92 42.94 3954289 42.94 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20260211 0 1.41 1.41 1.26 1.27 598355 1.27 down down correct
EXLS.US ExlService Holdings Inc 20260211 0 31.31 31.47 30.05 30.25 3521306 30.25 down down correct
EXPD.US Expeditors International of Washington Inc 20260211 0 162.83 164.655 161.87 161.89 1245687 161.89 down down correct
EXPE.US Expedia Group Inc 20260211 0 241.56 245.84 233.16 233.6 3380700 233.0943 down down correct
EXPI.US eXp World Holdings Inc 20260211 0 8.43 8.455 7.585 7.71 1189900 7.6506 down down correct
EXPO.US Exponent Inc 20260211 0 76.59 77.02 71.12 71.72 484000 71.4208 down down correct
EXTR.US Extreme Networks Inc 20260211 0 15.58 15.65 14.815 14.96 2244608 14.96 down down correct
EYE.US National Vision Holdings Inc 20260211 0 28.18 28.41 27.12 28.19 1032558 28.19 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20260211 0 35.81 35.81 35.81 35.81 10 35.6717
EYPT.US EyePoint Pharmaceuticals Inc 20260211 0 13.76 13.94 12.78 12.85 942736 12.85 down down correct
EZGO.US EZGO Technologies Ltd 20260211 0 1.63 1.68 1.62 1.655 3400 1.655 up down incorrect
EZPW.US EZCORP Inc 20260211 0 24.97 25.395 24.58 24.87 1100484 24.87 down up incorrect
FA.US First Advantage Corporation Common Stock 20260211 0 11.34 11.34 10.35 10.97 1855610 10.97 down up incorrect
FAMI.US Farmmi Inc 20260211 0 1.32 1.33 1.28 1.29 4500 1.29 down up incorrect
FANG.US Diamondback Energy Inc 20260211 0 168 170.54 166.32 169.01 2986500 168.0058 up up correct
FARM.US Farmer Bros. Co 20260211 0 1.68 1.68 1.63 1.64 191274 1.64 down down correct
FAST.US Fastenal Company 20260211 0 46.96 47.54 46.46 47.02 6070500 47.02 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20260211 0 1.7 1.71 1.45 1.5532 42278 1.5532 down down correct
FATBP.US FAT Brands Inc 20260211 0 0.0687 0.075 0.0687 0.0743 101600 0.0743 up up correct
FATE.US Fate Therapeutics Inc 20260211 0 1.1 1.18 1.07 1.17 1276587 1.17 up up correct
FB.US Meta Platforms Inc. 20260211 0 42.3601 42.3601 42.3601 42.3601 85 42.3601
FBIO.US Fortress Biotech Inc 20260211 0 3.75 3.75 3.45 3.67 540900 3.67 down down correct
FBIOP.US Fortress Biotech Inc 20260211 0 11.936 11.936 11 11.31 39600 11.31 down down correct
FBIZ.US First Business Financial Services Inc 20260211 0 59.83 60.16 58.22 58.4 19684 58.0618 down down correct
FBNC.US First Bancorp 20260211 0 61.23 61.7 59.86 60.55 156447 60.55 down down correct
FBRT.US PE 20260211 0 21.91 22.1 21.8101 22.1 15004 22.1 up up correct
FBRX.US Forte Biosciences Inc 20260211 0 29.48 30.06 28.26 29.85 169992 29.85 up up correct
FCAP.US First Capital Inc 20260211 0 54 54 52.77 52.77 5513 52.4223 down down correct
FCBC.US First Community Bankshares Inc 20260211 0 40.71 41.39 39.92 40.06 69252 39.7484 down down correct
FCCO.US First Community Corporation 20260211 0 30.44 30.685 29.86 29.96 46988 29.96 down up incorrect
FCEL.US FuelCell Energy Inc 20260211 0 7.53 7.58 7.04 7.39 1292100 7.39 down down correct
FCFS.US FirstCash Inc 20260211 0 182.23 184.95 179.85 182.45 195325 182.0333 up up correct
FCNCA.US First Citizens BancShares Inc 20260211 0 2179 2197.03 2100.47 2101.95 78100 2099.7442 down down correct
FCNCP.US First Citizens BancShares Inc 20260211 0 21 21.18 21 21.18 12400 20.8579 up down incorrect
FCREX.US FCREX 20260211 0 11.95 11.95 11.95 11.95 0 11.8614
FCRIX.US FCRIX 20260211 0 11.99 11.99 11.99 11.99 0 11.8995
FCRUX.US FCRUX 20260211 0 11.92 11.92 11.92 11.92 0 11.8365
FCUV.US Focus Universal Inc. Common Stock 20260211 0 6.02 6.195 5.15 5.37 74300 5.37 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20260211 0 46.6168 46.6168 46.4182 46.5 3836 46.0663 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20260211 0 9.1 9.285 8.75 9.25 534888 9.25 up up correct
FDUS.US Fidus Investment Corporation 20260211 0 19.05 19.16 18.9 19.13 233443 19.13 up up correct
FECAX.US FECAX 20260211 0 22.33 22.33 22.33 22.33 0 22.1613
FEIM.US Frequency Electronics Inc 20260211 0 50.58 51.858 45.6 47.38 193490 47.38 down down correct
FELE.US Franklin Electric Co. Inc 20260211 0 109 109.76 108.37 109.61 379480 109.61 up up correct
FEMY.US Femasys Inc. Common Stock 20260211 0 0.508 0.522 0.5 0.505 338300 0.505 down down correct
FENC.US Fennec Pharmaceuticals Inc 20260211 0 7.8 7.83 7.555 7.82 57321 7.82 up up correct
FFBC.US First Financial Bancorp 20260211 0 31 31.38 30.16 30.45 613370 30.1788 down down correct
FFBW.US FFBW Inc 20260211 0 14.932 14.932 14.932 14.932 0 14.932
FFIC.US Flushing Financial Corporation 20260211 0 16.49 16.7917 16.31 16.44 222336 16.2024 down down correct
FFIN.US First Financial Bankshares Inc 20260211 0 33.9 34.34 33.35 33.63 682000 33.4142 down up incorrect
FFIV.US F5 Networks Inc 20260211 0 284.5 284.98 277.94 282.67 427483 282.67 down up incorrect
FFWM.US First Foundation Inc 20260211 0 6.34 6.34 6.11 6.18 418100 6.18 down down correct
FGBI.US First Guaranty Bancshares Inc 20260211 0 9.29 9.29 9.13 9.2 5545 9.2 down down correct
FGBIP.US First Guaranty Bancshares Inc 20260211 0 17.92 17.92 17.92 17.92 200 17.4996
FHB.US First Hawaiian Inc 20260211 0 27.11 27.42 26.55 26.78 794583 26.5131 down down correct
FHN.US PF 20260211 0 18.07 18.17 18.07 18.17 3308 18.17 up up correct
FHTX.US Foghorn Therapeutics Inc 20260211 0 5.53 5.585 5.11 5.42 130711 5.42 down down correct
FIBK.US First Interstate BancSystem Inc 20260211 0 38.5 38.84 37.59 37.93 964353 37.93 down down correct
FINW.US FinWise Bancorp Common Stock 20260211 0 17.63 17.725 17.4575 17.49 14631 17.49 down down correct
FISI.US Financial Institutions Inc 20260211 0 34.57 35.05 34.01 34.43 263838 34.0666 down down correct
FISV.US Fiserv Inc 20260211 0 62.66 63.64 62.02 62.11 10305100 62.11 down down correct
FITB.US Fifth Third Bancorp 20260211 0 54.95 55.4388 53.895 54.33 11173450 54.33 down down correct
FITBI.US Fifth Third Bancorp 20260211 0 25.65 25.68 25.6 25.68 25200 25.68 up up correct
FITBO.US Fifth Third Bancorp 20260211 0 19.91 19.98 19.77 19.805 12700 19.805 down down correct
FITBP.US Fifth Third Bancorp 20260211 0 24.66 24.75 24.56 24.56 16100 24.56 down down correct
FIVE.US Five Below Inc 20260211 0 209 210.33 204.54 206.12 653074 206.12 down down correct
FIVN.US Five9 Inc 20260211 0 17.65 17.74 16.37 16.59 3309078 16.59 down down correct
FIZZ.US National Beverage Corp 20260211 0 35.32 35.55 35.01 35.4 146389 35.4 up up correct
FKWL.US Franklin Wireless Corp 20260211 0 4.15 4.15 4.11 4.12 3900 4.12 down down correct
FLEX.US Flex Ltd 20260211 0 65.23 66.41 63.5461 64.84 3843649 64.84 down down correct
FLGT.US Fulgent Genetics Inc 20260211 0 22.94 23.18 22.5 23 198500 23 up up correct
FLL.US Full House Resorts Inc 20260211 0 2.38 2.38 2.23 2.28 94455 2.28 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260211 0 19.66 19.805 17.261 17.52 10396200 17.52 down down correct
FLNT.US Fluent Inc 20260211 0 3.22 3.23 2.915 3.07 33231 3.07 down up incorrect
FLUX.US Flux Power Holdings Inc 20260211 0 1.3 1.44 1.25 1.41 189500 1.41 up down incorrect
FLWS.US 1 20260211 0 4.3599 4.3599 4.09 4.09 398721 4.09 down up incorrect
FLXN.US Flexion Therapeutics Inc 20260211 0 25.63 25.71 25.63 25.685 2600 25.5703 up down incorrect
FLXS.US Flexsteel Industries Inc 20260211 0 56.75 56.85 54.7 55.63 29924 55.63 down down correct
FLYW.US Flywire Corporation 20260211 0 11.27 11.27 10.96 11.13 1497312 11.13 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20260211 0 27.84 28 27.31 27.75 34515 27.75 down down correct
FMBH.US First Mid Bancshares Inc 20260211 0 44.03 44.48 43.14 43.21 107431 42.96 down down correct
FMNB.US Farmers National Banc Corp 20260211 0 13.6 13.6589 13.36 13.41 395539 13.2414 down down correct
FNCH.US Finch Therapeutics Group Inc 20260211 0 13.75 13.75 13.75 13.75 0 13.75
FNKO.US Funko Inc 20260211 0 3.9 3.94 3.775 3.87 462200 3.87 down up incorrect
FNLC.US The First Bancorp Inc 20260211 0 29.37 29.5 28.8828 29.07 10389 29.07 down up incorrect
FNWB.US First Northwest Bancorp 20260211 0 10.25 10.465 10.2 10.21 23462 10.21 down down correct
FNWD.US Finward Bancorp Common Stock 20260211 0 38.5 38.5 37.41 37.41 4024 37.41 down down correct
FOLD.US Amicus Therapeutics Inc 20260211 0 14.32 14.36 14.3 14.31 5157081 14.31 down down correct
FONR.US FONAR Corporation 20260211 0 18.71 18.71 18.56 18.58 42100 18.58 down up incorrect
FORA.US Forian Inc 20260211 0 2.095 2.1 2.07 2.08 34041 2.08 down up incorrect
FORM.US FormFactor Inc 20260211 0 95.97 97.3788 93.05 96.07 1061525 96.07 up up correct
FORR.US Forrester Research Inc 20260211 0 7.02 7.02 6.22 6.56 151514 6.56 down down correct
FOSL.US Fossil Group Inc 20260211 0 3.89 3.92 3.68 3.92 520605 3.92 up up correct
FOX.US Fox Corporation 20260211 0 57.63 57.75 55.435 55.45 2009600 55.1536 down down correct
FOXA.US Fox Corporation 20260211 0 63.31 63.62 61.05 61.11 5092500 60.8117 down down correct
FOXF.US Fox Factory Holding Corp 20260211 0 19.6 20.14 19.6 20.03 383679 20.03 up up correct
FRAF.US Franklin Financial Services Corporation 20260211 0 49.6 49.98 48.54 48.54 14700 48.54 down down correct
FRBA.US First Bank 20260211 0 17.32 17.52 17.16 17.23 50890 17.23 down down correct
FRHC.US Freedom Holding Corp 20260211 0 125.29 125.5 118.69 118.95 92100 118.95 down down correct
FRME.US First Merchants Corporation 20260211 0 42.1 42.5 41.52 42.05 416205 41.6573 down down correct
FROG.US JFrog Ltd 20260211 0 52.76 53.8 50.1 51.995 2885300 51.995 down down correct
FROPX.US FROPX 20260211 0 15.66 15.66 15.66 15.66 0 15.4646
FRPH.US FRP Holdings Inc 20260211 0 24.27 24.345 23.71 23.88 65043 23.88 down up incorrect
FRPT.US Freshpet Inc 20260211 0 69.33 70.18 68.36 68.52 935364 68.52 down up incorrect
FRSH.US Freshworks Inc. Class A Common Stock 20260211 0 7.89 7.89 7 7.3 24405660 7.3 down down correct
FRST.US Primis Financial Corp 20260211 0 14.21 14.38 13.96 14.04 227073 13.9398 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20260211 0 0.9001 0.9098 0.8442 0.9012 27551 2.7036 up up correct
FSBC.US Five Star Bancorp 20260211 0 40.69 40.69 39.73 40.22 40014 40.22 down down correct
FSBW.US FS Bancorp Inc 20260211 0 41.92 42.17 41.71 41.71 8365 41.71 down down correct
FSEA.US First Seacoast Bancorp 20260211 0 12.955 13.1 12.955 13.0813 11293 13.0813 up up correct
FSLR.US First Solar Inc 20260211 0 229.81 231.17 222.6 227.74 1211838 227.74 down down correct
FSTR.US L.B. Foster Company 20260211 0 31.53 31.8175 31.31 31.54 11330 31.54 up up correct
FSV.US FirstService Corporation 20260211 0 161.83 163.8 155.71 157.54 370845 157.54 down down correct
FTCI.US FTC Solar Inc 20260211 0 10.23 10.39 9.405 9.97 66816 9.97 down down correct
FTDR.US Frontdoor Inc 20260211 0 56.6 56.9 54.96 56.28 342325 56.28 down down correct
FTEK.US Fuel Tech Inc 20260211 0 1.39 1.39 1.275 1.33 233819 1.33 down down correct
FTFT.US Future FinTech Group Inc 20260211 0 1.7 1.71 1.55 1.59 23300 1.59 down down correct
FTHM.US Fathom Holdings Inc 20260211 0 1.09 1.09 0.9501 1.02 211230 1.02 down down correct
FTNT.US Fortinet Inc 20260211 0 85.405 88.3 84.2 87.82 7987298 87.82 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20260211 0 8.75 8.75 8.69 8.69 12300 8.6653 down down correct
FULC.US Fulcrum Therapeutics Inc 20260211 0 10.36 10.87 10.04 10.87 855800 10.87 up up correct
FULT.US Fulton Financial Corporation 20260211 0 22.68 22.99 22.11 22.18 1334082 22.18 down down correct
FULTP.US Fulton Financial Corporation 20260211 0 18.63 18.64 18.55 18.59 6900 18.59 down down correct
FUNC.US First United Corporation 20260211 0 38.42 38.42 37.7 37.74 7564 37.74 down down correct
FUND.US Sprott Focus Trust Inc 20260211 0 9.96 9.96 9.86 9.91 30300 9.7732 down down correct
FUSB.US First US Bancshares Inc 20260211 0 15.65 15.705 15.5 15.7 4196 15.6267 up up correct
FUTU.US Futu Holdings Limited 20260211 0 158.8 160.55 152.55 154.83 1255040 154.83 down down correct
FVCB.US FVCBankcorp Inc 20260211 0 15.91 15.995 15.61 15.65 44172 15.65 down down correct
FWONA.US Formula One Group 20260211 0 78.08 79.31 77.25 77.86 204600 77.86 down up incorrect
FWONK.US Formula One Group 20260211 0 85.56 86.5 84.53 85.02 1142100 85.02 down up incorrect
FWRD.US Forward Air Corporation 20260211 0 30.25 30.62 29.6375 29.72 534394 29.72 down up incorrect
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260211 0 17.08 17.185 16.47 16.58 1126358 16.58 down up incorrect
FXNC.US First National Corporation 20260211 0 28.03 28.39 27.45 27.48 54133 27.3086 down down correct
GABC.US German American Bancorp Inc 20260211 0 43.59 44.09 42.99 43.06 145475 43.06 down down correct
GAIA.US Gaia Inc 20260211 0 3.13 3.17 3 3.15 143359 3.15 up up correct
GAIN.US Gladstone Investment Corporation 20260211 0 13.95 14.03 13.8 13.96 163400 13.8794 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20260211 0 24.99 25.05 24.99 25 2827 25 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260211 0 24.08 24.08 24.031 24.05 1600 24.05 down down correct
GALT.US Galectin Therapeutics Inc 20260211 0 2.76 2.84 2.65 2.76 253700 2.76
GAMB.US Gambling.com Group Limited Ordinary Shares 20260211 0 4.64 4.675 4.335 4.37 434067 4.37 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20260211 0 0.302 0.308 0.283 0.286 432300 0.286 down down correct
GANX.US Gain Therapeutics Inc 20260211 0 1.77 1.82 1.7 1.74 294317 1.74 down down correct
GASS.US StealthGas Inc 20260211 0 8.16 8.35 8.1 8.11 202408 8.11 down down correct
GBCI.US Glacier Bancorp Inc 20260211 0 52.32 52.71 51.4 51.7 946000 51.7 down down correct
GBDC.US Golub Capital BDC Inc 20260211 0 12.87 12.87 12.67 12.75 1479000 12.4031 down down correct
GBLI.US Global Indemnity Group LLC 20260211 0 28.22 28.37 28 28 5700 28 down up incorrect
GBNY.US Generations Bancorp NY Inc 20260211 0 15 15.16 15 15.13 13600 15.13 up down incorrect
GCBC.US Greene County Bancorp Inc 20260211 0 23.71 24.2 23.71 23.81 8403 23.709 up up correct
GCMG.US GCM Grosvenor Inc 20260211 0 11.55 12 11.045 11.46 1221600 11.3412 down down correct
GCREX.US Griffin Institutional Access Real Estate 20260211 0 22.78 22.78 22.78 22.78 0 22.78
GDEN.US Golden Entertainment Inc 20260211 0 28.2 28.4 28.03 28.16 121424 28.16 down up incorrect
GDEV.US Nexters Inc. Ordinary Shares 20260211 0 15.82 15.82 15.82 15.82 0 15.82
GDRX.US GoodRx Holdings Inc 20260211 0 2.31 2.33 2.17 2.23 3014039 2.23 down up incorrect
GDS.US GDS Holdings Limited 20260211 0 46.42 47.5 45.35 46.48 1968448 46.48 up down incorrect
GDYN.US Grid Dynamics Holdings Inc 20260211 0 6.96 7 6.47 6.5 1388920 6.5 down up incorrect
GECC.US Great Elm Capital Corporation 20260211 0 6.61 6.74 6.5 6.64 78361 6.64 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260211 0 25.1 25.1 25.1 25.1 0 24.7356
GEG.US Great Elm Group Inc 20260211 0 2.06 2.07 2.01 2.01 3000 2.01 down down correct
GENC.US Gencor Industries Inc 20260211 0 15.43 15.63 15.3 15.62 14001 15.62 up up correct
GEOS.US Geospace Technologies Corporation 20260211 0 10.15 10.6462 9.42 9.65 277505 9.65 down down correct
GERN.US Geron Corporation 20260211 0 1.63 1.6899 1.56 1.61 15181900 1.61 down down correct
GEVO.US Gevo Inc 20260211 0 1.88 1.895 1.82 1.87 1394309 1.87 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260211 0 0.445 0.455 0.412 0.419 179000 0.419 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260211 0 0.0987 0.0987 0.0899 0.0987 1515 0.0987
GFS.US GlobalFoundries Inc. Ordinary Shares 20260211 0 43.685 48.88 43.2 48.74 7701319 48.74 up up correct
GGAL.US Grupo Financiero Galicia S.A 20260211 0 51.88 52.12 50.55 50.86 923200 50.6854 down down correct
GH.US Guardant Health Inc 20260211 0 106.3 107.6709 100.26 107.58 1759360 107.58 up up correct
GHRS.US GH Research PLC Ordinary Shares 20260211 0 15.4 15.4 14.5001 15.15 180448 15.15 down down correct
GIGGU.US GigCapital4 Inc 20260211 0 11.3 11.3 11.3 11.3 0 11.3
GIGGW.US GigCapital4 Inc 20260211 0 0.4892 0.5 0.4433 0.4999 11972 0.4999 up up correct
GIGM.US GigaMedia Limited 20260211 0 1.55 1.5658 1.52 1.54 8384 1.54 down down correct
GIII.US G 20260211 0 30.36 30.99 29.94 30.15 291406 30.15 down down correct
GILD.US Gilead Sciences Inc 20260211 0 148.9 157.29 147.38 155.8 11434000 154.9202 up up correct
GILT.US Gilat Satellite Networks Ltd 20260211 0 15.14 15.14 13.4 13.7 2174500 13.7 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20260211 0 0.5999 0.5999 0.5656 0.575 29716 0.575 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20260211 0 0.0598 0.0598 0.0598 0.0598 1214 0.0598
GIREX.US Griffin Institutional Access Real Estate 20260211 0 24.64 24.64 24.64 24.64 0 24.64
GLAD.US Gladstone Capital Corporation 20260211 0 19 19 18.65 18.83 290729 18.6776 down down correct
GLBE.US Global 20260211 0 32.96 33.3 32.08 33.17 1831176 33.17 up up correct
GLBS.US Globus Maritime Limited 20260211 0 1.79 1.79 1.65 1.7 24300 1.7 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260211 0 16.94 16.99 16.86 16.95 13112660 16.95 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20260211 0 0.6895 0.6895 0.64 0.6671 31238 0.6671 down down correct
GLNG.US Golar LNG Limited 20260211 0 44.24 44.56 43.7 44.2 1413000 43.9653 down down correct
GLPG.US Galapagos NV 20260211 0 33.91 34.22 33.735 34.055 64894 34.055 up up correct
GLPI.US Gaming and Leisure Properties Inc 20260211 0 46.51 46.515 46.08 46.24 1596700 45.4942 down down correct
GLRE.US Greenlight Capital Re Ltd 20260211 0 13.87 13.98 13.705 13.94 80743 13.94 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260211 0 24.15 24.15 24.15 24.15 0 24.15
GLSI.US Greenwich LifeSciences Inc 20260211 0 28.01 28.4799 26.55 27.73 94134 27.73 down down correct
GLTO.US Galecto Inc 20260211 0 20.2 22.25 19.85 21.8 2174938 21.8 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260211 0 19.69 20.06 18.78 18.96 1022720 18.96 down down correct
GMBL.US Esports Entertainment Group Inc 20260211 0 0.23 0.23 0.212 0.214 18800 0.214 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260211 0 0.04 0.04 0.04 0.04 0 0.04
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260211 0 23.54 23.54 23.54 23.54 0 23.54
GNLN.US Greenlane Holdings Inc 20260211 0 0.97 0.98 0.9 0.92 11278100 0.92 down down correct
GNPX.US Genprex Inc 20260211 0 2.19 2.22 2.05 2.2 155141 2.2 up up correct
GNSS.US Genasys Inc 20260211 0 2.1 2.1 1.9201 1.99 260621 1.99 down down correct
GNTX.US Gentex Corporation 20260211 0 24.25 24.72 24.25 24.42 1619658 24.42 up up correct
GO.US Grocery Outlet Holding Corp 20260211 0 9.9 9.96 9.75 9.79 1530100 9.79 down down correct
GOCO.US GoHealth Inc 20260211 0 2.01 2.01 1.75 1.755 41367 1.755 down down correct
GOGO.US Gogo Inc 20260211 0 4.15 4.15 3.85 3.92 1826806 3.92 down down correct
GOOD.US Gladstone Commercial Corporation 20260211 0 11.6 11.655 11.51 11.58 323520 11.4812 down up incorrect
GOODN.US Gladstone Commercial Corporation 20260211 0 22.95 23.08 22.95 23.07 800 22.933 up down incorrect
GOOG.US Alphabet Inc 20260211 0 318.96 321.045 310.13 311.33 24008100 311.1108 down up incorrect
GOOGL.US Alphabet Inc 20260211 0 318.97 321.06 309.66 310.96 45406400 310.7412 down up incorrect
GOSS.US Gossamer Bio Inc 20260211 0 2.33 2.38 2.24 2.35 5451900 2.35 up down incorrect
GOVX.US GeoVax Labs Inc 20260211 0 2.67 2.709 2.5 2.55 40400 2.55 down down correct
GP.US GreenPower Motor Company Inc 20260211 0 1 1.011 0.952 1.01 25800 1.01 up up correct
GPRE.US Green Plains Inc 20260211 0 15.06 15.61 14.78 15.5 2598461 15.5 up down incorrect
GPRO.US GoPro Inc 20260211 0 1.04 1.05 0.9327 0.933 3327497 0.933 down up incorrect
GRBK.US Green Brick Partners Inc 20260211 0 77.02 78.05 76.35 77.29 174100 77.29 up down incorrect
GREE.US Greenidge Generation Holdings Inc 20260211 0 1.25 1.27 1.12 1.16 94300 1.16 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260211 0 19.84 19.84 18 18.5 1900 18.5 down down correct
GRFS.US Grifols S.A 20260211 0 9.3 9.34 9.0701 9.21 657355 9.21 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260211 0 25.3 25.3 25.3 25.3 0 25.3
GRIN.US Grindrod Shipping Holdings Ltd 20260211 0 29.85 30.07 29.74 30.025 3000 30.0063 up up correct
GRMN.US Garmin Ltd 20260211 0 208.41 209.02 204.34 206.58 680300 205.7913 down down correct
GRNQ.US Greenpro Capital Corp 20260211 0 1.88 1.8803 1.78 1.81 15487 1.81 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260211 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20260211 0 3.1 3.29 3.09 3.18 74771 3.18 up up correct
GRPN.US Groupon Inc 20260211 0 12.63 12.63 11.87 12.01 799600 12.01 down down correct
GRTX.US Galera Therapeutics Inc 20260211 0 0.022 0.0225 0.022 0.0224 1759 0.0224 up up correct
GRVY.US Gravity Co. Ltd 20260211 0 70 70 65.05 66.68 34467 66.68 down down correct
GRWG.US GrowGeneration Corp 20260211 0 1.2 1.2 1.14 1.14 355315 1.14 down down correct
GSBC.US Great Southern Bancorp Inc 20260211 0 64.4 64.9 63.06 63.21 77582 63.21 down up incorrect
GSHD.US Goosehead Insurance Inc 20260211 0 50.465 52.44 48 49.505 1241194 49.505 down up incorrect
GSIT.US GSI Technology Inc 20260211 0 6.27 6.4 6.03 6.17 463544 6.17 down up incorrect
GSM.US Ferroglobe PLC 20260211 0 5.41 5.455 5.215 5.45 1108093 5.45 up up correct
GSRDX.US GSRDX 20260211 0 7.44 7.44 7.44 7.44 0 7.44
GSREX.US GSREX 20260211 0 7.43 7.43 7.43 7.43 0 7.43
GSRHX.US GSRHX 20260211 0 7.91 7.91 7.91 7.91 0 7.91
GSRJX.US GSRJX 20260211 0 7.44 7.44 7.44 7.44 0 7.44
GSRQX.US GSRQX 20260211 0 7.6 7.6 7.6 7.6 0 7.6
GT.US The Goodyear Tire & Rubber Company 20260211 0 9.13 9.58 9.05 9.48 9448600 9.48 up down incorrect
GTBP.US GT Biopharma Inc 20260211 0 0.52 0.52 0.471 0.471 869600 0.471 down up incorrect
GTEC.US Greenland Technologies Holding Corporation 20260211 0 0.8 0.866 0.8 0.844 129500 0.844 up up correct
GTIM.US Good Times Restaurants Inc 20260211 0 1.24 1.25 1.22 1.23 150900 1.23 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20260211 0 31.29 31.55 29.39 30.02 7133400 30.02 down down correct
GTX.US Garrett Motion Inc 20260211 0 19.59 20.94 19.57 20.8 4210800 20.7183 up up correct
GURE.US Gulf Resources Inc 20260211 0 5.42 5.84 4.91 5.67 17695 5.67 up up correct
GWRS.US Global Water Resources Inc 20260211 0 9.18 9.2873 9.06 9.11 53917 9.085 down down correct
GYRO.US Gyrodyne LLC 20260211 0 8.75 8.87 8.75 8.87 1400 8.87 up up correct
HAFC.US Hanmi Financial Corporation 20260211 0 27.47 27.61 26.81 26.87 264516 26.87 down down correct
HAIN.US The Hain Celestial Group Inc 20260211 0 0.9016 0.9183 0.85 0.9001 2209465 0.9001 down down correct
HALL.US Hallmark Financial Services Inc 20260211 0 0.08 0.08 0.08 0.08 0 0.08
HALO.US Halozyme Therapeutics Inc 20260211 0 80.51 80.57 78.88 79.51 1423900 79.51 down down correct
HAS.US Hasbro Inc 20260211 0 103.79 106.71 103.51 105.94 3093800 105.2146 up up correct
HBAN.US Huntington Bancshares Incorporated 20260211 0 18.6 18.735 17.765 17.93 35687602 17.93 down down correct
HBANM.US Huntington Bancshares Incorporated 20260211 0 22.95 23.16 22.92 23.03 8800 22.6732 up up correct
HBANP.US Huntington Bancshares Incorporated 20260211 0 17.71 17.71 17.5801 17.68 17091 17.68 down down correct
HBCP.US Home Bancorp Inc 20260211 0 62.11 62.39 60.38 60.74 63043 60.74 down down correct
HBIO.US Harvard Bioscience Inc 20260211 0 0.6111 0.619 0.5409 0.5438 477453 0.5438 down down correct
HBNC.US Horizon Bancorp Inc 20260211 0 18.44 18.585 17.98 18.14 265963 18.14 down down correct
HBT.US HBT Financial Inc 20260211 0 28.57 29.285 28.25 28.31 28004 28.31 down down correct
HCAT.US Health Catalyst Inc 20260211 0 2.09 2.09 1.97 1.99 1193598 1.99 down down correct
HCKT.US The Hackett Group Inc 20260211 0 15.35 15.525 14.205 14.38 337419 14.38 down down correct
HCM.US HUTCHMED (China) Limited 20260211 0 14.94 15.25 14.86 15.11 33523 15.11 up up correct
HCSG.US Healthcare Services Group Inc 20260211 0 20.49 22.49 20.04 22.28 3364069 22.28 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260211 0 8.21 8.31 7.3 7.92 126100 7.92 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20260211 0 1.03 1.05 0.98 0.9902 84968 0.9902 down up incorrect
HDSN.US Hudson Technologies Inc 20260211 0 7.46 7.565 7.375 7.53 219821 7.53 up down incorrect
HELE.US Helen of Troy Limited 20260211 0 18.25 18.27 17.31 17.72 510173 17.72 down down correct
HEPS.US D 20260211 0 2.73 2.73 2.6206 2.66 284762 2.66 down up incorrect
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260211 0 18.75 18.75 18.75 18.75 249 18.75
HFFG.US HF Foods Group Inc 20260211 0 1.63 1.63 1.52 1.56 137001 1.56 down up incorrect
HFWA.US Heritage Financial Corporation 20260211 0 27.9 28.155 27.49 27.8 241105 27.8 down down correct
HGBL.US Heritage Global Inc 20260211 0 1.33 1.36 1.33 1.33 71400 1.33
HIFS.US Hingham Institution for Savings 20260211 0 308 312 290.63 300.89 79064 300.89 down down correct
HIHO.US Highway Holdings Limited 20260211 0 0.92 0.9961 0.92 0.95 47256 0.95 up up correct
HIMX.US Himax Technologies Inc 20260211 0 8.09 8.29 8.02 8.25 1750526 8.25 up up correct
HITI.US High Tide Inc. Common Shares 20260211 0 2.38 2.39 2.31 2.33 391344 2.33 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20260211 0 2.3 2.32 2.19 2.23 5021367 2.23 down down correct
HLIT.US Harmonic Inc 20260211 0 10.44 10.47 9.87 10.01 867566 10.01 down down correct
HLMN.US Hillman Solutions Corp 20260211 0 10.44 10.505 10.215 10.3 1722496 10.3 down down correct
HLNE.US Hamilton Lane Incorporated 20260211 0 133.48 134.3 126.15 127.77 406455 127.77 down down correct
HNNA.US Hennessy Advisors Inc 20260211 0 10.136 10.17 9.92 9.97 8596 9.8216 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260211 0 25.012 25.012 25.012 25.012 0 24.7083
HNRG.US Hallador Energy Company 20260211 0 21.02 21.55 20.04 20.33 404703 20.33 down up incorrect
HNST.US The Honest Company Inc 20260211 0 2.26 2.275 2.13 2.14 1795116 2.14 down up incorrect
HOFT.US Hooker Furniture Corporation 20260211 0 14.43 15.39 14.3 15.24 29727 15.24 up down incorrect
HOLX.US Hologic Inc 20260211 0 75.18 75.26 75.06 75.09 1622419 75.09 down down correct
HON.US Honeywell International Inc 20260211 0 243.99 245.03 239.12 242.7 4192200 241.501 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260211 0 77.875 79.9 74.25 77.97 68727600 77.97 up up correct
HOOK.US HOOKIPA Pharma Inc 20260211 0 1.02 1.03 1.02 1.02 3300 1.02
HOPE.US Hope Bancorp Inc 20260211 0 12.41 12.5 12.115 12.15 749210 12.15 down down correct
HOTH.US Hoth Therapeutics Inc 20260211 0 0.949 0.951 0.885 0.932 543400 0.932 down down correct
HOWL.US Werewolf Therapeutics Inc 20260211 0 0.7442 0.7442 0.65 0.6711 307658 0.6711 down down correct
HPK.US HighPeak Energy Inc 20260211 0 4.72 5.27 4.71 5.26 1143854 5.26 up up correct
HQI.US HireQuest Inc 20260211 0 10.78 10.78 10.42 10.42 17500 10.3664 down down correct
HQY.US HealthEquity Inc 20260211 0 78.92 79.3912 76.58 76.92 1106016 76.92 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20260211 0 37.08 37.5 36.1 36.59 556200 36.59 down down correct
HROW.US Harrow Health Inc 20260211 0 48.01 49.45 46.21 48.66 451900 48.66 up up correct
HRTX.US Heron Therapeutics Inc 20260211 0 1.25 1.26 1.165 1.17 1893810 1.17 down down correct
HRZN.US Horizon Technology Finance Corporation 20260211 0 6.57 6.65 6.52 6.63 826483 6.5207 up up correct
HSDT.US Helius Medical Technologies Inc 20260211 0 1.95 1.95 1.82 1.885 361400 1.885 down down correct
HSIC.US Henry Schein Inc 20260211 0 80.96 81.751 80.41 81.69 1363541 81.69 up up correct
HST.US Host Hotels & Resorts Inc 20260211 0 19.93 20.14 19.87 19.96 6924200 19.96 up up correct
HSTM.US HealthStream Inc 20260211 0 20.02 20.21 19.57 20.16 469152 20.1283 up up correct
HTBK.US Heritage Commerce Corp 20260211 0 13.6 13.73 13.29 13.32 522078 13.32 down down correct
HTHT.US Huazhu Group Limited 20260211 0 51.045 53.4 50.21 53.2 2082899 53.2 up up correct
HTLD.US Heartland Express Inc 20260211 0 11.8 12.1286 11.76 11.82 390202 11.82 up up correct
HTOO.US Fusion Fuel Green PLC 20260211 0 3.52 3.52 3.31 3.4 7600 3.4 down down correct
HUBG.US Hub Group Inc 20260211 0 43.57 44.81 42.33 42.53 1332400 42.3777 down down correct
HUDI.US Huadi International Group Co. Ltd 20260211 0 1.1356 1.18 1.12 1.1404 1768 1.1404 up up correct
HUIZ.US Huize Holding Limited 20260211 0 1.97 2 1.97 2 500 2 up up correct
HUMA.US Humacyte Inc 20260211 0 1.07 1.0799 0.9631 1.01 8950905 1.01 down down correct
HURC.US Hurco Companies Inc 20260211 0 17.57 17.785 17.23 17.65 20360 17.65 up up correct
HURN.US Huron Consulting Group Inc 20260211 0 146.05 146.39 125.39 131.11 1316814 131.11 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20260211 0 55.49 57.04 51.8257 53.22 3961467 53.22 down down correct
HWBK.US Hawthorn Bancshares Inc 20260211 0 35.08 35.08 34.62 34.62 2796 34.3979 down down correct
HWC.US Hancock Whitney Corporation 20260211 0 72.42 73.37 70.88 71.41 666600 70.8706 down down correct
HWCPZ.US HWCPZ 20260211 0 24.45 24.57 24.45 24.5 6900 24.103 up up correct
HWKN.US Hawkins Inc 20260211 0 144.19 150.64 143.2 149.53 167552 149.3329 up up correct
HYAC.US Haymaker Acquisition Corp. III 20260211 0 11.45 11.5 11.44 11.45 196835 11.45
HYFM.US Hydrofarm Holdings Group Inc 20260211 0 1.42 1.47 1.4 1.42 16500 1.42
HYMC.US Hycroft Mining Holding Corporation 20260211 0 38.59 38.6 34.14 35.93 2268500 35.93 down down correct
IART.US Integra LifeSciences Holdings Corporation 20260211 0 11 11.25 10.6 11.18 637476 11.18 up up correct
IBCP.US Independent Bank Corporation 20260211 0 36.21 36.39 35.73 35.99 105761 35.99 down down correct
IBEX.US IBEX Limited 20260211 0 31.18 31.18 29.6988 30.17 350810 30.17 down down correct
IBKR.US Interactive Brokers Group Inc 20260211 0 77.63 77.85 74.8 76.35 3569200 76.2681 down up incorrect
IBOC.US International Bancshares Corporation 20260211 0 73.09 73.73 71.42 71.75 310407 71.0266 down up incorrect
IBRX.US ImmunityBio Inc 20260211 0 6.72 6.77 6.28 6.54 17179000 6.54 down up incorrect
ICCC.US ImmuCell Corporation 20260211 0 6.5 6.63 6.39 6.49 11497 6.49 down down correct
ICCM.US Icecure Medical 20260211 0 0.6104 0.6246 0.59 0.5911 65838 0.5911 down down correct
ICFI.US ICF International Inc 20260211 0 87.84 87.84 78.025 78.42 196870 78.42 down down correct
ICHR.US Ichor Holdings Ltd 20260211 0 46 48.7199 45 47.59 1979544 47.59 up up correct
ICLR.US ICON Public Limited Company 20260211 0 143.34 145.28 130.01 133.14 3494949 133.14 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20260211 0 3 3.12 2.88 3.09 149000 3.09 up up correct
ICUI.US ICU Medical Inc 20260211 0 154.06 154.06 145.125 147.73 339121 147.73 down down correct
IDCC.US InterDigital Inc 20260211 0 352.24 364.91 348.0962 363.9 335329 363.9 up up correct
IDN.US Intellicheck Inc 20260211 0 5.09 5.09 4.55 4.76 329764 4.76 down up incorrect
IDXX.US IDEXX Laboratories Inc 20260211 0 640.92 649.74 636.77 648.73 400161 648.73 up up correct
IDYA.US IDEAYA Biosciences Inc 20260211 0 33.39 33.55 31.12 31.9 1014000 31.9 down down correct
IEP.US Icahn Enterprises L.P 20260211 0 8.19 8.25 8.13 8.23 568800 7.7226 up down incorrect
IESC.US IES Holdings Inc 20260211 0 510 532.23 500.46 514.36 253494 514.36 up down incorrect
IFBD.US Infobird Co. Ltd 20260211 0 0.98 1.01 0.9603 0.9701 15826 0.9701 down up incorrect
IFMK.US iFresh Inc 20260211 0 0.01 0.02 0.01 0.02 14874 0.02 up down incorrect
IFRX.US InflaRx N.V 20260211 0 0.8462 0.853 0.814 0.8509 176462 0.8509 up down incorrect
IGIC.US International General Insurance Holdings Ltd 20260211 0 25.2 25.37 24.81 25 64041 24.9473 down down correct
IHRT.US iHeartMedia Inc 20260211 0 3.65 3.73 3.57 3.6 572040 3.6 down down correct
III.US Information Services Group Inc 20260211 0 5.19 5.24 4.7 4.73 507280 4.73 down down correct
IIIV.US i3 Verticals Inc 20260211 0 23.04 23.04 21.77 21.88 545344 21.88 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260211 0 0.6131 0.6449 0.5832 0.613 669505 0.613 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260211 0 0.1751 0.1988 0.1751 0.195 1310 0.195 up up correct
IKT.US Inhibikase Therapeutics Inc 20260211 0 1.62 1.72 1.57 1.71 619993 1.71 up up correct
ILMN.US Illumina Inc 20260211 0 118.29 119.17 116.2 116.38 2032700 116.38 down down correct
ILPT.US Industrial Logistics Properties Trust 20260211 0 5.6 5.6 5.445 5.46 201134 5.46 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260211 0 9.99 9.99 9.99 9.99 0 9.99
IMCC.US IM Cannabis Corp 20260211 0 1.15 1.2 1.1 1.18 31258 1.18 up up correct
IMCR.US Immunocore Holdings plc 20260211 0 32.7 33.53 32.3 32.93 324895 32.93 up up correct
IMKTA.US Ingles Markets Incorporated 20260211 0 85.14 86.88 84.835 86.73 123312 86.73 up up correct
IMMP.US Immutep Limited 20260211 0 2.76 2.825 2.6801 2.79 102305 2.79 up up correct
IMMR.US Immersion Corporation 20260211 0 6.58 6.59 6.26 6.32 381312 6.32 down down correct
IMNM.US Immunome Inc 20260211 0 24.97 25.21 22.75 23.41 1261000 23.41 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260211 0 34.8 35.4999 34.5 35.21 22791 35.21 up up correct
IMRA.US IMARA Inc 20260211 0 13.145 13.1947 12.85 13.1947 4106 12.915 up up correct
IMRN.US Immuron Limited 20260211 0 0.74 0.7959 0.725 0.726 30633 0.726 down down correct
IMRX.US Immuneering Corporation 20260211 0 5.08 5.1 4.86 5.05 554946 5.05 down down correct
IMTE.US Integrated Media Technology Limited 20260211 0 0.588 0.624 0.588 0.608 16000 0.608 up up correct
IMTX.US Immatics N.V 20260211 0 10.165 10.29 9.65 10.25 337315 10.25 up up correct
IMUX.US Immunic Inc 20260211 0 0.826 0.84 0.68 0.742 3361100 0.742 down down correct
IMVT.US Immunovant Inc 20260211 0 26.78 26.95 25.62 25.94 1394700 25.94 down down correct
IMXI.US International Money Express Inc 20260211 0 15.56 15.56 15.52 15.54 108000 15.54 down down correct
INAB.US IN8bio Inc. Common Stock 20260211 0 1.92 2.02 1.86 1.99 41713 1.99 up up correct
INBK.US First Internet Bancorp 20260211 0 21.35 21.35 20.54 20.69 39780 20.69 down down correct
INBKZ.US INBKZ 20260211 0 24.76 24.82 24.55 24.71 12100 24.2058 down down correct
INBX.US Inhibrx Inc 20260211 0 84.08 84.08 77.237 81.99 192800 81.99 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20260211 0 0.9145 0.961 0.9001 0.91 13596 0.91 down down correct
INCY.US Incyte Corporation 20260211 0 98.52 99.79 97.25 98.84 1925256 98.84 up up correct
INDB.US Independent Bank Corp 20260211 0 85.41 86.3 83.93 84.18 315300 84.18 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260211 0 3.89 3.93 3.665 3.87 2815300 3.87 down down correct
INDP.US Indaptus Therapeutics Inc 20260211 0 1.82 1.82 1.634 1.78 23500 1.78 down down correct
INGN.US Inogen Inc 20260211 0 5.78 6.16 5.53 6.13 618573 6.13 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260211 0 11.19 11.381 10.98 11.05 3800 11.05 down down correct
INM.US InMed Pharmaceuticals Inc 20260211 0 1.01 1.01 0.99 0.99 171514 0.99 down down correct
INMB.US INmune Bio Inc 20260211 0 1.61 1.61 1.5293 1.57 193242 1.57 down down correct
INMD.US InMode Ltd 20260211 0 14.75 14.75 14.19 14.24 1647209 14.24 down down correct
INN.US PF 20260211 0 18.1936 18.1936 18.1936 18.1936 224 17.8281
INNV.US InnovAge Holding Corp 20260211 0 8.37 8.43 7.72 8.18 403412 8.18 down down correct
INO.US Inovio Pharmaceuticals Inc 20260211 0 1.69 1.71 1.56 1.61 1383800 1.61 down down correct
INOD.US Innodata Inc 20260211 0 47.2 47.5 44.75 45.41 1221394 45.41 down up incorrect
INOV.US Inovalon Holdings Inc 20260211 0 36.308 36.363 36.308 36.363 1000 36.363 up down incorrect
INSE.US Inspired Entertainment Inc 20260211 0 8.56 8.72 8.34 8.48 98700 8.48 down up incorrect
INSG.US Inseego Corp 20260211 0 10.89 10.92 10.38 10.49 64500 10.49 down down correct
INSM.US Insmed Incorporated 20260211 0 149.49 149.83 145.36 148.43 1495900 148.43 down down correct
INTA.US Intapp Inc. Common Stock 20260211 0 25.42 25.72 23.4 24.03 3572400 24.03 down down correct
INTC.US Intel Corporation 20260211 0 48.11 49.55 46.86 48.29 107681203 48.29 up down incorrect
INTEU.US Integral Acquisition Corporation 1 Unit 20260211 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260211 0 29.08 29.96 28.53 29.56 13300 29.56 up down incorrect
INTU.US Intuit Inc 20260211 0 419.6 422 392.38 399.69 6088972 399.69 down down correct
INTZ.US Intrusion Inc 20260211 0 1.04 1.04 0.9457 0.9879 95815 0.9879 down down correct
INVA.US Innoviva Inc 20260211 0 21.72 22.71 21.55 22.48 1513345 22.48 up up correct
INVE.US Identiv Inc 20260211 0 3.44 3.5 3.3 3.3 79122 3.3 down down correct
INVZ.US Innoviz Technologies Ltd 20260211 0 1.01 1.02 0.9457 0.9703 1835807 0.9703 down down correct
IOBT.US IO Biotech Inc. Common Stock 20260211 0 0.371 0.3782 0.3374 0.3555 2681771 0.3555 down down correct
IONS.US Ionis Pharmaceuticals Inc 20260211 0 84.19 84.96 82 84.35 1104176 84.35 up up correct
IOSP.US Innospec Inc 20260211 0 87.97 89.01 87.56 88.42 182089 88.42 up up correct
IOVA.US Iovance Biotherapeutics Inc 20260211 0 2.58 2.6 2.48 2.6 6954900 2.6 up up correct
IPAR.US Inter Parfums Inc 20260211 0 100.9 101.0775 99.165 100.93 120043 100.93 up down incorrect
IPDN.US Professional Diversity Network Inc 20260211 0 1.35 1.41 1.28 1.41 98119 1.41 up up correct
IPGP.US IPG Photonics Corporation 20260211 0 113.08 115 108.27 110.9 865171 110.9 down up incorrect
IPHA.US Innate Pharma S.A 20260211 0 1.72 1.77 1.6907 1.7 75361 1.7 down up incorrect
IPSC.US Century Therapeutics Inc. 20260211 0 1.94 2 1.79 1.79 742595 1.79 down up incorrect
IPW.US iPower Inc. 20260211 0 4.25 4.31 3.952 4.06 126462 4.06 down down correct
IPWR.US Ideal Power Inc 20260211 0 3.81 3.86 2.94 3.24 232100 3.24 down down correct
IQ.US iQIYI Inc 20260211 0 1.97 1.985 1.9 1.93 9851218 1.93 down down correct
IRDM.US Iridium Communications Inc 20260211 0 20.26 20.31 18.44 18.46 4288322 18.46 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20260211 0 43.78 43.9 40.086 42.67 37394900 42.67 down down correct
IRIX.US IRIDEX Corporation 20260211 0 1.45 1.4679 1.43 1.43 33030 1.43 down down correct
IRMD.US IRadimed Corporation 20260211 0 106.47 107.55 102.475 103.08 71225 102.8809 down down correct
IROQ.US IF Bancorp Inc 20260211 0 27.89 27.91 27.41 27.564 8064 27.564 down down correct
IRTC.US iRhythm Technologies Inc 20260211 0 152.22 152.35 146.885 152.11 306857 152.11 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20260211 0 4.64 4.65 4.28 4.44 2602570 4.44 down up incorrect
ISPC.US iSpecimen Inc. Common Stock 20260211 0 0.319 0.3247 0.2875 0.3098 733121 0.3098 down down correct
ISRG.US Intuitive Surgical Inc 20260211 0 492.75 500.34 490.66 496.12 1933675 496.12 up up correct
ISSC.US Innovative Solutions and Support Inc 20260211 0 19.9 19.99 18.52 18.98 333649 18.98 down down correct
ISTR.US Investar Holding Corporation 20260211 0 29.79 30.175 29.46 29.54 84276 29.54 down down correct
ITIC.US Investors Title Company 20260211 0 270.538 272.95 266.96 269.97 11828 269.97 down down correct
ITRI.US Itron Inc 20260211 0 106.67 107.185 99.3 99.81 819075 99.81 down down correct
ITRM.US Iterum Therapeutics plc 20260211 0 0.311 0.317 0.293 0.299 314700 0.299 down down correct
ITRN.US Ituran Location and Control Ltd 20260211 0 47 47.59 46.58 47.49 79474 47.49 up up correct
IVA.US Inventiva S.A 20260211 0 6.07 6.23 5.97 6.19 498058 6.19 up up correct
IZEA.US IZEA Worldwide Inc 20260211 0 3.76 3.85 3.49 3.53 121033 3.53 down down correct
JACK.US Jack in the Box Inc 20260211 0 20.42 20.845 20.14 20.645 268814 20.645 up up correct
JAGX.US Jaguar Health Inc 20260211 0 0.67 0.68 0.605 0.607 143000 0.607 down down correct
JAKK.US JAKKS Pacific Inc 20260211 0 18.18 18.36 17.59 17.94 102281 17.7377 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20260211 0 13.15 13.31 12.74 13.11 792300 13.11 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20260211 0 165.08 166.4 161.38 166.24 521700 166.24 up down incorrect
JBHT.US J.B. Hunt Transport Services Inc 20260211 0 230.56 234.82 229.415 230.38 1225813 230.38 down down correct
JBLU.US JetBlue Airways Corporation 20260211 0 6.09 6.225 5.79 5.81 13246930 5.81 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20260211 0 78.31 79 77.57 78.99 50475 78.99 up up correct
JD.US JD.com Inc 20260211 0 28.04 28.31 27.87 28.27 5828600 28.27 up up correct
JFIN.US Jiayin Group Inc 20260211 0 6.38 6.41 6.0701 6.33 53089 6.33 down down correct
JFU.US 9F Inc 20260211 0 4.47 4.86 4.47 4.51 6559 4.51 up up correct
JG.US Aurora Mobile Limited 20260211 0 8 8.5 7.94 8.0325 16092 8.0325 up up correct
JJSF.US J & J Snack Foods Corp 20260211 0 82.58 82.75 80.03 82.31 285455 82.31 down down correct
JKHY.US Jack Henry & Associates Inc 20260211 0 169.55 169.56 165.2 165.65 1083200 165.0501 down down correct
JOUT.US Johnson Outdoors Inc 20260211 0 49.89 50.08 48.15 48.87 45745 48.87 down down correct
JPM.US PM 20260211 0 18.4 18.48 18.4 18.48 73315 18.48 up up correct
JRSH.US Jerash Holdings (US) Inc 20260211 0 3.49 3.49 3.38 3.39 23595 3.3372 down up incorrect
JRVR.US James River Group Holdings Ltd 20260211 0 6.68 6.68 6.41 6.59 159298 6.5798 down up incorrect
JSM.US Navient Corporation SR NT 6% 121543 20260211 0 19.7 19.75 19.68 19.715 11186 19.3263 up down incorrect
JSPR.US Jasper Therapeutics Inc 20260211 0 1.325 1.335 1.24 1.24 825600 1.24 down up incorrect
JSPRW.US Jasper Therapeutics Inc 20260211 0 0.018 0.019 0.018 0.019 6187 0.019 up down incorrect
JVA.US Coffee Holding Co. Inc 20260211 0 3.06 3.2 3.02 3.19 72173 3.19 up up correct
JWEL.US Jowell Global Ltd 20260211 0 2.147 2.33 2.147 2.33 500 2.33 up up correct
JYNT.US The Joint Corp 20260211 0 8.97 8.97 8.53 8.57 65703 8.57 down down correct
JZXN.US Jiuzi Holdings Inc 20260211 0 2.4 2.43 1.39 1.66 4209656 1.66 down down correct
KALA.US Kala Pharmaceuticals Inc 20260211 0 0.418 0.4223 0.3811 0.3998 657641 0.3998 down down correct
KALU.US Kaiser Aluminum Corporation 20260211 0 142.97 145.63 139.72 144.71 169460 144.71 up up correct
KALV.US KalVista Pharmaceuticals Inc 20260211 0 15.01 15.7 14.78 15.51 715260 15.51 up up correct
KARO.US Karooooo Ltd 20260211 0 51.08 51.1 48.63 49.63 38387 49.63 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260211 0 0.017 0.0177 0.017 0.0177 22327 0.0177 up up correct
KBNT.US Kubient Inc 20260211 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260211 0 14.42 14.84 14.18 14.43 3600100 14.43 up up correct
KDP.US Keurig Dr Pepper Inc 20260211 0 28.7 29.95 28.65 29.89 14315900 29.89 up down incorrect
KE.US Kimball Electronics Inc 20260211 0 25.17 25.65 24.2 24.33 187198 24.33 down up incorrect
KELYA.US Kelly Services Inc 20260211 0 10.6 10.7199 9.62 9.91 889527 9.8305 down up incorrect
KELYB.US Kelly Services Inc 20260211 0 20.09 20.15 17.14 18.1 56700 18.0178 down down correct
KEQU.US Kewaunee Scientific Corporation 20260211 0 39.7 40.17 39.7 39.8 1863 39.8 up up correct
KFFB.US Kentucky First Federal Bancorp 20260211 0 4.68 4.68 4.603 4.603 2388 4.603 down down correct
KFRC.US Kforce Inc 20260211 0 34.27 34.27 30.53 30.72 190200 30.2785 down down correct
KHC.US The Kraft Heinz Company 20260211 0 23.8 25.2 23.57 24.99 37706800 24.5775 up up correct
KIDS.US OrthoPediatrics Corp 20260211 0 17.21 17.27 16.63 17.22 103054 17.22 up up correct
KINS.US Kingstone Companies Inc 20260211 0 16.25 16.31 15.96 16.09 114023 16.09 down down correct
KLAC.US KLA Corporation 20260211 0 1468.92 1502.11 1445.97 1479.5 1092800 1477.5801 up up correct
KLDO.US Kaleido Biosciences Inc 20260211 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260211 0 75.89 77.4999 73.61 74.87 1036648 74.87 down down correct
KLTR.US Kaltura Inc. Common Stock 20260211 0 1.48 1.48 1.385 1.46 327859 1.46 down down correct
KLXE.US KLX Energy Services Holdings Inc 20260211 0 2.38 2.51 2.32 2.34 117334 2.34 down down correct
KMDA.US Kamada Ltd 20260211 0 8.36 8.62 8.305 8.51 69677 8.51 up up correct
KNDI.US Kandi Technologies Group Inc 20260211 0 1 1.0085 0.957 0.972 191553 0.972 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260211 0 44.44 44.98 43.11 44.98 350532 44.98 up up correct
KNSL.US Kinsale Capital Group Inc 20260211 0 396.31 406.39 386.32 405.4 277800 405.1284 up up correct
KOD.US Kodiak Sciences Inc 20260211 0 22.96 23.13 21.8675 22.91 736046 22.91 down down correct
KOPN.US Kopin Corporation 20260211 0 2.42 2.42 2.2 2.28 2521094 2.28 down down correct
KOSS.US Koss Corporation 20260211 0 4.58 4.58 4.37 4.4 19200 4.4 down down correct
KPLT.US Katapult Holdings Inc 20260211 0 6.92 6.92 6.655 6.73 10485 6.73 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260211 0 0.0034 0.0034 0.0026 0.0033 46125 0.0033 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20260211 0 2.23 2.2314 2.07 2.14 98752 2.14 down down correct
KPTI.US Karyopharm Therapeutics Inc 20260211 0 6.58 7.38 6.2796 7.37 593479 7.37 up up correct
KRKR.US 36Kr Holdings Inc 20260211 0 4.17 4.33 4.03 4.06 4263 4.06 down down correct
KRMD.US Repro Med Systems Inc 20260211 0 4.68 4.68 4.48 4.56 147182 4.56 down down correct
KRNT.US Kornit Digital Ltd 20260211 0 15.52 17.875 15.5001 17.18 989620 17.18 up up correct
KRNY.US Kearny Financial Corp 20260211 0 8.05 8.14 7.77 8.02 271229 8.02 down up incorrect
KROS.US Keros Therapeutics Inc 20260211 0 17.02 17.08 16.31 17.04 352991 17.04 up down incorrect
KRT.US Karat Packaging Inc 20260211 0 26.19 26.45 25.95 26.14 46700 25.6823 down up incorrect
KRUS.US Kura Sushi USA Inc 20260211 0 74.9 75.48 72.23 73.07 354807 73.07 down up incorrect
KRYS.US Krystal Biotech Inc 20260211 0 271.43 274.295 264.845 272.65 179170 272.65 up up correct
KTCC.US Key Tronic Corporation 20260211 0 3.0284 3.24 3.0284 3.24 12774 3.24 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20260211 0 95.91 96.55 85.02 87.78 2990143 87.78 down down correct
KTTA.US Pasithea Therapeutics Corp. 20260211 0 0.747 0.752 0.71 0.737 209200 0.737 down down correct
KURA.US Kura Oncology Inc 20260211 0 7.8 7.87 7.5 7.84 859363 7.84 up up correct
KVHI.US KVH Industries Inc 20260211 0 6.26 6.46 5.96 6.04 18009 6.04 down down correct
KXIN.US Kaixin Auto Holdings 20260211 0 0.99 1.28 0.493 0.603 754407 9.045 down down correct
KYMR.US Kymera Therapeutics Inc 20260211 0 78.98 82.47 76.515 82.27 637300 82.27 up up correct
KZIA.US Kazia Therapeutics Limited 20260211 0 5.51 5.75 5.03 5.26 181200 5.26 down down correct
KZR.US Kezar Life Sciences Inc 20260211 0 6.27 6.38 6.18 6.34 39025 6.34 up up correct
LAKE.US Lakeland Industries Inc 20260211 0 10.11 10.19 9.82 9.93 69581 9.93 down up incorrect
LAMR.US Lamar Advertising Company (REIT) 20260211 0 135.4 136.49 131.66 132.64 446390 132.64 down down correct
LAND.US Gladstone Land Corporation 20260211 0 10.99 11.155 10.99 11.15 546900 11.1041 up down incorrect
LANDO.US Gladstone Land Corporation 20260211 0 20.05 20.17 20.03 20.03 13300 19.9051 down up incorrect
LARAX.US LARAX 20260211 0 8.53 8.53 8.53 8.53 0 8.4683
LARK.US Landmark Bancorp Inc 20260211 0 27.81 27.97 27.1 27.48 6000 27.27 down down correct
LASR.US nLIGHT Inc 20260211 0 54 55.17 51.51 54.84 1587534 54.84 up up correct
LAUR.US Laureate Education Inc 20260211 0 35.51 35.68 34.35 34.39 704202 34.39 down down correct
LBRDA.US Liberty Broadband Corporation 20260211 0 56.92 57.79 55.52 55.98 138813 55.98 down down correct
LBRDK.US Liberty Broadband Corporation 20260211 0 56.85 57.73 55.73 56.14 1154977 56.14 down down correct
LBRDP.US Liberty Broadband Corporation 20260211 0 24.04 24.2 24.01 24.1 7400 24.1 up up correct
LBTYA.US Liberty Global plc 20260211 0 11.53 11.72 11.26 11.28 2125478 11.28 down down correct
LBTYB.US Liberty Global plc 20260211 0 14.46 16.15 14 14.85 33200 14.85 up up correct
LBTYK.US Liberty Global plc 20260211 0 11.64 11.69 11.315 11.33 765398 11.33 down down correct
LCAP.US Lionheart Acquisition Corporation II 20260211 0 30.65 30.65 30.42 30.46 43900 30.46 down down correct
LCID.US Lucid Group Inc. Common Stock 20260211 0 10.95 11.04 9.975 10.05 8946100 10.05 down down correct
LCNB.US LCNB Corp 20260211 0 17.65 17.65 17.23 17.28 13490 17.0562 down down correct
LCRDX.US LCRDX 20260211 0 8.53 8.53 8.53 8.53 0 8.4627
LCRUX.US LCRUX 20260211 0 8.53 8.53 8.53 8.53 0 8.4683
LCUT.US Lifetime Brands Inc 20260211 0 3.39 3.3901 3.37 3.39 4780 3.39
LE.US Lands' End Inc 20260211 0 18.53 18.53 17.5427 17.67 134326 17.67 down up incorrect
LECO.US Lincoln Electric Holdings Inc 20260211 0 296.55 298.4417 289.73 290.5 772538 290.5 down up incorrect
LEDS.US SemiLEDs Corporation 20260211 0 1.55 1.6202 1.54 1.58 10219 1.58 up down incorrect
LEE.US Lee Enterprises Incorporated 20260211 0 5.99 7.01 5.9437 6.8 94305 6.8 up up correct
LEGH.US Legacy Housing Corporation 20260211 0 21.37 21.97 21.22 21.64 81935 21.64 up up correct
LEGN.US Legend Biotech Corporation 20260211 0 17.85 18.67 17.5 18.54 2510200 18.54 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260211 0 45.94 45.94 45.94 45.94 0 45.94
LESL.US Leslie's Inc 20260211 0 1.29 1.325 1.22 1.23 35449 1.23 down down correct
LEXX.US Lexaria Bioscience Corp 20260211 0 0.685 0.7 0.637 0.638 150000 0.638 down down correct
LFMD.US LifeMD Inc 20260211 0 3.1 3.15 2.91 2.91 597820 2.91 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260211 0 22.3 22.3 22.3 22.3 1200 22.3
LFST.US LifeStance Health Group Inc. Common Stock 20260211 0 7.01 7.025 6.755 6.93 1308670 6.93 down down correct
LFUS.US Littelfuse Inc 20260211 0 354.69 359.56 346.14 357.88 200910 357.1101 up up correct
LFVN.US LifeVantage Corporation 20260211 0 4.96 5.2 4.901 5.09 356800 5.0407 up up correct
LGHL.US Lion Group Holding Ltd 20260211 0 1.251 1.37 1.235 1.26 209644 1.26 up up correct
LGIH.US LGI Homes Inc 20260211 0 60.2 61.82 58.78 60.93 329291 60.93 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20260211 0 188.02 188.32 179.2 185.96 175900 185.96 down down correct
LGO.US Largo Resources Ltd 20260211 0 1.8 1.925 1.71 1.87 6699664 1.87 up up correct
LGVN.US Longeveron Inc 20260211 0 0.56 0.565 0.533 0.541 105800 0.541 down down correct
LI.US Li Auto Inc 20260211 0 19.13 19.315 19.09 19.2 3221366 19.2 up up correct
LIDR.US Aeye Inc 20260211 0 1.65 1.69 1.615 1.67 636641 1.67 up up correct
LIDRW.US AEye Inc 20260211 0 0.08 0.08 0.069 0.069 460 0.069 down down correct
LIFE.US aTyr Pharma Inc 20260211 0 10.8 11.11 10.05 10.31 308000 10.31 down down correct
LILA.US Liberty Latin America Ltd 20260211 0 8.18 8.245 8.1 8.22 308727 8.22 up up correct
LILAK.US Liberty Latin America Ltd 20260211 0 8.35 8.35 8.18 8.28 447040 8.28 down down correct
LINC.US Lincoln Educational Services Corporation 20260211 0 27.01 27.63 26.48 26.95 579740 26.95 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20260211 0 20.37 20.64 19.925 20.08 884974 20.08 down down correct
LINK.US Interlink Electronics Inc 20260211 0 3.21 3.868 3.15 3.6 72700 3.6 up up correct
LIQT.US LiqTech International Inc 20260211 0 1.56 1.69 1.56 1.62 1889 1.62 up up correct
LITE.US Lumentum Holdings Inc 20260211 0 563.245 597 545.88 574.11 4011219 574.11 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20260211 0 3.14 3.18 3.01 3.08 262800 3.08 down down correct
LIVE.US Live Ventures Incorporated 20260211 0 20.08 20.08 18.83 19.51 7100 19.51 down down correct
LIVN.US LivaNova PLC 20260211 0 66.57 66.57 64.34 66.43 510417 66.43 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20260211 0 2.78 3.09 2.45 3.06 134100 3.06 up down incorrect
LKFN.US Lakeland Financial Corporation 20260211 0 61.92 62.54 60.51 60.72 162151 60.72 down down correct
LKQ.US LKQ Corporation 20260211 0 34.61 35.09 34.5 34.8 1870300 34.4627 up up correct
LMAT.US LeMaitre Vascular Inc 20260211 0 88.1 88.1 85.96 87.78 127406 87.5774 down down correct
LMB.US Limbach Holdings Inc 20260211 0 93.59 96.39 92.1 94.61 137498 94.61 up up correct
LMFA.US LM Funding America Inc 20260211 0 0.325 0.33 0.3 0.3 153700 0.3 down down correct
LMNR.US Limoneira Company 20260211 0 14.55 14.595 14 14.1 57017 14.1 down down correct
LMPX.US LMP Automotive Holdings Inc 20260211 0 0.07 0.07 0.07 0.07 5068 0.07
LNSR.US LENSAR Inc 20260211 0 12.45 12.545 12.42 12.42 18156 12.42 down down correct
LNT.US Alliant Energy Corporation 20260211 0 68.03 68.48 67.68 68.23 1642817 68.23 up down incorrect
LNTH.US Lantheus Holdings Inc 20260211 0 67.27 67.585 64.52 67.28 965100 67.28 up down incorrect
LOAN.US Manhattan Bridge Capital Inc 20260211 0 4.5138 4.5452 4.5 4.52 9545 4.52 up down incorrect
LOB.US Live Oak Bancshares Inc 20260211 0 41.56 41.89 40.35 40.8 246400 40.7665 down up incorrect
LOCO.US El Pollo Loco Holdings Inc 20260211 0 10.78 10.8563 10.63 10.71 167976 10.71 down up incorrect
LOGC.US LogicBio Therapeutics Inc 20260211 0 7.7 7.85 7.7 7.79 63400 7.79 up down incorrect
LOGI.US Logitech International S.A 20260211 0 93.93 94.12 92.31 93.32 986446 93.32 down down correct
LOOP.US Loop Industries Inc 20260211 0 1.268 1.2799 1.15 1.25 28673 1.25 down down correct
LOPE.US Grand Canyon Education Inc 20260211 0 169.71 169.76 159.9975 160.29 280183 160.29 down down correct
LOVE.US The Lovesac Company 20260211 0 13.39 13.48 12.72 13.04 265532 13.04 down down correct
LPCN.US Lipocine Inc 20260211 0 8.67 8.85 8.3501 8.72 21937 8.72 up up correct
LPLA.US LPL Financial Holdings Inc 20260211 0 364.18 372.76 336.53 338.67 2535600 338.3452 down down correct
LPRO.US Open Lending Corporation 20260211 0 1.62 1.62 1.485 1.51 315757 1.51 down down correct
LPSN.US LivePerson Inc 20260211 0 3.02 3.05 2.835 2.88 79987 2.88 down down correct
LPTH.US LightPath Technologies Inc 20260211 0 11.2 11.33 9.8 10.27 2412536 10.27 down down correct
LQDA.US Liquidia Corporation 20260211 0 40.45 40.52 38.88 40.17 1132736 40.17 down down correct
LQDT.US Liquidity Services Inc 20260211 0 32.93 33.225 31.11 31.43 169732 31.43 down down correct
LRCX.US Lam Research Corporation 20260211 0 235.55 240.34 230.04 235.12 9555800 234.8386 down down correct
LRMR.US Larimar Therapeutics Inc 20260211 0 3.34 3.38 3.2 3.34 770024 3.34
LSBK.US Lake Shore Bancorp Inc 20260211 0 15.5 15.545 15.42 15.42 12773 15.42 down up incorrect
LSCC.US Lattice Semiconductor Corporation 20260211 0 105.4 107.73 101.175 105.77 6115489 105.77 up down incorrect
LSTR.US Landstar System Inc 20260211 0 162.41 164.65 161.11 162.75 199652 162.2984 up up correct
LTAFX.US Altst Strgs Fd A 20260211 0 11.81 11.81 11.81 11.81 0 11.81
LTBR.US Lightbridge Corporation 20260211 0 14.34 14.57 13.08 13.46 917000 13.46 down up incorrect
LTCFX.US Alternative Strategies Fund Class C 20260211 0 10.95 10.95 10.95 10.95 0 10.95
LTCH.US Latch Inc 20260211 0 0.185 0.185 0.15 0.163 4600 0.163 down up incorrect
LTIFX.US LTIFX 20260211 0 11.99 11.99 11.99 11.99 0 11.99
LTRN.US Lantern Pharma Inc 20260211 0 2.93 2.955 2.75 2.85 25284 2.85 down up incorrect
LTRX.US Lantronix Inc 20260211 0 6.32 6.43 5.675 5.75 1038934 5.75 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260211 0 1.21 1.22 1.15 1.2 766478 1.2 down down correct
LULU.US Lululemon Athletica Inc 20260211 0 180.1 181.72 175.84 175.86 1630700 175.86 down down correct
LUNA.US Luna Innovations Incorporated 20260211 0 1.5 1.53 1.02 1.45 140741 1.45 down down correct
LUNG.US Pulmonx Corporation 20260211 0 1.48 1.48 1.375 1.45 382363 1.45 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260211 0 17.32 17.32 14.3 14.52 53786 14.52 down down correct
LVO.US LiveOne Inc 20260211 0 4.73 5.1 4.57 4.955 44145 4.955 up up correct
LWAY.US Lifeway Foods Inc 20260211 0 21.98 21.98 21.34 21.5 22720 21.5 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20260211 0 3.65 3.68 3.39 3.55 1204163 3.55 down down correct
LX.US LexinFintech Holdings Ltd 20260211 0 2.96 3.02 2.87 2.88 1231570 2.88 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20260211 0 0.235 0.249 0.232 0.236 626700 0.236 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20260211 0 1.3 1.385 1.28 1.37 2144095 1.37 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260211 0 23.51 25.18 21.95 24.34 97228 24.34 up up correct
LYFT.US Lyft Inc 20260211 0 14.215 15.1 13.88 13.99 74349912 13.99 down down correct
LYRA.US Lyra Therapeutics Inc 20260211 0 1.49 1.49 1.32 1.37 40264 1.37 down down correct
LYTS.US LSI Industries Inc 20260211 0 22.99 23.47 22.24 22.32 165405 22.32 down down correct
LZ.US LegalZoom.com Inc 20260211 0 7.76 7.76 7.075 7.11 3496189 7.11 down down correct
MANH.US Manhattan Associates Inc 20260211 0 148.27 149.15 142.02 142.69 1137712 142.69 down down correct
MAPS.US WM Technology Inc 20260211 0 0.719 0.7299 0.6758 0.6835 1200552 0.6835 down down correct
MAPSW.US WM Technology Inc 20260211 0 0.0062 0.0062 0.0061 0.0061 6000 0.0061 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260211 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20260211 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260211 0 358.63 367.73 355 358.75 2492000 358.0582 up up correct
MARA.US Marathon Digital Holdings Inc 20260211 0 7.63 7.9 7.28 7.56 49265200 7.56 down down correct
MARK.US Remark Holdings Inc 20260211 0 0.0015 0.0015 0.001 0.001 9136 0.001 down down correct
MARPS.US Marine Petroleum Trust 20260211 0 4.81 5.21 4.75 5.12 50000 5.007 up up correct
MASI.US Masimo Corporation 20260211 0 134.01 135.91 130.23 135.04 534029 135.04 up up correct
MASS.US 908 Devices Inc 20260211 0 6.84 6.84 6.33 6.6 267704 6.6 down down correct
MAT.US Mattel Inc 20260211 0 15.08 16.46 15.05 15.8 40089400 15.8 up up correct
MATW.US Matthews International Corporation 20260211 0 26.5 26.67 25.8 26.25 173047 26.25 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20260211 0 2.95 2.96 2.5001 2.61 643833 2.61 down down correct
MAYS.US J.W. Mays Inc 20260211 0 39 39 39 39 586 39
MBCN.US Middlefield Banc Corp 20260211 0 34.63 35.2 34.45 34.51 27710 34.3032 down down correct
MBIN.US Merchants Bancorp 20260211 0 46.51 47.09 45.81 46.56 606673 46.4388 up up correct
MBINN.US Merchants Bancorp 20260211 0 20.1 20.19 20.05 20.05 32400 19.6794 down down correct
MBIO.US Mustang Bio Inc 20260211 0 0.81 0.91 0.81 0.9 49025 0.9 up up correct
MBOT.US Microbot Medical Inc 20260211 0 2.02 2.04 1.86 2 2656940 2 down down correct
MBRX.US Moleculin Biotech Inc 20260211 0 4.12 4.2 4.03 4.18 36925 4.18 up up correct
MBUU.US Malibu Boats Inc 20260211 0 31.31 31.455 30.84 31.4 133252 31.4 up up correct
MBWM.US Mercantile Bank Corporation 20260211 0 54.41 54.75 53.3 53.73 56254 53.3265 down down correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260211 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260211 0 29.53 29.59 28.87 29 47800 29 down up incorrect
MCFT.US MasterCraft Boat Holdings Inc 20260211 0 24.44 24.67 23.61 24.42 120568 24.42 down down correct
MCHP.US Microchip Technology Incorporated 20260211 0 78.22 81.27 77.86 80.75 13622000 80.2773 up up correct
MCHX.US Marchex Inc 20260211 0 1.58 1.61 1.57 1.6 54658 1.6 up up correct
MCRB.US Seres Therapeutics Inc 20260211 0 14.49 14.49 13.585 14.09 36326 14.09 down down correct
MCRI.US Monarch Casino & Resort Inc 20260211 0 100.46 101.07 96.275 96.38 80126 96.0791 down down correct
MDB.US MongoDB Inc 20260211 0 382.08 386.65 352.35 364.46 1651200 364.46 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20260211 0 483.03 483.03 463.53 481 298176 481 down down correct
MDIA.US MediaCo Holding Inc 20260211 0 0.645 0.65 0.6 0.6403 69837 0.6403 down down correct
MDLZ.US Mondelez International Inc 20260211 0 60.36 61.73 59.88 61.47 8570900 61.47 up up correct
MDRR.US Medalist Diversified REIT Inc 20260211 0 11.08 11.08 11.03 11.03 979 11.03 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20260211 0 4.92 4.92 4.51 4.51 13814 4.51 down down correct
MDWD.US MediWound Ltd 20260211 0 17.57 17.852 16.97 17.25 78896 17.25 down down correct
MDXG.US MiMedx Group Inc 20260211 0 5.17 5.24 5.1 5.21 663800 5.21 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20260211 0 3.64 3.64 3.5 3.56 59300 3.56 down down correct
MEDP.US Medpace Holdings Inc 20260211 0 446.825 446.825 422.565 423.93 691454 423.93 down down correct
MELI.US MercadoLibre Inc 20260211 0 2053.23 2060 1972 2018.18 471003 2018.18 down up incorrect
MEOH.US Methanex Corporation 20260211 0 49.6 50.37 48.68 49.26 481972 49.26 down down correct
MERC.US Mercer International Inc 20260211 0 1.8 1.85 1.71 1.73 679851 1.73 down down correct
MESO.US Mesoblast Limited 20260211 0 18.38 18.38 17.92 18.3 214309 18.3 down down correct
METC.US Ramaco Resources Inc 20260211 0 17.47 17.92 16.67 17.19 2174688 17.19 down down correct
MFIN.US Medallion Financial Corp 20260211 0 10.41 10.44 10.32 10.33 34197 10.33 down up incorrect
MGEE.US MGE Energy Inc 20260211 0 80.4 80.4 79.55 79.9 83582 79.4392 down down correct
MGIC.US Magic Software Enterprises Ltd 20260211 0 20.9 20.92 19.87 20.14 44664 20.14 down down correct
MGNI.US Magnite Inc 20260211 0 12.13 12.18 11.59 11.8 2141300 11.8 down down correct
MGNX.US MacroGenics Inc 20260211 0 1.73 1.735 1.675 1.72 320525 1.72 down down correct
MGPI.US MGP Ingredients Inc 20260211 0 26.26 26.41 25.8301 26.16 159269 25.9872 down down correct
MGRC.US McGrath RentCorp 20260211 0 117.55 117.7 114.93 115.64 144693 115.64 down down correct
MGTX.US MeiraGTx Holdings plc 20260211 0 7.53 7.63 7.3 7.46 296774 7.46 down down correct
MGYR.US Magyar Bancorp Inc 20260211 0 18.42 20 18 18 22712 17.9 down down correct
MIDD.US The Middleby Corporation 20260211 0 163.35 164.2041 161.07 163.89 379232 163.89 up down incorrect
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260211 0 3.14 3.1997 2.75 2.88 61969 2.88 down up incorrect
MIND.US MIND Technology Inc 20260211 0 8.63 8.68 8.01 8.49 83927 8.49 down up incorrect
MIRM.US Mirum Pharmaceuticals Inc 20260211 0 102.03 102.13 98.7 99.88 521432 99.88 down down correct
MIST.US Milestone Pharmaceuticals Inc 20260211 0 1.85 1.86 1.77 1.82 1303300 1.82 down down correct
MITK.US Mitek Systems Inc 20260211 0 11.6 11.6 11.04 11.16 719214 11.16 down down correct
MKSI.US MKS Instruments Inc 20260211 0 257.9 266.08 252.39 259.05 2237700 258.8002 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20260211 0 15.4 15.79 15.39 15.45 7300 15.45 up up correct
MKTX.US MarketAxess Holdings Inc 20260211 0 175.34 179.74 171.51 178.77 1076129 177.9855 up up correct
MLAB.US Mesa Laboratories Inc 20260211 0 92.25 92.65 90.14 91.23 59211 91.0772 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20260211 0 10.46 10.48 10.46 10.48 50166 10.48 up up correct
MLACU.US Malacca Straits Acquisition Company Limited 20260211 0 11.705 11.705 11.705 11.705 0 11.705
MLCO.US Melco Resorts & Entertainment Limited 20260211 0 6.27 6.3499 6.145 6.16 1966924 6.16 down down correct
MLKN.US MillerKnoll Inc 20260211 0 22.86 23.05 22.7 22.77 556947 22.565 down down correct
MMLP.US Martin Midstream Partners L.P 20260211 0 2.68 2.73 2.56 2.56 9763 2.56 down down correct
MMSI.US Merit Medical Systems Inc 20260211 0 82.17 82.17 79.44 81.29 449780 81.29 down down correct
MMYT.US MakeMyTrip Limited 20260211 0 61.82 62.55 58.6 59.42 2808941 59.42 down down correct
MNDO.US MIND C.T.I. Ltd 20260211 0 1.18 1.18 1.13 1.13 43734 1.13 down up incorrect
MNDY.US monday.com Ltd. Ordinary Shares 20260211 0 73.47 76.535 68.68 73.09 8123900 73.09 down up incorrect
MNKD.US MannKind Corporation 20260211 0 5.82 5.87 5.65 5.74 1726700 5.74 down down correct
MNOV.US MediciNova Inc 20260211 0 1.7 1.7 1.54 1.59 62933 1.59 down down correct
MNPR.US Monopar Therapeutics Inc 20260211 0 57.32 60.01 55 59.39 263200 59.39 up up correct
MNRO.US Monro Inc 20260211 0 22.83 23.29 22.15 23.17 977524 22.884 up up correct
MNSB.US MainStreet Bancshares Inc 20260211 0 22.78 22.86 22.34 22.44 38642 22.44 down down correct
MNSBP.US MainStreet Bancshares Inc 20260211 0 25.101 25.18 24.5 24.715 10700 24.255 down down correct
MNST.US Monster Beverage Corporation 20260211 0 80.27 81.17 79.93 80.79 5165398 80.79 up up correct
MNTK.US Montauk Renewables Inc 20260211 0 1.73 1.75 1.6109 1.74 173790 1.74 up up correct
MNTS.US Momentus Inc 20260211 0 5.23 5.94 4.95 5.46 820400 5.46 up up correct
MNTSW.US Momentus Inc 20260211 0 0.0199 0.0246 0.0187 0.0187 125054 0.0187 down down correct
MOFG.US MidWestOne Financial Group Inc 20260211 0 48.36 48.895 47.345 48.1 208803 48.1 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20260211 0 4.72 4.72 4.65 4.65 651 4.65 down down correct
MOMO.US Momo Inc 20260211 0 6.59 6.59 6.46 6.49 875107 6.49 down down correct
MORN.US Morningstar Inc 20260211 0 160.45 161 153.53 155.35 836180 155.35 down up incorrect
MOTS.US Motus GI Holdings Inc 20260211 0 0.0001 0.1 0.0001 0.0002 3080 0.0002 up down incorrect
MOVE.US Movano Inc 20260211 0 13.12 13.61 13.12 13.56 114211 13.56 up up correct
MPAA.US Motorcar Parts of America Inc 20260211 0 10.7 10.7 9.81 10.03 302880 10.03 down down correct
MPB.US Mid Penn Bancorp Inc 20260211 0 34.29 34.43 33.21 33.37 156662 33.37 down down correct
MPWR.US Monolithic Power Systems Inc 20260211 0 1165 1204 1154.4 1196.73 769172 1196.73 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20260211 0 4.31 4.32 4.15 4.15 2521200 4.15 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20260211 0 0.57 0.6 0.57 0.58 21300 0.58 up up correct
MRAM.US Everspin Technologies Inc 20260211 0 11.62 11.645 10.815 11.1 497152 11.1 down down correct
MRBK.US Meridian Corporation 20260211 0 20.48 20.615 19.92 20.08 62446 20.08 down down correct
MRCC.US Monroe Capital Corporation 20260211 0 6.35 6.4 6.23 6.3 118129 6.3 down down correct
MRCY.US Mercury Systems Inc 20260211 0 86.1 86.6099 78.89 80.33 693137 80.33 down down correct
MREO.US Mereo BioPharma Group plc 20260211 0 0.413 0.4185 0.3826 0.3951 1671210 0.3951 down down correct
MRKR.US Marker Therapeutics Inc 20260211 0 1.54 1.54 1.335 1.46 440572 1.46 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20260211 0 1.3 1.3142 1.275 1.3 21901 1.3
MRNA.US Moderna Inc 20260211 0 37.605 40.805 36.655 40.51 14881700 40.51 up up correct
MRTN.US Marten Transport Ltd 20260211 0 13.57 13.94 13.57 13.7 445067 13.7 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20260211 0 3.1 3.15 3.03 3.12 1037771 3.12 up down incorrect
MRVL.US Marvell Technology Inc 20260211 0 83.595 83.78 79.205 81.34 11636730 81.34 down up incorrect
MS.US PO 20260211 0 17.75 17.78 17.69 17.78 37479 17.78 up down incorrect
MSBI.US Midland States Bancorp Inc 20260211 0 23.63 23.94 23.1 23.37 143868 23.0475 down down correct
MSEX.US Middlesex Water Company 20260211 0 52.46 52.46 51 51.71 72916 51.3739 down down correct
MSFT.US Microsoft Corporation 20260211 0 416.175 416.46 401.01 404.37 42491008 403.4491 down down correct
MSGM.US Motorsport Games Inc 20260211 0 3.5 3.5 3.19 3.32 49600 3.32 down down correct
MSTR.US MicroStrategy Incorporated 20260211 0 133.69 133.91 123.92 126.07 25837800 126.07 down down correct
MTC.US Mmtec Inc 20260211 0 4.865 4.95 4 4.22 80500 4.22 down down correct
MTCH.US Match Group Inc 20260211 0 32.49 32.525 31 31.4 4885600 31.4 down down correct
MTEX.US Mannatech Incorporated 20260211 0 7.4 7.42 7.244 7.244 1815 7.244 down down correct
MTLS.US Materialise NV 20260211 0 5.7 5.74 5.5 5.51 82923 5.51 down down correct
MTRX.US Matrix Service Company 20260211 0 11.87 12.03 11.41 11.63 315249 11.63 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260211 0 235.86 239.3 229.32 236.94 1039388 236.94 up up correct
MU.US Micron Technology Inc 20260211 0 395.39 414.16 386.57 410.34 48475000 410.34 up up correct
MVBF.US MVB Financial Corp 20260211 0 29.02 29.5 28.24 28.39 36982 28.2181 down up incorrect
MVIS.US MicroVision Inc 20260211 0 0.75 0.76 0.7 0.71 2693000 0.71 down up incorrect
MVST.US Microvast Holdings Inc 20260211 0 2.51 2.54 2.37 2.44 2155435 2.44 down up incorrect
MVSTW.US Microvast Holdings Inc 20260211 0 0.0601 0.0745 0.0601 0.0619 20093 0.0619 up down incorrect
MXCT.US MaxCyte Inc. 20260211 0 0.7721 0.8004 0.72 0.7302 2005818 0.7302 down up incorrect
MYFW.US First Western Financial Inc 20260211 0 25.85 25.85 25.46 25.6 8852 25.6 down down correct
MYGN.US Myriad Genetics Inc 20260211 0 5.09 5.15 4.83 4.85 1438599 4.85 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20260211 0 0.889 0.889 0.8108 0.8468 104430 0.8468 down down correct
MYPS.US Playstudios Inc 20260211 0 0.519 0.519 0.4718 0.4795 394249 0.4795 down down correct
MYPSW.US MYPSW 20260211 0 0.006 0.007 0.006 0.006 29700 0.006
MYRG.US MYR Group Inc 20260211 0 274.48 283.69 268.13 270.73 210300 270.73 down down correct
MYSZ.US My Size Inc 20260211 0 0.65 0.653 0.585 0.604 53800 0.604 down down correct
NAII.US Natural Alternatives International Inc 20260211 0 3.41 3.4999 3.36 3.42 10196 3.42 up up correct
NATH.US Nathan's Famous Inc 20260211 0 101.32 101.32 100.25 100.89 102677 100.3893 down down correct
NATR.US Nature's Sunshine Products Inc 20260211 0 25.48 26.43 25.35 26.14 151000 26.14 up down incorrect
NAUT.US Nautilus Biotechnology Inc 20260211 0 2.13 2.19 1.97 2.16 186038 2.16 up down incorrect
NAVI.US Navient Corporation 20260211 0 9.85 9.98 9.685 9.84 1456677 9.6561 down down correct
NBIX.US Neurocrine Biosciences Inc 20260211 0 136.99 139.83 135.02 137.44 1388509 137.44 up up correct
NBN.US Northeast Bank 20260211 0 121.94 123.05 119.95 121.19 91687 121.19 down down correct
NBST.US Newbury Street Acquisition Corporation 20260211 0 14.99 14.99 14.99 14.99 0 14.99
NBSTU.US Newbury Street Acquisition Corporation 20260211 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260211 0 45.97 46.22 45.0207 45.33 192194 44.9374 down down correct
NBTX.US Nanobiotix S.A 20260211 0 25.35 25.445 22.76 24.12 57941 24.12 down down correct
NCMI.US National CineMedia Inc 20260211 0 3.54 3.54 3.345 3.37 156853 3.3415 down down correct
NCNA.US NuCana plc 20260211 0 2.24 2.245 2.13 2.19 28700 2.19 down down correct
NCNO.US nCino Inc 20260211 0 18.4 18.4 17 17.59 2693400 17.59 down down correct
NCSM.US NCS Multistage Holdings Inc 20260211 0 39.35 40.1 39.3 39.3 2844 39.3 down down correct
NCTY.US The9 Limited 20260211 0 6.08 6.08 5.78 5.94 28900 5.94 down down correct
NDAQ.US Nasdaq Inc 20260211 0 82.57 82.765 79.92 80.42 6681118 80.42 down down correct
NDLS.US Noodles & Company 20260211 0 0.52 0.52 0.483 0.486 54383 3.888 down down correct
NDRA.US ENDRA Life Sciences Inc 20260211 0 3.73 3.77 3.475 3.61 12700 3.61 down down correct
NDSN.US Nordson Corporation 20260211 0 296.58 300.79 293.585 294.47 697178 294.47 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260211 0 24.59 24.78 24.25 24.32 28681 24.32 down down correct
NEGG.US Newegg Commerce Inc 20260211 0 54.94 57.24 49.53 51.86 55200 51.86 down down correct
NEO.US NeoGenomics Inc 20260211 0 11.58 11.58 11.12 11.45 1273000 11.45 down up incorrect
NEOG.US Neogen Corporation 20260211 0 10.74 10.86 10.41 10.75 3671866 10.75 up down incorrect
NEON.US Neonode Inc 20260211 0 1.83 1.89 1.76 1.79 97500 1.79 down up incorrect
NEPH.US Nephros Inc 20260211 0 3.89 4.0999 3.89 4.04 27819 4.04 up down incorrect
NERV.US Minerva Neurosciences Inc 20260211 0 6.34 6.39 5.86 6.33 116100 6.33 down down correct
NESR.US National Energy Services Reunited Corp 20260211 0 21 21.6 20.71 21.39 2113400 21.39 up up correct
NEWT.US Newtek Business Services Corp 20260211 0 13.58 13.8 13.22 13.34 108582 13.34 down up incorrect
NEXI.US NexImmune Inc 20260211 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NEXT.US NextDecade Corporation 20260211 0 5.46 5.55 5.395 5.42 1532465 5.42 down up incorrect
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260211 0 13.79 13.95 13.53 13.59 568087 13.46 down down correct
NFE.US New Fortress Energy Inc 20260211 0 1.22 1.26 1.19 1.21 5644325 1.21 down down correct
NFLX.US Netflix Inc 20260211 0 81.96 82.48 79.45 79.62 40840273 79.62 down down correct
NHTC.US Natural Health Trends Corp 20260211 0 3.82 3.82 3.63 3.65 18600 3.5524 down down correct
NICE.US NICE Ltd 20260211 0 113.95 113.95 108.01 110.97 1091882 110.97 down down correct
NICHX.US NICHX 20260211 0 26.37 26.37 26.37 26.37 0 26.37
NISN.US Nisun International Enterprise Development Group Co. Ltd 20260211 0 1.29 1.6 1.27 1.45 213055 1.45 up up correct
NIU.US Niu Technologies 20260211 0 3.5 3.573 3.49 3.52 272182 3.52 up up correct
NKSH.US National Bankshares Inc 20260211 0 38.55 38.55 37.7 37.77 12648 37.77 down down correct
NKTR.US Nektar Therapeutics 20260211 0 59 67.94 58.95 66.35 4266317 66.35 up up correct
NKTX.US Nkarta Inc 20260211 0 2.01 2.1 1.96 2 500947 2 down down correct
NMFC.US New Mountain Finance Corporation 20260211 0 8.52 8.65 8.45 8.47 1170879 8.47 down down correct
NMIH.US NMI Holdings Inc 20260211 0 39.54 41.17 39.19 40.92 519156 40.92 up up correct
NMRD.US Nemaura Medical Inc 20260211 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260211 0 17.42 17.47 14.56 14.95 2304635 14.9176 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20260211 0 0.8169 0.8521 0.775 0.82 231163 0.82 up up correct
NNAVW.US NextNav Inc. Warrant 20260211 0 7.08 7.3 6.595 7.03 36814 7.03 down down correct
NNBR.US NN Inc 20260211 0 1.77 1.77 1.61 1.72 381293 1.72 down down correct
NNDM.US Nano Dimension Ltd 20260211 0 2.17 2.2 2.01 2.03 3380200 2.03 down down correct
NNOX.US Nano 20260211 0 2.42 2.4277 2.22 2.24 1235536 2.24 down down correct
NODK.US NI Holdings Inc 20260211 0 13.3 13.34 13.2 13.27 6169 13.27 down down correct
NOTV.US Inotiv Inc 20260211 0 0.34 0.34 0.305 0.314 760892 0.314 down down correct
NOVT.US Novanta Inc 20260211 0 147.48 148.25 141.2 141.83 415595 141.83 down down correct
NPCE.US NeuroPace Inc 20260211 0 15.32 15.97 14.3 14.56 115240 14.56 down down correct
NRC.US National Research Corporation 20260211 0 14.51 14.955 13.12 13.75 200940 13.75 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260211 0 10.17 10.3799 9.535 9.68 1276744 9.68 down down correct
NRIM.US Northrim BanCorp Inc 20260211 0 25.68 25.9401 25.185 25.6 165360 25.4316 down down correct
NRIX.US Nurix Therapeutics Inc 20260211 0 16.52 16.53 15.68 16.11 712200 16.11 down down correct
NRXP.US NRx Pharmaceuticals Inc 20260211 0 1.88 1.895 1.805 1.82 273155 1.82 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20260211 0 0.0415 0.0415 0.04 0.04 14612 0.04 down down correct
NSIT.US Insight Enterprises Inc 20260211 0 94.37 94.96 88.745 90.04 380674 90.04 down down correct
NSPR.US InspireMD Inc 20260211 0 1.78 1.81 1.7 1.73 18000 1.73 down down correct
NSSC.US Napco Security Technologies Inc 20260211 0 42.61 43.16 42.01 43 374600 42.8484 up down incorrect
NSYS.US Nortech Systems Incorporated 20260211 0 9.35 9.5 9.26 9.39 11800 9.39 up down incorrect
NTAP.US NetApp Inc 20260211 0 106.92 107.05 104.08 105.9 1885011 105.9 down down correct
NTCT.US NetScout Systems Inc 20260211 0 28.46 28.72 27.89 28.17 635450 28.17 down down correct
NTES.US NetEase Inc 20260211 0 121.55 125 118.36 118.5 2736800 118.5 down down correct
NTGR.US NETGEAR Inc 20260211 0 20.66 20.815 20.205 20.53 526390 20.53 down down correct
NTIC.US Northern Technologies International Corporation 20260211 0 8.6 8.69 8.56 8.56 2693 8.56 down up incorrect
NTLA.US Intellia Therapeutics Inc 20260211 0 11.89 12.04 11.36 12 3590637 12 up down incorrect
NTNX.US Nutanix Inc 20260211 0 42 42.015 40.46 41.43 3787250 41.43 down up incorrect
NTRA.US Natera Inc 20260211 0 212.59 212.77 203.86 212.46 898399 212.46 down up incorrect
NTRB.US Nutriband Inc. Common Stock 20260211 0 4.34 4.43 4.28 4.31 4647 4.31 down up incorrect
NTRBW.US Nutriband Inc. Warrant 20260211 0 1.55 1.56 1.53 1.55 4400 1.55
NTRS.US Northern Trust Corporation 20260211 0 149.21 151.23 146.1 146.5 1169600 145.6833 down down correct
NTRSO.US Northern Trust Corporation 20260211 0 19.67 19.687 19.6 19.61 11900 19.3142 down down correct
NTWK.US NetSol Technologies Inc 20260211 0 3.3285 3.395 3.1004 3.17 21305 3.17 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260211 0 102.73 106.18 98.65 103.15 442365 103.15 up up correct
NUWE.US Nuwellis Inc 20260211 0 2.54 2.54 2.2 2.21 81900 2.21 down down correct
NVAX.US Novavax Inc 20260211 0 8.91 9.28 8.54 8.97 5041500 8.97 up up correct
NVCR.US NovoCure Limited 20260211 0 10.48 10.53 10.15 10.5 2815665 10.5 up down incorrect
NVDA.US NVIDIA Corporation 20260211 0 192.45 193.26 188.77 190.05 144192703 190.0397 down up incorrect
NVEC.US NVE Corporation 20260211 0 67.11 67.97 66.3 67.62 34300 67.62 up down incorrect
NVMI.US Nova Measuring Instruments Ltd 20260211 0 475.655 483.14 461.71 475.83 530532 475.83 up down incorrect
NVNO.US enVVeno Medical Corp 20260211 0 9.17 9.53 8.77 9.3 18115 9.3 up down incorrect
NVOS.US Novo Integrated Sciences Inc 20260211 0 0.0031 0.0031 0.0031 0.0031 0 0.0031
NVTS.US Navitas Semiconductor Corporation Common Stock 20260211 0 9.07 9.165 8.47 8.76 17067400 8.76 down down correct
NVVE.US Nuvve Holding Corp 20260211 0 1.25 1.405 1.25 1.39 266728 1.39 up up correct
NVVEW.US Nuvve Holding Corp 20260211 0 0.012 0.0137 0.012 0.0137 6600 0.0137 up up correct
NWBI.US Northwest Bancshares Inc 20260211 0 13.23 13.36 12.94 13.01 992119 13.01 down down correct
NWE.US NorthWestern Corporation 20260211 0 68.16 69.21 68.015 68.45 625074 67.768 up up correct
NWFL.US Norwood Financial Corp 20260211 0 31.01 31.57 31.01 31.15 26410 31.15 up up correct
NWL.US Newell Brands Inc 20260211 0 4.58 4.64 4.45 4.51 4415700 4.4417 down down correct
NWPX.US Northwest Pipe Company 20260211 0 75.64 76.98 74.65 75.23 165403 75.23 down down correct
NWS.US News Corporation 20260211 0 27.29 27.405 26.6 26.76 1337700 26.6617 down down correct
NWSA.US News Corporation 20260211 0 23.49 23.65 22.99 23.22 4458800 23.1234 down down correct
NXPI.US NXP Semiconductors N.V 20260211 0 240.83 250.86 239.24 249.75 4863400 249.75 up up correct
NXST.US Nexstar Media Group Inc 20260211 0 245.59 245.59 236.21 240.45 378870 238.5491 down down correct
NXTC.US NextCure Inc 20260211 0 12.51 12.745 11.38 12.5 149400 12.5 down down correct
NXTP.US Nextplay Technologies Inc 20260211 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NYXH.US Nyxoah SA Ordinary Shares 20260211 0 4.7496 4.7496 4.55 4.67 25348 4.67 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20260211 0 35.69 35.78 34.9 34.96 49200 34.7693 down down correct
OCC.US Optical Cable Corporation 20260211 0 6.15 6.28 5.69 5.85 83100 5.85 down down correct
OCCI.US OFS Credit Company Inc 20260211 0 4.1 4.24 4.1 4.23 480800 4.1166 up up correct
OCCIO.US OFS Credit Company Inc 20260211 0 25.03 25.14 25 25.01 4200 24.8823 down down correct
OCFC.US OceanFirst Financial Corp 20260211 0 19.52 19.78 19.19 19.3 527243 19.3 down down correct
OCG.US Oriental Culture Holding LTD 20260211 0 1.16 1.35 1.08 1.14 1460267 1.14 down down correct
OCGN.US Ocugen Inc 20260211 0 1.41 1.45 1.36 1.41 3068100 1.41
OCSL.US Oaktree Specialty Lending Corporation 20260211 0 12.36 12.395 12.24 12.35 678732 12.35 down up incorrect
OCUL.US Ocular Therapeutix Inc 20260211 0 9.02 9.17 8.6331 9.16 3835567 9.16 up down incorrect
ODFL.US Old Dominion Freight Line Inc 20260211 0 194.7 200 194.2 194.46 2393100 194.1888 down down correct
OESX.US Orion Energy Systems Inc 20260211 0 14.38 14.47 14.03 14.29 44710 14.29 down down correct
OFED.US Oconee Federal Financial Corp 20260211 0 15.1 15.1 15.1 15.1 0 15.1
OFIX.US Orthofix Medical Inc 20260211 0 13.38 13.52 13.11 13.5 229147 13.5 up up correct
OFLX.US Omega Flex Inc 20260211 0 37.4 37.92 36.64 37.26 22000 37.26 down down correct
OFS.US OFS Capital Corporation 20260211 0 4.24 4.25 4.055 4.2 103751 4.2 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260211 0 23.75 23.75 23.75 23.75 0 23.75
OGI.US OrganiGram Holdings Inc 20260211 0 1.41 1.42 1.29 1.31 1672459 1.31 down down correct
OKTA.US Okta Inc 20260211 0 89.33 89.789 86.15 88.18 2512576 88.18 down down correct
OLB.US The OLB Group Inc 20260211 0 0.411 0.4414 0.4002 0.41 101139 0.41 down down correct
OLED.US Universal Display Corporation 20260211 0 130.44 133.06 129.17 132.17 504178 132.17 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260211 0 112.94 113.98 112.465 113.75 511728 113.75 up up correct
OLMA.US Olema Pharmaceuticals Inc 20260211 0 23.48 23.78 22.4 23.65 1837900 23.65 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20260211 0 1.54 1.55 1.45 1.46 703009 1.46 down down correct
OM.US Outset Medical Inc 20260211 0 4.76 4.89 4.29 4.54 476300 4.54 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260211 0 128.27 129.16 126.2201 129.11 48038 129.11 up up correct
OMCL.US Omnicell Inc 20260211 0 38.83 39.025 37.545 37.82 781989 37.82 down up incorrect
OMER.US Omeros Corporation 20260211 0 11.24 11.45 11 11.23 844775 11.23 down up incorrect
OMEX.US Odyssey Marine Exploration Inc 20260211 0 1.69 1.7382 1.63 1.66 358710 1.66 down up incorrect
OMQS.US OMNIQ Corp. Common Stock 20260211 0 0.1339 0.1339 0.13 0.13 39085 0.13 down down correct
ON.US ON Semiconductor Corporation 20260211 0 69.24 71.68 68.75 71.18 12273010 71.18 up up correct
ONB.US Old National Bancorp 20260211 0 25.77 25.98 24.82 24.92 3602400 24.7665 down up incorrect
ONCY.US Oncolytics Biotech Inc 20260211 0 0.85 0.86 0.789 0.8535 1729896 0.8535 up up correct
ONDS.US Ondas Holdings Inc 20260211 0 9.885 9.92 8.88 9.23 67427300 9.23 down down correct
ONEW.US OneWater Marine Inc 20260211 0 13.17 13.17 12.44 13.03 134152 13.03 down down correct
OPBK.US OP Bancorp 20260211 0 14.15 14.15 13.73 14.01 20346 14.01 down down correct
OPCH.US Option Care Health Inc 20260211 0 33.32 34.89 33.035 34.67 2301001 34.67 up up correct
OPEN.US Opendoor Technologies Inc 20260211 0 4.75 4.82 4.625 4.76 43618900 4.76 up up correct
OPGN.US OpGen Inc 20260211 0 25.2 34 25.01 34 4076 34 up up correct
OPHC.US OptimumBank Holdings Inc 20260211 0 5.17 5.24 5.08 5.24 19300 5.24 up up correct
OPK.US OPKO Health Inc 20260211 0 1.24 1.25 1.22 1.25 1567436 1.25 up up correct
OPRA.US Opera Limited 20260211 0 13.12 13.2 12.465 12.92 551575 12.92 down down correct
OPRT.US Oportun Financial Corporation 20260211 0 5.56 5.67 5.35 5.4 467028 5.4 down down correct
OPRX.US OptimizeRx Corporation 20260211 0 10.24 10.35 9.06 9.23 941900 9.23 down down correct
ORGN.US Origin Materials Inc 20260211 0 0.1742 0.1742 0.1509 0.1558 1856517 0.1558 down down correct
ORGNW.US Origin Materials Inc Warrant 20260211 0 0.0034 0.0035 0.0034 0.0035 3650 0.0035 up up correct
ORGO.US Organogenesis Holdings Inc 20260211 0 3.82 3.855 3.66 3.76 328535 3.76 down down correct
ORGS.US Orgenesis Inc 20260211 0 0.5 0.5 0.16 0.16 300 0.16 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20260211 0 10.58 10.78 10.13 10.2 784113 10.2 down down correct
ORLY.US O'Reilly Automotive Inc 20260211 0 93.46 94.33 92.82 94.11 6037600 94.11 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20260211 0 3.37 3.4 3.21 3.25 99045 3.25 down down correct
ORRF.US Orrstown Financial Services Inc 20260211 0 38.06 38.5 36.97 37.09 128659 37.09 down down correct
OSBC.US Old Second Bancorp Inc 20260211 0 20.74 20.9975 20.37 20.4 239552 20.4 down down correct
OSIS.US OSI Systems Inc 20260211 0 278.26 279.93 264 267.2 204382 267.2 down down correct
OSPN.US OneSpan Inc 20260211 0 11.52 11.61 10.92 10.98 1225552 10.8465 down down correct
OSS.US One Stop Systems Inc 20260211 0 9.85 10.1 9.12 9.45 1170235 9.45 down down correct
OSUR.US OraSure Technologies Inc 20260211 0 2.83 2.875 2.74 2.82 392276 2.82 down down correct
OSW.US OneSpaWorld Holdings Limited 20260211 0 22.42 22.76 22.09 22.53 1294584 22.4764 up up correct
OTEX.US Open Text Corporation 20260211 0 25.97 25.98 23.58 24.26 4269400 24.0015 down down correct
OTLK.US Outlook Therapeutics Inc 20260211 0 0.4351 0.4694 0.416 0.4694 2180725 0.4694 up up correct
OTLY.US Oatly Group AB 20260211 0 11.82 12.7477 11.515 12.39 209364 12.39 up up correct
OTTR.US Otter Tail Corporation 20260211 0 86.93 87.22 85.635 85.93 265487 85.359 down down correct
OVBC.US Ohio Valley Banc Corp 20260211 0 43.22 44.455 42.75 42.81 10655 42.81 down down correct
OVID.US Ovid Therapeutics Inc 20260211 0 1.66 1.6645 1.53 1.59 1187741 1.59 down up incorrect
OVLY.US Oak Valley Bancorp 20260211 0 33.37 33.37 33.055 33.13 13520 33.13 down up incorrect
OWSCX.US OWSCX 20260211 0 19.41 19.41 19.41 19.41 0 19.41
OXBR.US Oxbridge Re Holdings Limited 20260211 0 1.15 1.26 1.15 1.22 13068 1.22 up up correct
OXLC.US Oxford Lane Capital Corp 20260211 0 10.43 10.68 10.34 10.66 1640300 10.2611 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260211 0 24.092 24.134 24.07 24.07 4300 23.6547 down down correct
OXLCP.US Oxford Lane Capital Corp 20260211 0 24.79 24.79 24.63 24.63 20200 24.5003 down down correct
OXSQ.US Oxford Square Capital Corp 20260211 0 1.9 1.92 1.87 1.9 1339794 1.8654
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260211 0 24.28 24.4 24.255 24.3 2800 24.3 up up correct
OZK.US Bank OZK 20260211 0 51.01 51.27 49.19 49.25 1083704 49.25 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20260211 0 16.613 16.62 16.55 16.578 34000 16.578 down down correct
PAA.US Plains All American Pipeline L.P 20260211 0 19.55 19.82 19.54 19.78 1953300 19.78 up up correct
PAAS.US Pan American Silver Corp 20260211 0 61.36 61.49 58.54 59.88 5957800 59.7231 down down correct
PACB.US Pacific Biosciences of California Inc 20260211 0 1.82 1.845 1.72 1.84 6163448 1.84 up up correct
PAGP.US Plains GP Holdings L.P 20260211 0 21.05 21.265 20.955 21.18 1605114 21.18 up down incorrect
PAHC.US Phibro Animal Health Corporation 20260211 0 51.8 52.47 51.2993 51.52 353451 51.4017 down up incorrect
PALI.US Palisade Bio Inc 20260211 0 1.78 1.79 1.65 1.74 4017100 1.74 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20260211 0 8.81 9.14 8.79 9.01 731365 8.9614 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20260211 0 167.195 168.28 163.49 165.3 43667320 165.3 down down correct
PASG.US Passage Bio Inc 20260211 0 9.45 10.115 8.54 8.76 55700 8.76 down down correct
PATK.US Patrick Industries Inc 20260211 0 143.51 146.01 142.52 145.75 347800 145.2494 up up correct
PAVM.US PAVmed Inc 20260211 0 10.5 10.97 9.73 10.46 166941 10.46 down down correct
PAX.US Patria Investments Limited 20260211 0 14.43 14.55 14.06 14.16 1151100 14.0083 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20260211 0 6.02 6.04 5.8 5.89 3273206 5.89 down down correct
PAYS.US PaySign Inc 20260211 0 3.49 3.49 3.25 3.39 421029 3.39 down down correct
PAYX.US Paychex Inc 20260211 0 98.25 99.115 94.08 94.84 5719155 94.84 down down correct
PBFS.US Pioneer Bancorp Inc 20260211 0 14.69 14.69 14.52 14.52 6149 14.52 down down correct
PBHC.US Pathfinder Bancorp Inc 20260211 0 13.4 13.42 13.4 13.42 785 13.42 up up correct
PBLA.US Panbela Therapeutics Inc 20260211 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
PBYI.US Puma Biotechnology Inc 20260211 0 6.63 6.69 6.37 6.64 254480 6.64 up up correct
PCAR.US PACCAR Inc 20260211 0 126.73 130.19 126.63 129.48 3286800 129.48 up up correct
PCB.US PCB Bancorp 20260211 0 23.45 23.45 23.01 23.04 11200 22.8186 down down correct
PCRX.US Pacira BioSciences Inc 20260211 0 21.28 22.02 20.88 21.73 710869 21.73 up up correct
PCSA.US Processa Pharmaceuticals Inc 20260211 0 2.39 2.47 2.29 2.45 17200 2.45 up up correct
PCT.US PureCycle Technologies Inc 20260211 0 9.56 9.63 9 9.05 3820778 9.05 down down correct
PCTTU.US PureCycle Technologies Inc 20260211 0 9.73 9.73 9.73 9.73 0 9.73
PCTTW.US PureCycle Technologies Inc 20260211 0 0.5899 0.5899 0.4495 0.48 10635 0.48 down down correct
PCTY.US Paylocity Holding Corporation 20260211 0 113.11 114.1 106.45 107.68 1643226 107.68 down down correct
PCVX.US Vaxcyte Inc 20260211 0 55.11 56.12 51.34 55.35 1217999 55.35 up up correct
PCYO.US Pure Cycle Corporation 20260211 0 11.06 11.06 10.59 10.59 60740 10.59 down down correct
PDD.US Pinduoduo Inc 20260211 0 106.07 106.38 103.63 104.57 6820600 104.57 down up incorrect
PDEX.US Pro 20260211 0 38.5 39.4882 37.4 38.03 19906 38.03 down up incorrect
PDFS.US PDF Solutions Inc 20260211 0 31.42 32.67 30.375 32.52 363688 32.52 up down incorrect
PDLB.US PDL Community Bancorp 20260211 0 17.15 17.3 16.68 16.77 76543 16.77 down up incorrect
PDSB.US PDS Biotechnology Corporation 20260211 0 0.71 0.7199 0.68 0.7111 491546 0.7111 up down incorrect
PDSKX.US PDSKX 20260211 0 27.95 27.95 27.95 27.95 0 27.95
PDSRX.US PDSRX 20260211 0 27.71 27.71 27.71 27.71 0 27.71
PDSYX.US PDSYX 20260211 0 28.35 28.35 28.35 28.35 0 28.35
PEB.US PH 20260211 0 18.17 18.23 17.95 18.2 4081 18.2 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260211 0 39.18 39.18 38.65 38.7 14371 38.4881 down down correct
PEBO.US Peoples Bancorp Inc 20260211 0 33.66 34.15 33.09 33.33 268505 33.33 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260211 0 38.1 38.2687 37.68 37.7 912521 37.5931 down up incorrect
PEGA.US Pegasystems Inc 20260211 0 39.08 39.6108 35.89 37.93 6199478 37.93 down up incorrect
PENN.US Penn National Gaming Inc 20260211 0 13.87 13.99 13.315 13.36 3201162 13.36 down up incorrect
PEP.US PepsiCo Inc 20260211 0 167.65 170.27 166.02 169.15 6733400 167.6522 up up correct
PERI.US Perion Network Ltd 20260211 0 8.82 8.83 8.56 8.63 347539 8.63 down down correct
PESI.US Perma 20260211 0 15.91 15.91 15.09 15.65 91918 15.65 down down correct
PETS.US PetMed Express Inc 20260211 0 2.82 2.99 2.611 2.97 360452 2.97 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20260211 0 0.774 0.81 0.774 0.8 6872 0.8 up up correct
PETZ.US TDH Holdings Inc 20260211 0 1.07 1.15 1.07 1.12 3882 1.12 up up correct
PFALX.US PFALX 20260211 0 7.08 7.08 7.08 7.08 0 7.0276
PFBC.US Preferred Bank 20260211 0 90.56 92.14 89.1 89.4 77300 89.4 down down correct
PFFLX.US PFFLX 20260211 0 7.08 7.08 7.08 7.08 0 7.0296
PFG.US Principal Financial Group Inc 20260211 0 93.64 94.57 91.9 92.81 1496300 91.9825 down up incorrect
PFIS.US Peoples Financial Services Corp 20260211 0 55.68 57.02 55.37 55.93 44309 55.3082 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260211 0 7.08 7.08 7.08 7.08 0 7.0256
PFLT.US PennantPark Floating Rate Capital Ltd 20260211 0 9.13 9.21 8.94 9.06 2035000 8.9524 down up incorrect
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260211 0 23.79 23.79 23.79 23.79 500 23.79
PGC.US Peapack 20260211 0 34.79 35.38 33.95 34.32 132037 34.27 down down correct
PGEN.US Precigen Inc 20260211 0 4.61 4.94 4.41 4.91 3977400 4.91 up up correct
PGNY.US Progyny Inc 20260211 0 21.61 21.745 20.75 21.55 1018800 21.55 down down correct
PHAR.US Pharming Group NV 20260211 0 16.13 16.13 15.57 15.57 44327 15.57 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20260211 0 12.8 13.17 12.19 12.23 700308 12.23 down down correct
PHIO.US Phio Pharmaceuticals Corp 20260211 0 1.29 1.44 1.19 1.29 15453400 1.29
PHUN.US Phunware Inc 20260211 0 1.92 1.98 1.83 1.88 279900 1.88 down down correct
PHVS.US Pharvaris N.V 20260211 0 27.44 27.54 26.41 27.31 78649 27.31 down down correct
PI.US Impinj Inc 20260211 0 110.39 113.36 106.38 106.95 1005300 106.95 down down correct
PIIVX.US PIIVX 20260211 0 50.08 50.08 50.08 50.08 0 50.08
PKBK.US Parke Bancorp Inc 20260211 0 28.8 29.08 28.41 28.51 81235 28.51 down up incorrect
PKOH.US Park 20260211 0 27.6 28.01 27.04 27.35 21964 27.35 down up incorrect
PLAB.US Photronics Inc 20260211 0 38.56 39 36.9641 38.1 767749 38.1 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20260211 0 17.77 17.95 17.305 17.51 658159 17.51 down down correct
PLBC.US Plumas Bancorp 20260211 0 53.5 53.5 52.06 52.29 18600 52.29 down down correct
PLBY.US PLBY Group Inc 20260211 0 2.48 2.74 2.31 2.71 2780721 2.71 up up correct
PLCE.US The Children's Place Inc 20260211 0 4.13 4.3 3.98 4.16 322753 4.16 up up correct
PLMR.US Palomar Holdings Inc 20260211 0 129.33 133.355 126.191 131.64 382300 131.64 up up correct
PLPC.US Preformed Line Products Company 20260211 0 277.555 280.6 274.255 279.13 67892 279.13 up up correct
PLRX.US Pliant Therapeutics Inc 20260211 0 1.17 1.1914 1.12 1.15 570650 1.15 down down correct
PLSE.US Pulse Biosciences Inc 20260211 0 23.9 26.3 23.42 25.25 467321 25.25 up up correct
PLTK.US Playtika Holding Corp 20260211 0 3.64 3.66 3.365 3.41 2485057 3.41 down down correct
PLUG.US Plug Power Inc 20260211 0 2.065 2.0899 1.95 1.96 92421805 1.96 down down correct
PLUS.US ePlus inc 20260211 0 86.93 87.93 82.844 83.91 156154 83.6437 down down correct
PLXS.US Plexus Corp 20260211 0 209.93 211.49 203.62 204.5 294485 204.5 down down correct
PMAAX.US PMAAX 20260211 0 10.19 10.19 10.19 10.19 0 10.1583
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260211 0 0.787 0.7999 0.7095 0.7249 148897 0.7249 down down correct
PMFLX.US PMFLX 20260211 0 10.19 10.19 10.19 10.19 0 10.1541
PMT.US PC 20260211 0 19.65 19.65 19.6 19.6435 7808 19.2181 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20260211 0 12.3712 12.4899 11.26 11.7 69644 11.7 down down correct
PMVP.US PMV Pharmaceuticals Inc 20260211 0 1.18 1.18 1.1 1.12 201911 1.12 down down correct
PNBK.US Patriot National Bancorp Inc 20260211 0 1.45 1.5 1.45 1.47 117200 1.47 up up correct
PNFP.US Pinnacle Financial Partners Inc 20260211 0 100.5 101.95 97.39 97.81 1540023 97.81 down down correct
PNNT.US PennantPark Investment Corporation 20260211 0 5.4 5.4 5.2 5.34 1204200 5.2572 down down correct
PNRG.US PrimeEnergy Resources Corporation 20260211 0 191.53 199.85 191.53 197.2 84124 197.2 up up correct
PNTG.US The Pennant Group Inc 20260211 0 31.07 31.75 30.87 31.61 323796 31.61 up up correct
PODD.US Insulet Corporation 20260211 0 251.81 253.57 247.37 250.85 726158 250.85 down down correct
POLA.US Polar Power Inc 20260211 0 1.58 1.6 1.5 1.52 35913 1.52 down down correct
POOL.US Pool Corporation 20260211 0 267.59 272.24 265 271.48 835300 269.8708 up down incorrect
POW.US Powered Brands 20260211 0 24.18 24.555 24.09 24.49 31100 24.49 up down incorrect
POWI.US Power Integrations Inc 20260211 0 46.73 48.5 46.53 48.27 704200 48.0558 up down incorrect
POWL.US Powell Industries Inc 20260211 0 586.41 606 559.08 592.35 345155 592.0652 up up correct
POWW.US AMMO Inc 20260211 0 1.88 1.94 1.86 1.93 547989 1.93 up up correct
POWWP.US AMMO Inc 20260211 0 24.04 24.26 24.02 24.1 4600 23.5661 up up correct
PPBT.US Purple Biotech Ltd 20260211 0 0.6 0.61 0.58 0.595 5490 5.95 down down correct
PPC.US Pilgrim's Pride Corporation 20260211 0 42.78 43.49 42.44 43.19 781144 43.19 up up correct
PPIH.US Perma 20260211 0 32.59 33.6 32 33.4 146973 33.4 up up correct
PPSI.US Pioneer Power Solutions Inc 20260211 0 4.24 4.2672 4.0401 4.13 67620 4.13 down down correct
PPTA.US Midas Gold Corp. 20260211 0 30.27 30.8 28.5 30.5 1299500 30.5 up up correct
PRAA.US PRA Group Inc 20260211 0 11.36 11.36 10.82 10.91 481063 10.91 down down correct
PRAX.US Praxis Precision Medicines Inc 20260211 0 321.83 324.79 302 323.29 463400 323.29 up up correct
PRCH.US Porch Group Inc 20260211 0 7.69 7.9 6.86 7.59 4026627 7.59 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260211 0 29.97 29.97 27.865 28.5 1305000 28.5 down down correct
PRDO.US Perdoceo Education Corporation 20260211 0 31.44 31.47 30.46 30.47 409200 30.333 down down correct
PRFX.US PainReform Ltd 20260211 0 3.63 3.71 2.57 3.2 11325650 3.2 down down correct
PRGS.US Progress Software Corporation 20260211 0 43.99 44.22 40.735 40.95 785861 40.95 down down correct
PRIM.US Primoris Services Corporation 20260211 0 165.5 171.2 161.6801 165.62 657422 165.62 up up correct
PRIVX.US Sharespost 100 Fund 20260211 0 49.14 49.14 49.14 49.14 0 49.14
PRLD.US Prelude Therapeutics Incorporated 20260211 0 2.14 2.16 1.95 2.09 199275 2.09 down up incorrect
PRLVX.US PRLVX 20260211 0 48.18 48.18 48.18 48.18 0 48.18
PROF.US Profound Medical Corp 20260211 0 6.36 6.49 6.02 6.44 274164 6.44 up down incorrect
PROV.US Provident Financial Holdings Inc 20260211 0 16.19 16.6361 16.19 16.29 3729 16.15 up up correct
PRPH.US ProPhase Labs Inc 20260211 0 0.172 0.173 0.1662 0.1662 159930 0.1662 down down correct
PRPL.US Purple Innovation Inc 20260211 0 0.7257 0.73 0.65 0.6972 486032 0.6972 down down correct
PRPO.US Precipio Inc 20260211 0 21.189 22.1 21 21.5 7571 21.5 up up correct
PRQR.US ProQR Therapeutics N.V 20260211 0 1.49 1.55 1.42 1.42 186942 1.42 down down correct
PRTA.US Prothena Corporation plc 20260211 0 9.01 9.09 8.65 8.93 271115 8.93 down down correct
PRTC.US PureTech Health plc 20260211 0 17.46 17.46 17.46 17.46 0 17.46
PRTH.US Priority Technology Holdings Inc 20260211 0 5.52 5.52 5.255 5.42 391958 5.42 down down correct
PRTS.US CarParts.com Inc 20260211 0 0.5715 0.6315 0.5661 0.6306 1109763 0.6306 up up correct
PRVA.US Privia Health Group Inc 20260211 0 21.83 21.92 21.38 21.6 545489 21.6 down down correct
PSA.US PQ 20260211 0 15.82 15.89 15.82 15.88 8634 15.88 up up correct
PSEC.US Prospect Capital Corporation 20260211 0 2.88 2.99 2.87 2.9 7158936 2.8544 up up correct
PSHG.US Performance Shipping Inc 20260211 0 2 2.11 2 2.11 65600 2.11 up up correct
PSMT.US PriceSmart Inc 20260211 0 155.64 155.725 146.7 155.12 236451 154.4225 down down correct
PSNL.US Personalis Inc 20260211 0 8.54 8.95 8.26 8.9 1683319 8.9 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260211 0 17.81 17.81 17.81 17.81 0 17.81
PSTV.US Plus Therapeutics Inc 20260211 0 0.27 0.27 0.25 0.27 4415000 0.27
PT.US Pintec Technology Holdings Limited 20260211 0 0.941 0.97 0.94 0.96 16515 0.96 up up correct
PTC.US PTC Inc 20260211 0 162.23 162.32 154.89 155.6 1631139 155.6 down up incorrect
PTCT.US PTC Therapeutics Inc 20260211 0 72 72.12 69.75 70.92 864710 70.92 down up incorrect
PTEN.US Patterson 20260211 0 8.44 8.75 8.43 8.57 12395500 8.4693 up up correct
PTGX.US Protagonist Therapeutics Inc 20260211 0 83.46 84.82 80.99 83.49 350174 83.49 up up correct
PTIX.US Protagenic Therapeutics Inc 20260211 0 0.42 0.49 0.42 0.49 12731 0.49 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20260211 0 5.96 6.04 5.78 5.81 1107249 5.81 down down correct
PTON.US Peloton Interactive Inc 20260211 0 4.4 4.5 4.2 4.32 24806529 4.32 down down correct
PTPI.US Petros Pharmaceuticals Inc 20260211 0 0.008 0.009 0.007 0.007 120800 0.007 down down correct
PUBM.US PubMatic Inc 20260211 0 6.71 6.724 6.4 6.58 829615 6.58 down down correct
PUCK.US Goal Acquisitions Corp 20260211 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260211 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260211 0 2.47 2.47 2.38 2.38 6578 2.38 down down correct
PWP.US Perella Weinberg Partners 20260211 0 23.97 24.13 23.29 23.71 976090 23.6327 down down correct
PXLW.US Pixelworks Inc 20260211 0 5.99 6.11 5.77 5.93 20500 5.93 down down correct
PXS.US Pyxis Tankers Inc 20260211 0 3.44 3.58 3.43 3.53 45723 3.53 up up correct
PYPD.US PolyPid Ltd 20260211 0 4.58 4.67 4.35 4.62 29100 4.62 up up correct
PYPL.US PayPal Holdings Inc 20260211 0 41.5 41.62 40.01 40.46 21538881 40.3379 down down correct
PYXS.US Pyxis Oncology Inc. 20260211 0 1.36 1.37 1.28 1.35 439929 1.35 down up incorrect
PZZA.US Papa John's International Inc 20260211 0 34.57 34.6 33.79 34.01 683496 34.01 down up incorrect
QCOM.US QUALCOMM Incorporated 20260211 0 140.03 142.39 139.11 141.04 9379300 140.1402 up up correct
QCRH.US QCR Holdings Inc 20260211 0 92.94 94.075 91.03 91.61 64105 91.61 down down correct
QDEL.US Quidel Corporation 20260211 0 29.04 29.4 27.485 28.8 1204365 28.8 down down correct
QFIN.US 360 DigiTech Inc 20260211 0 16.3 16.66 15.69 15.78 1722014 15.78 down down correct
QH.US Quhuo Limited 20260211 0 0.918 0.995 0.918 0.951 113300 0.951 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20260211 0 3.57 3.57 3.56 3.56 271400 3.56 down down correct
QLYS.US Qualys Inc 20260211 0 112.26 114.01 108.27 110.28 674091 110.28 down down correct
QMCO.US Quantum Corporation 20260211 0 6.26 6.42 5.96 6.32 415600 6.32 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260211 0 7.64 8.135 7.13 8.02 18000 8.02 up up correct
QNST.US QuinStreet Inc 20260211 0 11.6 11.73 10.53 10.74 1435185 10.74 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260211 0 27.91 28.03 27.85 28.01 76400 27.3948 up up correct
QRHC.US Quest Resource Holding Corporation 20260211 0 1.98 2.06 1.91 1.97 28349 1.97 down down correct
QRVO.US Qorvo Inc 20260211 0 84.9 86.15 84.55 85.82 850562 85.82 up down incorrect
QSI.US Quantum 20260211 0 1.12 1.12 1.01 1.04 4049000 1.04 down up incorrect
QSIAW.US Quantum 20260211 0 0.1482 0.1482 0.1482 0.1482 280 0.1482
QTRX.US Quanterix Corporation 20260211 0 6.15 6.25 5.935 5.98 574746 5.98 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20260211 0 9.23 9.23 8.23 8.54 13578610 8.54 down down correct
QUIK.US QuickLogic Corporation 20260211 0 7.15 7.16 6.88 7.02 76767 7.02 down up incorrect
QURE.US uniQure N.V 20260211 0 24.71 24.71 23.41 24.11 1298328 24.11 down up incorrect
RAIL.US FreightCar America Inc 20260211 0 13.67 13.85 13.305 13.59 141616 13.59 down down correct
RAIN.US Rain Therapeutics Inc 20260211 0 2.21 2.23 2.11 2.19 18700 2.19 down down correct
RAND.US Rand Capital Corporation 20260211 0 11.15 11.15 10.79 11.043 1969 10.7818 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260211 0 1.34 1.34 1.241 1.29 579900 1.29 down down correct
RAPT.US RAPT Therapeutics Inc 20260211 0 57.76 57.81 57.71 57.72 7777800 57.72 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20260211 0 24.23 24.35 23.27 23.88 1402702 23.88 down down correct
RAVE.US RAVE Restaurant Group Inc 20260211 0 3.21 3.6 3.06 3.48 73888 3.48 up up correct
RBB.US RBB Bancorp 20260211 0 22.22 22.25 21.85 22 64725 22 down down correct
RBBN.US Ribbon Communications Inc 20260211 0 2.01 2.03 1.89 1.97 1349600 1.97 down down correct
RBCAA.US Republic Bancorp Inc 20260211 0 73.02 73.54 71.85 72.18 40803 72.18 down down correct
RBCN.US Rubicon Technology Inc 20260211 0 2.75 2.9 2.75 2.9 200 2.9 up up correct
RBKB.US Rhinebeck Bancorp Inc 20260211 0 14.11 16.14 14.08 15.13 167633 15.13 up down incorrect
RCAT.US Red Cat Holdings Inc 20260211 0 13.18 13.18 11.47 12.005 8966500 12.005 down up incorrect
RCEL.US AVITA Medical Inc 20260211 0 4.02 4.02 3.78 3.84 105485 3.84 down up incorrect
RCIAX.US Resource Credit Income Fund Class A Shar 20260211 0 9.17 9.17 9.17 9.17 0 9.17
RCICX.US Resource Credit Income Fund Class C 20260211 0 9.3 9.3 9.3 9.3 0 9.3
RCIIX.US Resource Credit Income Fund Class I Shar 20260211 0 9.17 9.17 9.17 9.17 0 9.17
RCILX.US RCILX 20260211 0 9.18 9.18 9.18 9.18 0 9.18
RCIWX.US Resource Credit Income Fund Class W Shar 20260211 0 9.16 9.16 9.16 9.16 0 9.16
RCKT.US Rocket Pharmaceuticals Inc 20260211 0 3.28 3.29 3.13 3.24 1185017 3.24 down up incorrect
RCKY.US Rocky Brands Inc 20260211 0 32.78 33.1399 32.1 32.81 24157 32.6975 up down incorrect
RCMT.US RCM Technologies Inc 20260211 0 17.91 18.615 17.56 17.66 49631 17.66 down down correct
RCON.US Recon Technology Ltd 20260211 0 1.23 1.25 1.22 1.22 6915 1.22 down down correct
RDCM.US RADCOM Ltd 20260211 0 12.9 12.9 10.64 11.86 144200 11.86 down down correct
RDHL.US RedHill Biopharma Ltd 20260211 0 0.991 0.9944 0.96 0.96 21374 0.96 down down correct
RDI.US Reading International Inc 20260211 0 1.09 1.11 1.05 1.11 16278 1.11 up up correct
RDIB.US Reading International Inc 20260211 0 11.3 14.1 11.3 14.1 28884 14.1 up up correct
RDNT.US RadNet Inc 20260211 0 70.44 70.875 68.68 69.47 509168 69.47 down down correct
RDVT.US Red Violet Inc 20260211 0 42.22 42.5 40.25 41.13 58115 41.13 down down correct
RDWR.US Radware Ltd 20260211 0 26.75 28.81 26.59 27.71 589986 27.71 up up correct
REAL.US The RealReal Inc 20260211 0 12.64 12.679 11.77 11.83 2947890 11.83 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20260211 0 3.2 3.22 2.84 2.88 3220127 2.88 down down correct
REE.US REE Automotive Ltd. 20260211 0 0.573 0.5869 0.55 0.566 48478 0.566 down down correct
REED.US Reed's Inc 20260211 0 2.07 2.18 2 2.02 6200 2.02 down down correct
REFR.US Research Frontiers Incorporated 20260211 0 1.05 1.06 1.02 1.04 46390 1.04 down down correct
REG.US Regency Centers Corporation 20260211 0 77.17 77.17 75.53 76.47 1358300 75.7313 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20260211 0 750.85 781.42 745.07 778.97 1123600 778.0341 up up correct
REKR.US Rekor Systems Inc 20260211 0 0.969 0.97 0.85 0.865 4219700 0.865 down down correct
RELI.US Reliance Global Group Inc 20260211 0 500 500 490 500 29000 500
RELL.US Richardson Electronics Ltd 20260211 0 13.73 15.3383 13.4124 14.4 496926 14.4 up up correct
RELY.US Remitly Global Inc. Common Stock 20260211 0 13.7 13.75 13.115 13.25 3302943 13.25 down down correct
REPL.US Replimune Group Inc 20260211 0 7.79 7.895 7.43 7.76 738919 7.76 down down correct
RETO.US ReTo Eco 20260211 0 0.92 0.95 0.881 0.9299 7112 0.9299 up up correct
REYN.US Reynolds Consumer Products Inc 20260211 0 23.01 23.375 22.9 23.27 985100 23.0403 up up correct
RFIL.US RF Industries Ltd 20260211 0 11.66 11.74 10.9337 11.52 104231 11.52 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260211 0 27 27.21 25.8 26.72 56200 26.72 down down correct
RGCO.US RGC Resources Inc 20260211 0 21.71 21.71 21.47 21.47 6344 21.47 down down correct
RGEN.US Repligen Corporation 20260211 0 142.11 145.43 137.41 139.4 686401 139.4 down up incorrect
RGLD.US Royal Gold Inc 20260211 0 286.99 288.95 278.02 285.22 821813 285.22 down up incorrect
RGNX.US REGENXBIO Inc 20260211 0 8.81 8.9792 8.21 8.5 1088164 8.5 down up incorrect
RGP.US Resources Connection Inc 20260211 0 4.26 4.29 3.91 4.02 769500 3.9477 down up incorrect
RIBT.US RiceBran Technologies 20260211 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
RICK.US RCI Hospitality Holdings Inc 20260211 0 23.99 23.99 23.2 23.4 54700 23.4 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20260211 0 34.6 34.94 33.23 34.94 283094 34.94 up up correct
RILY.US B. Riley Financial Inc 20260211 0 7.22 7.399 6.84 7.02 647603 7.02 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20260211 0 24.91 24.93 24.88 24.9 4400 24.9 down down correct
RILYN.US B. Riley Financial Inc 20260211 0 23.328 23.328 23.1 23.12 16300 23.12 down down correct
RILYP.US B. Riley Financial Inc 20260211 0 10.15 10.39 10.14 10.22 3800 10.22 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260211 0 17.342 17.61 17.34 17.38 5500 17.38 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260211 0 15.99 16.23 15.752 16 20200 16 up up correct
RIOT.US Riot Blockchain Inc 20260211 0 14.95 15.115 14.28 14.8 17062500 14.8 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260211 0 15.16 15.24 14.315 14.76 27135500 14.76 down down correct
RKDA.US Arcadia Biosciences Inc 20260211 0 1.8 1.8 1.72 1.72 5300 1.72 down up incorrect
RKLB.US Rocket Lab USA Inc. 20260211 0 73.13 73.4 67.02 69.62 17563100 69.62 down up incorrect
RLAY.US Relay Therapeutics Inc 20260211 0 8.94 9.16 8.36 9.15 2099381 9.15 up down incorrect
RLMD.US Relmada Therapeutics Inc 20260211 0 4.06 4.0738 3.7897 4 523195 4 down up incorrect
RLYB.US Rallybio Corporation Common Stock 20260211 0 4.77 4.88 4.7 4.76 7065 4.76 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20260211 0 14.29 14.31 14.13 14.14 7000 13.9892 down down correct
RMBS.US Rambus Inc 20260211 0 107.45 107.58 96.375 99.38 3401398 99.38 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260211 0 2.82 2.84 2.5655 2.74 61844 2.74 down up incorrect
RMNI.US Rimini Street Inc 20260211 0 3.23 3.23 3.07 3.12 293597 3.12 down up incorrect
RMR.US The RMR Group Inc 20260211 0 17.87 17.925 17.42 17.58 192490 17.58 down down correct
RMTI.US Rockwell Medical Inc 20260211 0 1.1 1.1 1.04 1.09 256602 1.09 down down correct
RNA.US Avidity Biosciences Inc 20260211 0 72.88 72.92 72.685 72.92 2172905 72.92 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260211 0 10.1 10.6527 9.96 10.05 23834 10.05 down down correct
RNST.US Renasant Corporation 20260211 0 41.47 41.71 40.6 40.79 636693 40.79 down down correct
RNW.US Renew Energy Global PLC 20260211 0 5.37 5.38 5.3 5.3 629455 5.3 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20260211 0 0.008 0.008 0.005 0.005 10600 0.005 down down correct
RNXT.US RenovoRx Inc. Common Stock 20260211 0 0.974 1 0.96 0.97 70100 0.97 down down correct
ROAD.US Construction Partners Inc 20260211 0 129.94 136.27 129.94 134.21 820684 134.21 up up correct
ROCK.US Gibraltar Industries Inc 20260211 0 54.8 56.3499 53.05 54.12 185388 54.12 down up incorrect
ROIV.US Roivant Sciences Ltd. Common Shares 20260211 0 27.6 27.75 26.305 26.8 5380300 26.8 down down correct
ROKU.US Roku Inc 20260211 0 91.09 91.25 86.62 87.89 3749138 87.89 down down correct
ROOT.US Root Inc 20260211 0 59.51 59.51 55.57 58.73 244000 58.73 down down correct
ROST.US Ross Stores Inc 20260211 0 193.65 193.65 191.22 192.54 2115684 192.1317 down up incorrect
RPAY.US Repay Holdings Corporation 20260211 0 3.39 3.4 3.22 3.28 856874 3.28 down down correct
RPD.US Rapid7 Inc 20260211 0 7.93 8.7 7.2 7.38 6590878 7.38 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260211 0 4.07 4.31 3.95 4.2 146805 4.2 up up correct
RPRX.US Royalty Pharma plc 20260211 0 42.94 45.24 42.5 44.25 5205211 44.25 up up correct
RRBI.US Red River Bancshares Inc 20260211 0 90.11 91.88 88.895 89 30600 88.7438 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20260211 0 3.75 3.75 3.5999 3.62 98115 3.62 down down correct
RRR.US Red Rock Resorts Inc 20260211 0 67.5 68.99 64.655 64.87 1262600 63.8883 down down correct
RSSS.US Research Solutions Inc 20260211 0 2.5 2.525 2.41 2.51 70752 2.51 up up correct
RSVR.US Reservoir Media Inc 20260211 0 7.74 7.77 7.69 7.72 27182 7.72 down down correct
RSVRW.US Reservoir Media Management Inc 20260211 0 0.1165 0.129 0.1113 0.1114 1140 0.1114 down down correct
RUN.US Sunrun Inc 20260211 0 21.04 21.18 18.11 19.16 10970470 19.16 down down correct
RUSHA.US Rush Enterprises Inc 20260211 0 71.95 73.325 71.56 72.93 430744 72.7385 up up correct
RUSHB.US Rush Enterprises Inc 20260211 0 65.35 65.75 64.55 65.39 34411 65.2003 up up correct
RVMD.US Revolution Medicines Inc 20260211 0 96.64 98.41 93.79 97.99 2319500 97.99 up down incorrect
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260211 0 0.27 0.2725 0.2585 0.2636 150633 5.272 down down correct
RVSB.US Riverview Bancorp Inc 20260211 0 5.38 5.395 5.27 5.34 129910 5.34 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260211 0 8.89 8.9303 8.75 8.82 245988 8.4506 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20260211 0 3.87 3.88 3.64 3.71 24045250 3.71 down down correct
RXST.US RxSight Inc. Common Stock 20260211 0 8.22 8.295 7.83 8.03 902322 8.03 down down correct
RXT.US Rackspace Technology Inc 20260211 0 0.4508 0.4953 0.4123 0.4229 2124451 0.4229 down down correct
RYAAY.US Ryanair Holdings plc 20260211 0 67.13 67.2699 64.605 65.06 1116737 65.06 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20260211 0 103.87 104.105 97.35 98.47 952773 98.47 down down correct
RZB.US Reinsurance Group of America Incorporated 20260211 0 25.12 25.26 25.11 25.2 71143 24.8423 up up correct
RZLT.US Rezolute Inc 20260211 0 3.06 3.515 2.9537 3.37 5225985 3.37 up up correct
SABR.US Sabre Corporation 20260211 0 1.15 1.16 1.06 1.06 6317953 1.06 down down correct
SABS.US SAB Biotherapeutics Inc 20260211 0 4.2 4.3 3.94 4.18 339810 4.18 down down correct
SABSW.US SAB Biotherapeutics Inc 20260211 0 0.0297 0.0427 0.0297 0.0426 5304 0.0426 up up correct
SAFT.US Safety Insurance Group Inc 20260211 0 78.89 80 78.28 79.58 65044 78.6369 up up correct
SAIA.US Saia Inc 20260211 0 385.685 404.11 385.3 388.68 645922 388.68 up up correct
SALM.US Salem Media Group Inc 20260211 0 0.425 0.425 0.41 0.4206 38012 0.4206 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20260211 0 15.11 15.125 14.725 14.91 39291 14.6934 down down correct
SANA.US Sana Biotechnology Inc 20260211 0 3.89 3.94 3.72 3.88 1724216 3.88 down down correct
SANM.US Sanmina Corporation 20260211 0 152.85 154.005 146.44 149.34 516084 149.34 down down correct
SATS.US EchoStar Corporation 20260211 0 116.2 116.32 108.11 110.06 5507900 110.06 down up incorrect
SAVA.US Cassava Sciences Inc 20260211 0 2.17 2.19 2.09 2.15 480400 2.15 down up incorrect
SBAC.US SBA Communications Corporation 20260211 0 188.67 190.98 185.22 190.96 793000 189.6678 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20260211 0 34.62 34.87 33.61 33.94 554900 33.7262 down down correct
SBET.US Sharplink Gaming Ltd 20260211 0 6.62 6.73 6.37 6.62 6990900 6.62
SBFG.US SB Financial Group Inc 20260211 0 21.23 21.42 21.17 21.2 7768 21.0442 down down correct
SBGI.US Sinclair Broadcast Group Inc 20260211 0 15.25 15.25 14.855 15.08 355540 14.826 down down correct
SBLK.US Star Bulk Carriers Corp 20260211 0 23.62 24.09 23.62 23.97 1361000 23.5952 up up correct
SBNY.US Signature Bank 20260211 0 0.65 0.9 0.65 0.9 24800 0.9 up up correct
SBRA.US Sabra Health Care REIT Inc 20260211 0 19.24 19.665 19.12 19.6 2436685 19.3096 up up correct
SBSI.US Southside Bancshares Inc 20260211 0 33.52 33.75 32.86 32.98 129700 32.6191 down down correct
SBUX.US Starbucks Corporation 20260211 0 97.74 99.32 97.325 99.12 6949061 98.4849 up up correct
SCHL.US Scholastic Corporation 20260211 0 35.43 35.79 34.44 35.3 331227 35.3 down up incorrect
SCKT.US Socket Mobile Inc 20260211 0 1.12 1.12 1.08 1.08 2300 1.08 down down correct
SCOR.US comScore Inc 20260211 0 7.15 7.59 7.15 7.53 5144 7.53 up up correct
SCPS.US Scopus BioPharma Inc 20260211 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
SCSC.US ScanSource Inc 20260211 0 36.58 37.425 34.32 34.67 244379 34.67 down down correct
SCVL.US Shoe Carnival Inc 20260211 0 20.34 20.74 20.15 20.25 285212 20.25 down down correct
SCYX.US SCYNEXIS Inc 20260211 0 0.839 0.8399 0.7802 0.7998 326924 0.7998 down down correct
SDGR.US Schrödinger Inc 20260211 0 13.57 13.74 11.79 11.98 5292737 11.98 down down correct
SEAC.US SeaChange International Inc 20260211 0 3.5 3.5 3.5 3.5 0 3.5
SEAT.US Vivid Seats Inc. Class A Common Stock 20260211 0 7.55 7.7 6.86 7.02 42600 7.02 down up incorrect
SEATW.US Vivid Seats Inc. Warrant 20260211 0 0.075 0.075 0.075 0.075 0 0.075
SEDG.US SolarEdge Technologies Inc 20260211 0 37.57 37.84 34.51 36.33 2544210 36.33 down up incorrect
SEED.US Origin Agritech Limited 20260211 0 1.15 1.2 1.11 1.11 26600 1.11 down up incorrect
SEER.US Seer Inc 20260211 0 1.81 1.92 1.77 1.91 1169303 1.91 up up correct
SEIC.US SEI Investments Company 20260211 0 82.85 82.99 79.24 80.18 748912 80.18 down down correct
SELF.US Global Self Storage Inc 20260211 0 5.13 5.13 5.075 5.09 11267 5.09 down down correct
SENEA.US Seneca Foods Corporation 20260211 0 119.64 122.73 119.015 122.73 78337 122.73 up up correct
SENEB.US Seneca Foods Corporation 20260211 0 120 120 120 120 0 120
SERA.US Sera Prognostics Inc. Class A Common Stock 20260211 0 2.67 2.67 2.55 2.59 18737 2.59 down down correct
SFBC.US Sound Financial Bancorp Inc 20260211 0 44.37 44.37 43.76 43.76 5485 43.76 down down correct
SFBS.US ServisFirst Bancshares Inc 20260211 0 87.1 87.5625 84.46 85.87 321730 85.87 down down correct
SFIX.US Stitch Fix Inc 20260211 0 4.13 4.17 3.99 4.04 2188825 4.04 down down correct
SFM.US Sprouts Farmers Market Inc 20260211 0 65.5 66.08 64.75 65.67 2316355 65.67 up up correct
SFNC.US Simmons First National Corporation 20260211 0 21.87 22.18 21.63 21.7 1514800 21.4531 down down correct
SFST.US Southern First Bancshares Inc 20260211 0 59.39 59.76 58.22 58.46 34620 58.46 down down correct
SGA.US Saga Communications Inc 20260211 0 11.48 11.5 11.2 11.29 9299 11.0685 down down correct
SGBX.US SG Blocks Inc 20260211 0 1.08 1.1 0.98 0.9902 300117 0.9902 down down correct
SGC.US Superior Group of Companies Inc 20260211 0 10.54 10.54 10.26 10.48 17594 10.3392 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20260211 0 5.82 5.82 5.34 5.53 224623 5.53 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20260211 0 12.61 13.75 12.345 13.625 3704500 13.625 up up correct
SGMO.US Sangamo Therapeutics Inc 20260211 0 0.387 0.3993 0.37 0.3913 3808412 0.3913 up up correct
SGRP.US SPAR Group Inc 20260211 0 0.7902 0.7902 0.7795 0.7795 19641 0.7795 down down correct
SGRY.US Surgery Partners Inc 20260211 0 13.8 15.11 13.72 15 5239201 15 up down incorrect
SHBI.US Shore Bancshares Inc 20260211 0 20.27 20.48 19.69 19.75 177045 19.6226 down down correct
SHC.US Sotera Health Company 20260211 0 17.47 17.565 17.085 17.37 1490400 17.37 down down correct
SHEN.US Shenandoah Telecommunications Company 20260211 0 12.65 12.95 12.52 12.65 376137 12.65
SHIP.US Seanergy Maritime Holdings Corp 20260211 0 11.2 11.73 11.2 11.62 337663 11.62 up up correct
SHLS.US Shoals Technologies Group Inc 20260211 0 10.49 10.5 9.34 9.79 4339700 9.79 down down correct
SHO.US PI 20260211 0 19.07 19.34 19.07 19.16 2460 19.16 up up correct
SHOO.US Steven Madden Ltd 20260211 0 36.92 38.99 36.66 38.61 1685200 38.3754 up up correct
SIBN.US SI 20260211 0 15.37 15.53 14.75 15.24 550025 15.24 down down correct
SIEB.US Siebert Financial Corp 20260211 0 2.74 2.77 2.68 2.71 13995 2.71 down down correct
SIFY.US Sify Technologies Limited 20260211 0 14.92 14.92 14.4 14.79 19200 14.79 down down correct
SIGA.US SIGA Technologies Inc 20260211 0 6.7 6.76 6.51 6.64 502288 6.64 down down correct
SIGI.US Selective Insurance Group Inc 20260211 0 88.9 89.68 86.72 88.65 421195 88.2156 down down correct
SIGIP.US Selective Insurance Group Inc 20260211 0 17.258 17.258 17.242 17.245 2400 16.9576 down down correct
SILC.US Silicom Ltd 20260211 0 20.65 20.7716 19.17 19.4 65453 19.4 down up incorrect
SIMO.US Silicon Motion Technology Corporation 20260211 0 133.95 140.28 129.2 139.94 880125 139.94 up down incorrect
SINT.US Sintx Technologies Inc 20260211 0 2.887 2.94 2.73 2.92 47700 2.92 up up correct
SIRI.US Sirius XM Holdings Inc 20260211 0 21.07 21.95 20.96 21.9 7289100 21.9 up up correct
SISI.US Shineco Inc 20260211 0 0.29 0.29 0.29 0.29 0 0.29
SITM.US SiTime Corporation 20260211 0 420 437.393 414.66 436.28 235900 436.28 up up correct
SJ.US Scienjoy Holding Corporation 20260211 0 1.32 1.35 1.17 1.27 44980 1.27 down down correct
SKIN.US The Beauty Health Company 20260211 0 1.18 1.18 1.05 1.06 558782 1.06 down down correct
SKYT.US SkyWater Technology Inc 20260211 0 30.53 30.6999 29.09 29.4 1200405 29.4 down down correct
SKYW.US SkyWest Inc 20260211 0 106.19 107.76 103.5 104.54 198792 104.54 down down correct
SLAB.US Silicon Laboratories Inc 20260211 0 208 208 206.3 207.1 1711713 207.1 down down correct
SLDB.US Solid Biosciences Inc 20260211 0 6.9 6.9 6.12 6.4 1207239 6.4 down down correct
SLGL.US Sol 20260211 0 66 69.8 62.225 66.1 27000 66.1 up up correct
SLGN.US Silgan Holdings Inc 20260211 0 48.85 49.28 48.25 48.48 1299900 48.48 down down correct
SLM.US SLM Corporation 20260211 0 26.95 27.05 25.72 25.83 4461100 25.659 down down correct
SLMBP.US SLM Corporation 20260211 0 75.145 75.26 75.145 75.26 3185 73.8317 up down incorrect
SLN.US Silence Therapeutics plc 20260211 0 4.49 4.49 4.24 4.33 209318 4.33 down up incorrect
SLNG.US Stabilis Solutions Inc 20260211 0 5.51 5.54 5.5 5.54 1700 5.54 up down incorrect
SLNH.US Soluna Holdings Inc 20260211 0 1 1.02 0.83 0.9305 6290112 0.9305 down up incorrect
SLNHP.US Soluna Holdings Inc Preferred Series A 20260211 0 8.61 8.96 8.43 8.53 16700 8.53 down up incorrect
SLNO.US Soleno Therapeutics Inc 20260211 0 40.75 40.84 39.19 40.05 986024 40.05 down down correct
SLP.US Simulations Plus Inc 20260211 0 13.92 13.94 12.44 12.83 1788000 12.83 down down correct
SLRC.US SLR Investment Corp 20260211 0 15.26 15.26 14.965 15.06 193676 14.6258 down down correct
SLS.US SELLAS Life Sciences Group Inc 20260211 0 3.61 3.735 3.52 3.67 4248070 3.67 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260211 0 26.3399 26.3399 26.3399 26.3399 67 26.3399
SMBC.US Southern Missouri Bancorp Inc 20260211 0 65.22 65.97 63.53 64.01 55190 63.7629 down down correct
SMBK.US SmartFinancial Inc 20260211 0 42.68 43.02 41.57 41.83 37738 41.7495 down down correct
SMCI.US Super Micro Computer Inc 20260211 0 33.89 33.91 31.635 32.04 24547160 32.04 down down correct
SMID.US Smith 20260211 0 34.39 34.65 33.48 33.77 5685 33.77 down down correct
SMIT.US Schmitt Industries Inc 20260211 0 0.0177 0.0177 0.0177 0.0177 0 0.0177
SMMT.US Summit Therapeutics Inc 20260211 0 15.27 15.51 14.64 15.25 2673100 15.25 down down correct
SMPL.US The Simply Good Foods Company 20260211 0 16.28 16.48 16.01 16.42 1344600 16.42 up up correct
SMSI.US Smith Micro Software Inc 20260211 0 0.53 0.54 0.5 0.5086 43815 0.5086 down down correct
SMTC.US Semtech Corporation 20260211 0 90.54 92.5 86.81 88.53 1648368 88.53 down down correct
SMTI.US Sanara MedTech Inc 20260211 0 19.64 19.93 19 19.52 84700 19.52 down down correct
SNAX.US Stryve Foods Inc 20260211 0 0.003 0.003 0.003 0.003 0 0.003
SNBR.US Sleep Number Corporation 20260211 0 10.56 10.99 10.06 10.24 536332 10.24 down down correct
SNCR.US Synchronoss Technologies Inc 20260211 0 9 9.01 8.99 9.01 358753 9.01 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20260211 0 21.75 22.0399 20.42 20.88 908613 20.88 down down correct
SND.US Smart Sand Inc 20260211 0 4.71 5.09 4.71 4.97 555487 4.97 up up correct
SNDL.US Sundial Growers Inc 20260211 0 1.5 1.51 1.47 1.5 908600 1.5
SNDX.US Syndax Pharmaceuticals Inc 20260211 0 21.36 21.86 20.5001 21.71 1687907 21.71 up up correct
SNES.US SenesTech Inc 20260211 0 1.81 1.81 1.71 1.78 52764 1.78 down down correct
SNEX.US StoneX Group Inc 20260211 0 126.74 128.51 124.45 127.5 435174 127.5 up up correct
SNFCA.US Security National Financial Corporation 20260211 0 9.1 9.48 8.7979 9.35 50204 9.35 up up correct
SNGX.US Soligenix Inc 20260211 0 1.12 1.12 1.06 1.08 241400 1.08 down up incorrect
SNOA.US Sonoma Pharmaceuticals Inc 20260211 0 2.82 2.9 2.69 2.85 34500 2.85 up down incorrect
SNPS.US Synopsys Inc 20260211 0 442.09 443.26 424.99 438.21 2246666 438.21 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20260211 0 27.855 28.54 26.85 28.54 8919 28.54 up up correct
SNSE.US Sensei Biotherapeutics Inc 20260211 0 8.74 8.97 8.72 8.84 13874 8.84 up up correct
SNT.US Senstar Technologies Ltd. 20260211 0 3.86 4.43 3.8301 4.19 99637 4.19 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260211 0 2.07 2.07 2.031 2.031 1100 2.031 down down correct
SNY.US Sanofi 20260211 0 48.49 49.42 48.15 49.25 5109000 49.25 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20260211 0 21.1 21.1 20.14 20.55 52565000 20.55 down down correct
SOHO.US Sotherly Hotels Inc 20260211 0 2.23 2.24 2.226 2.24 81032 2.24 up up correct
SOHOB.US Sotherly Hotels Inc 20260211 0 18.18 18.24 18.18 18.24 2100 18.24 up up correct
SOHON.US Sotherly Hotels Inc 20260211 0 16.11 16.24 16.11 16.2 1200 16.2 up up correct
SOHOO.US Sotherly Hotels Inc 20260211 0 18.47 18.48 18.47 18.472 1700 18.472 up up correct
SOHU.US Sohu.com Limited 20260211 0 16.78 16.92 16.2001 16.395 31465 16.395 down down correct
SONM.US Sonim Technologies Inc 20260211 0 7 7 6.3 6.6 20800 6.6 down down correct
SONO.US Sonos Inc 20260211 0 17.48 17.535 16.18 16.5 2286902 16.5 down down correct
SOPA.US Society Pass Incorporated Common Stock 20260211 0 1.18 1.188 0.91 0.91 3893000 0.91 down up incorrect
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260211 0 5.06 5.06 4.68 4.78 161698 4.78 down up incorrect
SOTK.US Sono 20260211 0 4.17 4.24 4.15 4.15 3621 4.15 down up incorrect
SPCB.US SuperCom Ltd 20260211 0 8.45 8.6086 8 8 65934 8 down down correct
SPFI.US South Plains Financial Inc 20260211 0 43.2 43.25 42.15 42.39 49550 42.39 down down correct
SPOK.US Spok Holdings Inc 20260211 0 13.46 13.495 13.3 13.49 103511 13.49 up up correct
SPRB.US Spruce Biosciences Inc 20260211 0 86.01 86.945 81 82.69 47092 82.69 down down correct
SPRO.US Spero Therapeutics Inc 20260211 0 2.37 2.4294 2.32 2.37 138164 2.37
SPSC.US SPS Commerce Inc 20260211 0 74.33 74.33 67.26 68.54 1051696 68.54 down down correct
SPT.US Sprout Social Inc 20260211 0 7.85 7.945 7.165 7.28 2430913 7.28 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260211 0 1.41 1.41 1.33 1.35 86724 1.35 down down correct
SPWR.US SunPower Corporation 20260211 0 1.63 1.68 1.555 1.59 1789306 1.59 down down correct
SQFT.US Presidio Property Trust Inc 20260211 0 2.73 3 2.6 2.94 21950 2.94 up down incorrect
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260211 0 4.99 5.99 4.61 5.3 102900 5.3 up down incorrect
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260211 0 17.23 17.415 16.82 17.05 2468500 17.05 down up incorrect
SRAX.US SRAX Inc 20260211 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
SRCE.US 1st Source Corporation 20260211 0 69.8 70.47 68.49 68.79 51562 68.79 down down correct
SRNE.US Sorrento Therapeutics Inc 20260211 0 0.0022 0.0022 0.0013 0.0013 8053 0.0013 down down correct
SRPT.US Sarepta Therapeutics Inc 20260211 0 18.29 18.46 17.45 17.96 1851169 17.96 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260211 0 56.93 56.93 56.93 56.93 0 56.93
SRRK.US Scholar Rock Holding Corporation 20260211 0 47.78 47.88 46 47.14 1225091 47.14 down down correct
SRTS.US Sensus Healthcare Inc 20260211 0 4.95 4.9554 4.65 4.76 132120 4.76 down down correct
SRZN.US Surrozen Inc. Common Stock 20260211 0 23.09 25 22.02 24.6 160643 24.6 up up correct
SRZNW.US Surrozen Inc. Warrant 20260211 0 0.0164 0.0165 0.0164 0.0165 2054 0.0165 up up correct
SSB.US South State Corporation 20260211 0 105.64 107.05 102.83 103.68 561700 103.68 down down correct
SSBI.US Summit State Bank 20260211 0 13.55 13.6 13.55 13.55 5660 13.55
SSKN.US STRATA Skin Sciences Inc 20260211 0 1.24 1.25 1.16 1.2 1420200 1.2 down down correct
SSNC.US SS&C Technologies Holdings Inc 20260211 0 75.17 76.04 72.1 72.91 3751000 72.6485 down down correct
SSP.US The E.W. Scripps Company 20260211 0 3.81 3.95 3.605 3.64 565472 3.64 down down correct
SSRM.US SSR Mining Inc 20260211 0 27.25 27.55 26.16 27.52 2911996 27.52 up up correct
SSSS.US SuRo Capital Corp 20260211 0 9.87 9.87 9.5 9.58 95073 9.58 down down correct
SSTI.US ShotSpotter Inc 20260211 0 7.38 7.55 6.72 7.07 275686 7.07 down down correct
SSYS.US Stratasys Ltd 20260211 0 11.33 11.65 11.019 11.28 556389 11.28 down down correct
STAA.US STAAR Surgical Company 20260211 0 17.16 17.655 16.62 17.25 1326588 17.25 up up correct
STAB.US Statera Biopharma Inc 20260211 0 0.0004 0.0004 0.0004 0.0004 5525 0.0004
STBA.US S&T Bancorp Inc 20260211 0 44.38 44.71 43.74 43.9 240890 43.54 down down correct
STEP.US StepStone Group Inc 20260211 0 62.55 63.365 58.238 59.3 1019000 58.9466 down down correct
STGW.US MDC Partners Inc 20260211 0 5.5 5.54 5.23 5.32 1702234 5.32 down down correct
STIM.US Neuronetics Inc 20260211 0 1.87 2.13 1.66 1.8 22192711 1.8 down down correct
STKL.US SunOpta Inc 20260211 0 6.42 6.43 6.4 6.43 2178987 6.43 up up correct
STKS.US The ONE Group Hospitality Inc 20260211 0 2.17 2.17 2.0301 2.06 29107 2.06 down down correct
STLD.US Steel Dynamics Inc 20260211 0 205.02 208.47 203.8116 205.78 1232709 205.78 up up correct
STNE.US StoneCo Ltd 20260211 0 18.15 18.18 17.37 17.67 7258448 17.67 down down correct
STOK.US Stoke Therapeutics Inc 20260211 0 32.49 32.9 30.91 32.22 572700 32.22 down down correct
STRA.US Strategic Education Inc 20260211 0 81.29 81.36 77.1 77.27 235200 76.7078 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260211 0 99.77 100.04 99.4 100 930400 98.1134 up up correct
STRL.US Sterling Construction Company Inc 20260211 0 426 441.28 415.5 433.91 633071 433.91 up up correct
STRO.US Sutro Biopharma Inc 20260211 0 15.28 16.065 15.28 15.73 140211 15.73 up up correct
STRR.US Star Equity Holdings Inc 20260211 0 9.98 10.05 9.92 9.99 14300 9.99 up up correct
STRRP.US Star Equity Holdings Inc 20260211 0 9.9 9.9 9.65 9.65 1500 9.4158 down down correct
STRS.US Stratus Properties Inc 20260211 0 29.69 30.61 29.4 30 12817 30 up up correct
STRT.US Strattec Security Corporation 20260211 0 87.47 90.8 87.47 90.13 44311 90.13 up up correct
STTK.US Shattuck Labs Inc 20260211 0 4.07 4.146 3.76 4.09 356800 4.09 up up correct
STX.US Seagate Technology Holdings plc 20260211 0 409.64 415.6 391 407.25 2826992 407.25 down down correct
SUNS.US SLR Senior Investment Corp 20260211 0 9.29 9.29 9.16 9.19 51700 9.19 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20260211 0 51.17 51.61 49.94 51.34 656694 51.34 up up correct
SURG.US SurgePays Inc. Common Stock 20260211 0 1.01 1.02 0.94 0.967 252800 0.967 down up incorrect
SVA.US Sinovac Biotech Ltd 20260211 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260211 0 2.3 2.34 2.2803 2.3 2304994 2.3
SVRA.US Savara Inc 20260211 0 5.28 5.43 5.095 5.35 1253106 5.35 up down incorrect
SVVC.US Firsthand Technology Value Fund Inc 20260211 0 0.02 0.02 0.02 0.02 700 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260211 0 1.84 1.91 1.75 1.79 45144 1.79 down down correct
SWBI.US Smith & Wesson Brands Inc 20260211 0 11.88 11.94 11.66 11.79 471900 11.79 down down correct
SWIM.US Latham Group Inc 20260211 0 6.63 6.69 6.47 6.64 345124 6.64 up up correct
SWKH.US SWK Holdings Corporation 20260211 0 17.21 17.24 17.2 17.2 5500 17.2 down down correct
SWKS.US Skyworks Solutions Inc 20260211 0 62.82 64.2199 62.56 63.68 2732680 62.9237 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20260211 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260211 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260211 0 2.55 2.75 2.43 2.49 107832 2.49 down down correct
SY.US So 20260211 0 3.898 3.898 3.52 3.7 1579204 3.7 down down correct
SYBT.US Stock Yards Bancorp Inc 20260211 0 69.8 70.09 67.86 68.36 96659 68.36 down down correct
SYBX.US Synlogic Inc 20260211 0 0.65 0.665 0.62 0.665 19096 0.665 up up correct
SYNA.US Synaptics Incorporated 20260211 0 88.48 92 88.34 90.75 960318 90.75 up up correct
SYPR.US Sypris Solutions Inc 20260211 0 3.39 3.5504 3.25 3.49 132762 3.49 up down incorrect
SYRS.US Syros Pharmaceuticals Inc 20260211 0 0.0002 0.0002 0.0002 0.0002 2260 0.0002
SZZLU.US Sizzle Acquisition Corp. Unit 20260211 0 10.36 10.4 10.35 10.4 53200 10.4 up down incorrect
TACO.US Del Taco Restaurants Inc 20260211 0 10.2 10.2 10.19 10.19 23200 10.19 down up incorrect
TACT.US TransAct Technologies Incorporated 20260211 0 3.79 3.84 3.59 3.75 24826 3.75 down down correct
TAIT.US Taitron Components Incorporated 20260211 0 1.7092 1.735 1.7092 1.72 11362 1.6778 up up correct
TAKMX.US TAKMX 20260211 0 8.22 8.22 8.22 8.22 0 8.22
TALK.US Talkspace Inc 20260211 0 3.93 3.96 3.845 3.95 650279 3.95 up up correct
TALKW.US Talkspace Inc 20260211 0 0.0156 0.0156 0.013 0.0154 12177 0.0154 down down correct
TANH.US Tantech Holdings Ltd 20260211 0 0.94 0.95 0.9 0.9169 26393 0.9169 down down correct
TAOP.US Taoping Inc 20260211 0 1.31 1.39 1.28 1.3 4700 1.3 down up incorrect
TARA.US Protara Therapeutics Inc 20260211 0 6.47 6.6788 6.225 6.48 471275 6.48 up down incorrect
TARS.US Tarsus Pharmaceuticals Inc 20260211 0 66.01 66.58 63.37 65.39 379600 65.39 down up incorrect
TASK.US TaskUs Inc. Class A Common Stock 20260211 0 10.68 10.68 10.16 10.2 402633 10.2 down up incorrect
TATT.US TAT Technologies Ltd 20260211 0 51.14 52.4 49.92 50.26 77600 50.26 down down correct
TAYD.US Taylor Devices Inc 20260211 0 83.55 83.55 76.49 81.87 42900 81.87 down down correct
TBBK.US The Bancorp Inc 20260211 0 60.39 61.555 55.91 57.04 1236766 57.04 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260211 0 3.51 3.51 3.32 3.4 1416343 3.4 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20260211 0 0.029 0.03 0.029 0.03 4450 0.03 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260211 0 21.99 22 21.8 22 71900 21.7901 up up correct
TBLT.US ToughBuilt Industries Inc 20260211 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TBPH.US Theravance Biopharma Inc 20260211 0 19.49 19.71 18.45 19.51 422293 19.51 up up correct
TC.US TuanChe ADR 20260211 0 11.5 12.25 11.4 11.96 2100 11.96 up up correct
TCBI.US Texas Capital Bancshares Inc 20260211 0 105.06 106 102.908 103.02 352827 103.02 down down correct
TCBIO.US Texas Capital Bancshares Inc 20260211 0 21.61 21.72 21.59 21.71 11400 21.3614 up up correct
TCBK.US TriCo Bancshares 20260211 0 51.97 52.735 50.36 50.64 118277 50.2621 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260211 0 17.041 17.041 17.041 17.041 0 16.9894
TCBX.US Third Coast Bancshares Inc. Common Stock 20260211 0 43.33 43.45 41.7 41.75 50106 41.75 down down correct
TCCO.US Technical Communications Corporation 20260211 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260211 0 27.69 27.85 26.42 27.62 323812 27.62 down down correct
TCOM.US Trip.com Group Limited 20260211 0 57.37 57.97 56.52 57.94 4046851 57.94 up up correct
TCPC.US BlackRock TCP Capital Corp 20260211 0 4.92 4.92 4.81 4.87 803662 4.87 down down correct
TCRX.US Tscan Therapeutics Inc 20260211 0 0.99 0.9935 0.9331 0.9724 282994 0.9724 down down correct
TCX.US Tucows Inc 20260211 0 19.87 19.87 18.59 18.61 27050 18.61 down down correct
TDAC.US Trident Acquisitions Corp 20260211 0 10.538 10.538 10.538 10.538 0 10.538
TDACU.US Trident Acquisitions Corp 20260211 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20260211 0 20.05 20.11 20.0401 20.11 20030 20.11 up up correct
TDUP.US ThredUp Inc 20260211 0 5 5 4.55 4.62 2169705 4.62 down down correct
TEAM.US Atlassian Corporation Plc 20260211 0 91.75 93 85.04 86.97 8582986 86.97 down down correct
TECH.US Bio 20260211 0 64.33 64.78 62.79 63.45 2468312 63.3647 down down correct
TECTP.US Tectonic Financial Inc 20260211 0 10 10.011 9.98 9.99 23977 9.99 down down correct
TELA.US TELA Bio Inc 20260211 0 0.8423 0.8423 0.7625 0.8244 74121 0.8244 down down correct
TENB.US Tenable Holdings Inc 20260211 0 22.665 23.205 21.895 22.55 4461566 22.55 down down correct
TENX.US Tenax Therapeutics Inc 20260211 0 12.8 13.4 12.53 13 150561 13 up up correct
TER.US Teradyne Inc 20260211 0 312.43 325.29 310.91 321.45 3651400 321.3156 up up correct
TERN.US Terns Pharmaceuticals Inc 20260211 0 38.67 39.6 37.02 38.64 1677964 38.64 down down correct
TFC.US PR 20260211 0 19.56 19.6 19.53 19.53 42955 19.2322 down down correct
TFSL.US TFS Financial Corporation 20260211 0 15.23 15.37 14.87 14.97 520981 14.6628 down down correct
TGLS.US Tecnoglass Inc 20260211 0 52.73 53.04 51.84 52.51 282100 52.51 down up incorrect
TGTX.US TG Therapeutics Inc 20260211 0 29.06 29.18 28.0762 28.82 1013066 28.82 down up incorrect
TH.US Target Hospitality Corp 20260211 0 7.44 7.49 7.31 7.38 204652 7.38 down down correct
THFF.US First Financial Corporation 20260211 0 66.96 67.65 65.65 65.91 88507 65.91 down down correct
THRM.US Gentherm Incorporated 20260211 0 32.58 33.11 32.15 32.41 473855 32.41 down down correct
THRY.US Thryv Holdings Inc 20260211 0 4.12 4.2 3.725 3.82 989937 3.82 down down correct
TIGO.US Millicom International Cellular S.A 20260211 0 64.455 64.717 63.31 64.57 1420100 64.57 up up correct
TIGR.US UP Fintech Holding Limited 20260211 0 8.46 8.49 8.16 8.36 2356733 8.36 down down correct
TIL.US Instil Bio Inc 20260211 0 7.71 7.8699 7.51 7.77 19606 7.77 up up correct
TILE.US Interface Inc 20260211 0 34.58 34.58 33.71 33.92 309747 33.92 down down correct
TIPT.US Tiptree Inc 20260211 0 17.5 17.695 17.255 17.64 161349 17.64 up up correct
TIRX.US Tian Ruixiang Holdings Ltd 20260211 0 0.12 0.1228 0.1126 0.115 25710199 0.115 down down correct
TITN.US Titan Machinery Inc 20260211 0 19.25 19.9 19.04 19.63 210164 19.63 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260211 0 0.902 0.927 0.865 0.868 43600 0.868 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20260211 0 2.12 2.1716 1.91 2.11 412977 2.11 down down correct
TLF.US Tandy Leather Factory Inc 20260211 0 3.14 3.14 3.06 3.11 40173 2.3502 down down correct
TLIS.US Talis Biomedical Corporation 20260211 0 2.84 2.84 2.84 2.84 0 2.84
TLRY.US Tilray Inc 20260211 0 7.85 7.88 7.45 7.62 2491579 7.62 down up incorrect
TLS.US Telos Corporation 20260211 0 5.05 5.05 4.405 4.5 792731 4.5 down up incorrect
TLSA.US Tiziana Life Sciences PLC 20260211 0 1.42 1.44 1.34 1.39 220000 1.39 down up incorrect
TMC.US TMC the metals company Inc 20260211 0 6.56 6.61 6.14 6.49 4976693 6.49 down down correct
TMCI.US Treace Medical Concepts Inc 20260211 0 2.1 2.21 1.97 2.02 497219 2.02 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20260211 0 1.13 1.2 1.01 1.2 105234 1.2 up up correct
TMDX.US TransMedics Group Inc 20260211 0 140.715 140.715 131.27 133.3 653100 133.3 down down correct
TMUS.US T 20260211 0 191.33 210.48 188.15 209.54 12960800 208.5373 up up correct
TNDM.US Tandem Diabetes Care Inc 20260211 0 19.47 19.92 18.5 19.66 1296649 19.66 up up correct
TNGX.US Bctg Acquisition Corp 20260211 0 12.56 12.765 12.12 12.61 2701217 12.61 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260211 0 15.75 15.91 15.12 15.86 298000 15.86 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260211 0 0.7916 0.81 0.65 0.6797 9196843 0.6797 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20260211 0 2.71 2.71 2.495 2.62 1182411 2.62 down down correct
TOIIW.US The Oncology Institute Inc 20260211 0 0.1175 0.1175 0.0953 0.1078 3382 0.1078 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20260211 0 0.7 0.7084 0.7 0.7 12758 0.7
TOPS.US Top Ships Inc 20260211 0 4.77 4.99 4.77 4.99 3300 4.99 up up correct
TOUR.US Tuniu Corporation 20260211 0 0.6222 0.645 0.6222 0.6295 37043 0.6295 up up correct
TOWN.US TowneBank 20260211 0 36.73 37.065 35.6 35.73 348530 35.73 down down correct
TPST.US Tempest Therapeutics Inc 20260211 0 2.34 2.405 2.16 2.33 107707 2.33 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260211 0 11.17 11.18 10.5 11.07 148733 11.07 down down correct
TREE.US LendingTree Inc 20260211 0 45.46 46.03 41.81 42.13 365882 42.13 down down correct
TRIB.US Trinity Biotech plc 20260211 0 0.88 0.88 0.79 0.82 162900 0.82 down down correct
TRIN.US Trinity Capital Inc 20260211 0 16.288 16.29 15.795 15.82 1454100 15.4679 down down correct
TRIP.US TripAdvisor Inc 20260211 0 12.7 12.84 11.86 12.16 5175932 12.16 down down correct
TRMB.US Trimble Inc 20260211 0 68.85 69.23 64.81 65.13 3532338 65.13 down down correct
TRMD.US TORM plc 20260211 0 25.5 25.95 25.26 25.53 461600 24.8737 up up correct
TRMK.US Trustmark Corporation 20260211 0 44.07 44.42 43.23 43.52 265305 43.2755 down down correct
TRNS.US Transcat Inc 20260211 0 79.6 81.36 77.58 78.09 161391 78.09 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260211 0 1.23 1.28 1.17 1.27 353500 1.27 up up correct
TROO.US TROOPS Inc 20260211 0 3.98 4.19 3.8 3.99 1275300 3.99 up up correct
TROW.US T. Rowe Price Group Inc 20260211 0 96.19 96.312 93.67 93.79 2332988 93.79 down down correct
TRS.US TriMas Corporation 20260211 0 36.27 36.63 35.87 36.01 437700 35.9721 down down correct
TRST.US TrustCo Bank Corp NY 20260211 0 45.54 45.585 44.75 45.02 67268 44.6317 down down correct
TRTN.US PE 20260211 0 20.3 20.34 20.0968 20.18 6176 19.8258 down down correct
TRUP.US Trupanion Inc 20260211 0 33.41 33.88 31.86 32.33 767311 32.33 down down correct
TRVG.US trivago N.V 20260211 0 3.02 3.04 2.82 2.85 63979 2.85 down down correct
TRVI.US Trevi Therapeutics Inc 20260211 0 11.27 11.315 10.41 11.05 1579930 11.05 down down correct
TRVN.US Trevena Inc 20260211 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 20260211 0 28 28.9499 26.15 26.7 133849 26.7 down down correct
TSBK.US Timberland Bancorp Inc 20260211 0 39.31 39.39 38.63 38.85 7900 38.5635 down down correct
TSCO.US Tractor Supply Company 20260211 0 54.05 54.69 53.44 54.53 4436100 54.2871 up up correct
TSEM.US Tower Semiconductor Ltd 20260211 0 144.025 146.795 128.55 134.44 5664189 134.44 down down correct
TSHA.US Taysha Gene Therapies Inc 20260211 0 4.5 4.71 4.365 4.66 2042900 4.66 up up correct
TSLA.US Tesla Inc 20260211 0 427.96 436.35 420.03 428.27 57362000 428.27 up up correct
TTD.US The Trade Desk Inc 20260211 0 28.242 28.365 26.945 27.23 10270300 27.23 down down correct
TTEC.US TTEC Holdings Inc 20260211 0 2.79 2.8182 2.44 2.445 507022 2.445 down down correct
TTEK.US Tetra Tech Inc 20260211 0 42.81 43.14 39.62 40.42 5871900 40.355 down up incorrect
TTGT.US TechTarget Inc 20260211 0 5.26 5.34 5.12 5.22 409700 5.22 down up incorrect
TTMI.US TTM Technologies Inc 20260211 0 96.54 97.905 89.508 91.9 1985112 91.9 down up incorrect
TTOO.US T2 Biosystems Inc 20260211 0 0.0022 0.0022 0.0022 0.0022 0 0.0022
TTSH.US Tile Shop Holdings Inc. Common Stock 20260211 0 3.45 3.55 3.4 3.45 5049 3.45
TTWO.US Take 20260211 0 208 210.24 199.355 203.89 4207338 203.89 down down correct
TUSK.US Mammoth Energy Services Inc 20260211 0 2.35 2.41 2.32 2.39 108535 2.39 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20260211 0 11.71 11.71 11.71 11.71 0 11.71
TVACW.US Thayer Ventures Acquisition Corporation 20260211 0 1 1 0.95 1 6898 1
TVTX.US Travere Therapeutics Inc 20260211 0 30.17 30.6 29.12 30.22 1090000 30.22 up up correct
TW.US Tradeweb Markets Inc 20260211 0 116.62 117 112.36 115.02 1627800 114.8894 down up incorrect
TWIN.US Twin Disc Incorporated 20260211 0 18.03 19.06 18.03 18.7 108627 18.6586 up down incorrect
TWST.US Twist Bioscience Corporation 20260211 0 49.93 49.94 47.9 49.64 1570509 49.64 down up incorrect
TXG.US 10x Genomics Inc 20260211 0 19.06 19.19 18.501 19.15 1810100 19.15 up down incorrect
TXMD.US TherapeuticsMD Inc 20260211 0 2.37 2.44 2.28 2.43 41500 2.43 up down incorrect
TXN.US Texas Instruments Incorporated 20260211 0 223.13 231.32 223.13 226.56 9132600 226.56 up up correct
TXRH.US Texas Roadhouse Inc 20260211 0 183.63 184.66 181.53 183.37 823528 183.37 down down correct
TYRA.US Tyra Biosciences Inc 20260211 0 31.41 32.2899 28.18 30 951101 30 down down correct
TZOO.US Travelzoo 20260211 0 5.53 5.53 5.25 5.46 130200 5.46 down down correct
UAL.US United Airlines Holdings Inc 20260211 0 117.5 118.94 112.41 113.94 5046400 113.94 down down correct
UBCP.US United Bancorp Inc 20260211 0 14.38 14.38 14.1501 14.18 2872 13.8478 down down correct
UBFO.US United Security Bancshares 20260211 0 11.12 11.15 10.97 11.03 13449 11.03 down down correct
UBOH.US United Bancshares Inc 20260211 0 39.3 39.3 39.3 39.3 100 39.0597
UBSI.US United Bankshares Inc 20260211 0 45 45.48 44 44.27 693000 43.8416 down down correct
UCL.US uCloudlink Group Inc 20260211 0 1.65 1.6719 1.62 1.62 15478 1.62 down down correct
UCTT.US Ultra Clean Holdings Inc 20260211 0 55.85 57.3 53.795 55.93 1056909 55.93 up up correct
UDMY.US Udemy Inc. Common Stock 20260211 0 4.86 4.95 4.5 4.58 3634911 4.58 down down correct
UEIC.US Universal Electronics Inc 20260211 0 4.24 4.24 4.015 4.09 44912 4.09 down up incorrect
UFCS.US United Fire Group Inc 20260211 0 37.62 39.25 36.98 38.72 265058 38.5164 up up correct
UFPI.US UFP Industries Inc 20260211 0 115.53 116.71 113.2 115.48 329600 115.076 down down correct
UFPT.US UFP Technologies Inc 20260211 0 270.64 270.64 251.625 263.44 156334 263.44 down down correct
UG.US United 20260211 0 6.73 6.81 6.395 6.62 18121 6.62 down down correct
UGRO.US urban 20260211 0 3.53 4.5 3.43 3.66 98800 3.66 up up correct
UHAL.US AMERCO 20260211 0 50.71 51.25 49.28 49.52 175200 49.52 down down correct
UK.US Ucommune International Ltd 20260211 0 0.4858 0.54 0.4501 0.5 140195 0.5 up up correct
ULBI.US Ultralife Corporation 20260211 0 6.38 6.42 6.26 6.35 10325 6.35 down down correct
ULCC.US Frontier Group Holdings Inc 20260211 0 6.46 6.49 5.365 5.49 4963143 5.49 down down correct
ULH.US Universal Logistics Holdings Inc 20260211 0 18.92 19.43 17.69 17.69 91297 17.69 down down correct
ULTA.US Ulta Beauty Inc 20260211 0 686.82 695 682.03 683.05 360800 683.05 down down correct
UMBF.US UMB Financial Corporation 20260211 0 133.49 135 131.3 132.16 457500 131.6613 down down correct
UNB.US Union Bankshares Inc 20260211 0 24.5 24.5 23.9 24.1 13200 24.1 down down correct
UNCY.US Unicycive Therapeutics Inc. 20260211 0 6.38 6.525 6.021 6.25 716900 6.25 down down correct
UNIT.US Uniti Group Inc 20260211 0 8.24 8.285 8.14 8.18 1605489 8.18 down down correct
UNTY.US Unity Bancorp Inc 20260211 0 55.47 56 53.67 54.42 47213 54.253 down down correct
UONE.US Urban One Inc 20260211 0 11.44 12.7 11 12.52 48300 12.52 up up correct
UONEK.US Urban One Inc 20260211 0 7.42 7.44 7.42 7.44 4526 7.44 up up correct
UPC.US Universe Pharmaceuticals INC 20260211 0 3.75 3.75 3.62 3.62 4775 3.62 down down correct
UPLD.US Upland Software Inc 20260211 0 1.18 1.18 1.0501 1.06 252331 1.06 down down correct
UPST.US Upstart Holdings Inc 20260211 0 37.515 37.515 32.51 33.1 17738500 33.1 down down correct
UPWK.US Upwork Inc 20260211 0 15.32 15.32 13.8707 14.5 8847790 14.5 down down correct
URBN.US Urban Outfitters Inc 20260211 0 70.35 72.14 69.58 70.52 1051100 70.52 up up correct
URGN.US UroGen Pharma Ltd 20260211 0 21.68 22.115 20.2 21.14 594281 21.14 down down correct
UROY.US Uranium Royalty Corp 20260211 0 4.31 4.38 4.1 4.37 2366549 4.37 up up correct
USAU.US U.S. Gold Corp 20260211 0 17.75 17.85 16.71 17.08 225900 17.08 down down correct
USCB.US US Century Bank 20260211 0 19.7 20.09 19.4 19.73 87173 19.6051 up up correct
USEG.US U.S. Energy Corp 20260211 0 1.04 1.07 1.01 1.01 1228342 1.01 down up incorrect
USIO.US Usio Inc 20260211 0 1.34 1.3599 1.32 1.32 28753 1.32 down up incorrect
USLM.US United States Lime & Minerals Inc 20260211 0 107.86 110.28 105.01 107.76 178300 107.6998 down up incorrect
USQIX.US USQ Core Real Estate Fund 20260211 0 21.14 21.14 21.14 21.14 0 16.2563
UTHR.US United Therapeutics Corporation 20260211 0 474.65 475.85 464.44 475.85 178484 475.85 up up correct
UTMD.US Utah Medical Products Inc 20260211 0 63.425 64.31 63.325 64.2 7941 64.2 up down incorrect
UTRS.US Minerva Surgical Inc. Common Stock 20260211 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260211 0 2.61 2.63 2.5 2.55 7800 2.55 down up incorrect
UVSP.US Univest Financial Corporation 20260211 0 35.01 35.41 34.41 34.69 109618 34.69 down down correct
UXIN.US Uxin Limited 20260211 0 3.66 3.695 3.52 3.61 125911 3.61 down down correct
VABK.US Virginia National Bankshares Corporation 20260211 0 43.3 43.34 40.57 40.57 12561 40.2101 down down correct
VALN.US Valneva SE 20260211 0 9.59 9.7 9.53 9.69 4427 9.69 up up correct
VALU.US Value Line Inc 20260211 0 37.01 37.01 37.01 37.01 1058 37.01
VAXX.US Vaxxinity Inc. Class A Common Stock 20260211 0 0.0001 0.0001 0.0001 0.0001 1603 0.0001
VBNK.US VersaBank Common Shares 20260211 0 16.6 16.6 16.25 16.31 15296 16.31 down down correct
VC.US Visteon Corporation 20260211 0 100.22 102.98 99.69 101.7 403900 101.3014 up up correct
VCEL.US Vericel Corporation 20260211 0 35.62 36.01 34.04 34.63 318753 34.63 down down correct
VCMIX.US Versus Capital Multi 20260211 0 23.66 23.66 23.66 23.66 0 23.66
VCNX.US Vaccinex Inc 20260211 0 1.29 1.29 1.25 1.25 2500 1.25 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20260211 0 29.24 29.24 29.24 29.24 0 28.9117
VCTR.US Victory Capital Holdings Inc 20260211 0 76.65 77.27 74.61 76.25 559000 75.7051 down up incorrect
VCYT.US Veracyte Inc 20260211 0 37.16 37.57 34.98 35.99 1177837 35.99 down up incorrect
VECO.US Veeco Instruments Inc 20260211 0 32.38 33.18 31.79 32.6 715724 32.6 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260211 0 1.19 1.29 1.14 1.2 234000 1.2 up up correct
VELO.US Velocity Acquisition Corp 20260211 0 14.67 15.25 12.26 12.6 1922600 12.6 down down correct
VEON.US VEON Ltd 20260211 0 54.75 56.19 54.75 55.5 162200 55.5 up down incorrect
VERA.US Vera Therapeutics Inc 20260211 0 44.03 44.4 41.61 42.96 1175032 42.96 down down correct
VERB.US Verb Technology Company Inc 20260211 0 1.93 1.93 1.79 1.85 304261 1.85 down down correct
VERI.US Veritone Inc 20260211 0 3.34 3.3703 3.15 3.26 957913 3.26 down down correct
VERO.US Venus Concept Inc 20260211 0 0.58 0.65 0.51 0.52 79900 0.52 down down correct
VERU.US Veru Inc 20260211 0 2.32 2.5 2.27 2.3 146885 2.3 down down correct
VERX.US Vertex Inc 20260211 0 15.51 15.675 12.39 12.83 7823700 12.83 down down correct
VFF.US Village Farms International Inc 20260211 0 3.18 3.235 3.09 3.13 554985 3.13 down down correct
VFLEX.US VFLEX 20260211 0 27.52 27.52 27.52 27.52 0 27.3595
VG.US Vonage Holdings Corp 20260211 0 10.34 10.43 9.74 9.78 7369300 9.78 down down correct
VIA.US Via Renewables Inc 20260211 0 20.64 20.955 18.43 18.43 529700 18.43 down down correct
VIASP.US Via Renewables Inc 20260211 0 25.69 25.69 25.5 25.53 4200 25.53 down up incorrect
VIAV.US Viavi Solutions Inc 20260211 0 27.51 27.9 26.47 26.9 3272319 26.9 down up incorrect
VICR.US Vicor Corporation 20260211 0 159.42 167.49 156.53 160.71 478547 160.71 up up correct
VINP.US Vinci Partners Investments Ltd 20260211 0 12.45 12.65 12.215 12.44 36342 12.44 down down correct
VIOT.US Viomi Technology Co. Ltd 20260211 0 1.44 1.45 1.38 1.39 496025 1.39 down down correct
VIR.US Vir Biotechnology Inc 20260211 0 7.49 7.54 7.079 7.42 1383050 7.42 down down correct
VIRC.US Virco Mfg. Corporation 20260211 0 6.35 6.36 6 6.09 81793 6.09 down down correct
VIRT.US Virtu Financial Inc 20260211 0 39.61 39.61 37.62 37.93 1053599 37.7119 down down correct
VISL.US Vislink Technologies Inc 20260211 0 1.79 1.79 1.71 1.71 1500 1.71 down down correct
VITL.US Vital Farms Inc 20260211 0 26.15 26.4 25.51 25.8 1654200 25.8 down down correct
VIVE.US Viveve Medical Inc 20260211 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
VKTX.US Viking Therapeutics Inc 20260211 0 28.52 28.98 27.165 28.55 4126605 28.55 up up correct
VLGEA.US Village Super Market Inc 20260211 0 37.6 37.9099 36.82 37.56 40262 37.56 down down correct
VLN.US WT 20260211 0 0.0625 0.0625 0.06 0.06 4125 0.06 down down correct
VLY.US Valley National Bancorp 20260211 0 13.77 13.87 13.26 13.38 8608800 13.2559 down down correct
VLYPO.US Valley National Bancorp 20260211 0 25.05 25.1455 25 25.04 11437 24.57 down down correct
VLYPP.US Valley National Bancorp 20260211 0 25.4 25.41 25.39 25.39 1746 24.8974 down down correct
VMAR.US Vision Marine Technologies Inc 20260211 0 2.74 2.91 2.62 2.71 75500 2.71 down down correct
VMD.US Viemed Healthcare Inc 20260211 0 8.28 8.477 8.22 8.45 192000 8.45 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20260211 0 7.45 7.5 7.17 7.43 1254237 7.43 down down correct
VNET.US 21Vianet Group Inc 20260211 0 12.41 13.74 12.14 13.54 12476100 13.54 up up correct
VNO.US PO 20260211 0 15.13 15.18 15.01 15.1 7367 15.1 down down correct
VNOM.US Viper Energy Partners LP 20260211 0 43.58 44.23 43.3201 43.85 3462947 43.3393 up down incorrect
VOD.US Vodafone Group Plc 20260211 0 15.52 15.72 15.43 15.68 5911600 15.68 up down incorrect
VOR.US Vor Biopharma Inc 20260211 0 14.04 14.04 12.5 13.34 830700 13.34 down up incorrect
VRA.US Vera Bradley Inc 20260211 0 2.63 2.75 2.6 2.72 158554 2.72 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20260211 0 0.82 0.869 0.771 0.772 88900 0.772 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20260211 0 6.09 6.09 5.665 5.69 156509 5.69 down down correct
VRDN.US Viridian Therapeutics Inc 20260211 0 30.25 30.46 29.245 30.07 1802285 30.07 down down correct
VREX.US Varex Imaging Corporation 20260211 0 12.69 13.81 12 13.61 1336294 13.61 up up correct
VRM.US Vroom Inc 20260211 0 16.32 16.36 15.72 15.72 3100 15.72 down down correct
VRME.US VerifyMe Inc 20260211 0 1.03 1.11 1 1.09 176200 1.09 up up correct
VRNS.US Varonis Systems Inc 20260211 0 27.8 28.26 25.21 26.29 4657900 26.29 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20260211 0 0.011 0.011 0.011 0.011 0 0.011
VRRM.US Verra Mobility Corporation 20260211 0 18.76 19.09 18.285 18.58 1658100 18.58 down down correct
VRSK.US Verisk Analytics Inc 20260211 0 167.77 174 164.88 173.77 4253700 173.3313 up up correct
VRSN.US VeriSign Inc 20260211 0 220.13 220.7345 212.875 215.68 696091 214.8806 down down correct
VRTS.US Virtus Investment Partners Inc 20260211 0 141.84 143.84 139.42 139.72 122700 139.72 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260211 0 460.43 464.73 454.4 461.24 1845927 461.24 up up correct
VS.US Versus Systems Inc 20260211 0 1.07 1.1175 1.05 1.0844 14300 1.0844 up up correct
VSAT.US Viasat Inc 20260211 0 46.42 47.98 43.92 45.33 1710000 45.33 down down correct
VSEC.US VSE Corporation 20260211 0 212.52 213.11 203.79 206.12 514800 206.12 down up incorrect
VSTM.US Verastem Inc 20260211 0 6.28 6.4 6.01 6.34 819400 6.34 up up correct
VTGN.US VistaGen Therapeutics Inc 20260211 0 0.58 0.58 0.54 0.57 810900 0.57 down up incorrect
VTRS.US Viatris Inc 20260211 0 16 16.18 15.87 16.13 10345000 15.9933 up up correct
VTSI.US VirTra Inc 20260211 0 4.71 4.7626 4.5 4.57 17184 4.57 down down correct
VTVT.US vTv Therapeutics Inc 20260211 0 34.28 35.32 33.36 34.39 14700 34.39 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20260211 0 13.95 13.96 13.94 13.94 914060 13.94 down down correct
VUZI.US Vuzix Corporation 20260211 0 2.69 2.7 2.495 2.55 695377 2.55 down down correct
VVOS.US Vivos Therapeutics Inc 20260211 0 1.71 1.715 1.62 1.67 90900 1.67 down down correct
VVPR.US VivoPower International PLC 20260211 0 1.33 1.34 1.23 1.32 168700 1.32 down down correct
VXRT.US Vaxart Inc 20260211 0 0.59 0.6 0.57 0.57 218100 0.57 down down correct
VYGR.US Voyager Therapeutics Inc 20260211 0 3.7 3.78 3.63 3.65 467300 3.65 down down correct
VYNE.US VYNE Therapeutics Inc 20260211 0 0.557 0.56 0.55 0.558 188500 0.558 up up correct
WABC.US Westamerica Bancorporation 20260211 0 52.19 52.19 51.55 51.85 150600 51.85 down down correct
WAFD.US Washington Federal Inc 20260211 0 33.2 33.6 32.92 32.98 479339 32.7077 down down correct
WAFDP.US Washington Federal Inc 20260211 0 16.84 16.84 16.72 16.74 20800 16.74 down up incorrect
WAFU.US Wah Fu Education Group Limited 20260211 0 1.681 1.75 1.681 1.75 6700 1.75 up down incorrect
WAL.US PA 20260211 0 23.4 23.46 23.36 23.38 49071 23.1131 down up incorrect
WALD.US Waldencast Acquisition Corp 20260211 0 1.96 1.98 1.77 1.82 48200 1.82 down up incorrect
WALDW.US Waldencast Acquisition Corp 20260211 0 0.045 0.049 0.04 0.047 18900 0.047 up down incorrect
WASH.US Washington Trust Bancorp Inc 20260211 0 36.34 36.675 35.47 35.76 96269 35.76 down up incorrect
WATT.US Energous Corporation 20260211 0 9.85 10.14 8.942 9.93 292200 9.93 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260211 0 5.42 5.49 4.95 5.004 7400 5.004 down down correct
WB.US Weibo Corporation 20260211 0 10.31 10.37 10.11 10.18 574500 10.18 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20260211 0 28.88 28.88 27.16 27.591 926900 27.591 down down correct
WDAY.US Workday Inc 20260211 0 153.02 154 142.72 144.55 5273500 144.55 down down correct
WDC.US Western Digital Corporation 20260211 0 275.08 279.79 266.34 273.74 9362700 273.609 down down correct
WDFC.US WD 20260211 0 239.07 240.54 235.76 236.1 105000 236.1 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260211 0 1.72 1.72 1.72 1.72 0 1.72
WEN.US The Wendy's Company 20260211 0 7.81 8.08 7.7 7.88 11288800 7.736 up up correct
WERN.US Werner Enterprises Inc 20260211 0 34.99 36.27 34.26 34.45 1158800 34.45 down down correct
WEYS.US Weyco Group Inc 20260211 0 31.51 31.72 31.19 31.6 5842 31.3439 up up correct
WFC.US PD 20260211 0 17.63 17.6596 17.58 17.645 29887 17.3863 up up correct
WFCF.US Where Food Comes From Inc 20260211 0 11.32 11.46 11.32 11.46 4100 11.46 up up correct
WFCPX.US Wells Fargo & Co Non 20260211 0 17.21 17.21 17.21 17.21 0 17.1405
WFRD.US Weatherford International plc Ordinary Shares 20260211 0 104.23 105.5 101.109 103.62 1070800 103.62 down down correct
WHF.US WhiteHorse Finance Inc 20260211 0 6.52 6.74 6.4716 6.7 161460 6.4662 up up correct
WHLM.US Wilhelmina International Inc 20260211 0 3.6 3.6 3.53 3.59 1900 3.59 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20260211 0 2.5 2.54 1.91 2.05 259600 2.05 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260211 0 38.96 38.96 38.01 38.01 2200 38.01 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260211 0 6.13 6.6 6.13 6.53 11500 6.53 up up correct
WILC.US G. Willi 20260211 0 29.6 29.6 28.91 29.14 1800 29.14 down down correct
WIMI.US WiMi Hologram Cloud Inc 20260211 0 2.05 2.05 1.86 1.86 89400 1.86 down down correct
WINA.US Winmark Corporation 20260211 0 436.49 438.6 426.16 433.45 57846 433.45 down down correct
WING.US Wingstop Inc 20260211 0 259.44 263 242.64 243.66 1136600 243.3507 down down correct
WINT.US Windtree Therapeutics Inc 20260211 0 0.01 0.01 0.01 0.01 395900 0.01
WINV.US WinVest Acquisition Corp. Common Stock 20260211 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260211 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260211 0 76.62 76.62 70.03 72.1 2411400 72.1 down up incorrect
WKEY.US WISeKey International Holding AG 20260211 0 7.2 7.4 6.86 7.05 120004 7.05 down up incorrect
WKHS.US Workhorse Group Inc 20260211 0 4.26 4.285 3.84 3.95 131200 3.95 down down correct
WKSP.US Worksport Ltd. Common Stock 20260211 0 1.55 1.69 1.4 1.52 527900 1.52 down down correct
WLDN.US Willdan Group Inc 20260211 0 116.28 117.44 110 113.26 210600 113.26 down down correct
WLFC.US Willis Lease Finance Corporation 20260211 0 203.31 207.05 200.08 201.5 37400 201.5 down down correct
WMG.US Warner Music Group Corp 20260211 0 30.77 30.77 29.595 29.78 2497868 29.5883 down down correct
WNEB.US Western New England Bancorp Inc 20260211 0 14 14.095 13.81 13.96 86460 13.96 down down correct
WNW.US Wunong Net Technology Company Limited 20260211 0 1.41 1.53 1.41 1.43 4226 1.43 up up correct
WOOF.US Petco Health and Wellness Company Inc 20260211 0 2.55 2.56 2.435 2.49 1780600 2.49 down down correct
WORX.US SCWorx Corp 20260211 0 0.173 0.194 0.172 0.186 3877900 0.186 up up correct
WPRT.US Westport Fuel Systems Inc 20260211 0 1.98 1.98 1.89 1.9 58900 1.9 down down correct
WRAP.US Wrap Technologies Inc 20260211 0 1.89 1.911 1.72 1.74 226000 1.74 down down correct
WRLD.US World Acceptance Corporation 20260211 0 122.86 128.17 120.97 127.46 112900 127.46 up up correct
WSBC.US WesBanco Inc 20260211 0 37.43 37.77 36.645 36.88 319663 36.4754 down down correct
WSBF.US Waterstone Financial Inc 20260211 0 18 18 17.65 17.83 39000 17.83 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20260211 0 22.23 22.58 21.69 21.86 1119900 21.7869 down down correct
WSFS.US WSFS Financial Corporation 20260211 0 68.83 69.64 67.34 67.65 346595 67.4771 down down correct
WTBA.US West Bancorporation Inc 20260211 0 26.07 26.07 25 25.51 51624 25.51 down down correct
WTER.US The Alkaline Water Company Inc 20260211 0 0.13 0.135 0.1 0.1249 54678 0.1249 down down correct
WTFC.US Wintrust Financial Corporation 20260211 0 157.56 158.635 153.045 154.18 445118 154.18 down up incorrect
WTW.US Weight Watchers International Inc 20260211 0 287.53 290.285 277.54 280.09 2248205 280.09 down down correct
WVE.US Wave Life Sciences Ltd 20260211 0 13.59 13.7 13.08 13.27 2543265 13.27 down down correct
WVFC.US WVS Financial Corp 20260211 0 14.56 14.56 14.56 14.56 0 14.56
WVVI.US Willamette Valley Vineyards Inc 20260211 0 2.63 2.67 2.62 2.63 1800 2.63
WVVIP.US Willamette Valley Vineyards Inc 20260211 0 3.015 3.05 3.015 3.05 1900 3.05 up up correct
WW.US WW International Inc 20260211 0 23.93 24.25 23.225 23.75 159600 23.75 down down correct
WWD.US Woodward Inc 20260211 0 391.72 397.225 387 389.61 796821 389.2923 down down correct
WYNN.US Wynn Resorts Limited 20260211 0 117.25 118.39 114.87 115.51 1696900 115.2586 down down correct
XAIR.US Beyond Air Inc 20260211 0 1.11 1.11 1.03 1.04 275530 1.04 down down correct
XBIO.US Xenetic Biosciences Inc 20260211 0 2.15 2.15 2.08 2.14 15766 2.14 down down correct
XBIT.US XBiotech Inc 20260211 0 2.4 2.4199 2.37 2.37 13455 2.37 down down correct
XCAPX.US ACAP Strategic Fund 20260211 0 30.05 30.05 30.05 30.05 0 30.05
XCUR.US Exicure Inc 20260211 0 4.395 4.395 4.155 4.25 10100 4.25 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260211 0 22.89 22.89 22.89 22.89 0 22.89
XEL.US Xcel Energy Inc 20260211 0 77.67 78.12 77.1 77.92 5187700 77.3483 up up correct
XELA.US Exela Technologies Inc 20260211 0 0.071 0.071 0.071 0.071 0 0.071
XELB.US Xcel Brands Inc 20260211 0 1.73 1.93 1.64 1.84 131767 1.84 up up correct
XENE.US Xenon Pharmaceuticals Inc 20260211 0 42.66 43.12 40.74 42.76 900400 42.76 up up correct
XERS.US Xeris Pharmaceuticals Inc 20260211 0 7.22 7.26 6.87 6.91 1309100 6.91 down down correct
XFOR.US X4 Pharmaceuticals Inc 20260211 0 3.69 3.78 3.425 3.43 428500 3.43 down down correct
XGN.US Exagen Inc 20260211 0 3.5 3.5 3.24 3.3 371300 3.3 down down correct
XILSX.US Pioneer ILS Interval Fund 20260211 0 9.93 9.93 9.93 9.93 0 9.93
XLO.US Xilio Therapeutics Inc. Common Stock 20260211 0 0.537 0.541 0.503 0.535 356500 0.535 down up incorrect
XMTR.US Xometry Inc. Class A Common Stock 20260211 0 70 71.2 62.63 63.61 932100 63.61 down down correct
XNCR.US Xencor Inc 20260211 0 12.36 12.59 11.75 12.22 415474 12.22 down down correct
XNET.US Xunlei Limited 20260211 0 5.93 5.94 5.71 5.82 183200 5.82 down down correct
XOMA.US XOMA Corporation 20260211 0 22.7 23.6 22.29 23.27 244000 23.27 up up correct
XOMAO.US XOMA Corporation 20260211 0 25.3 25.46 25.3 25.33 1500 25.33 up up correct
XOMAP.US XOMA Corporation 20260211 0 25.89 25.97 25.89 25.97 2200 25.97 up up correct
XONE.US The ExOne Company 20260211 0 49.54 49.54 49.53 49.53 124700 49.3943 down down correct
XOS.US Xos Inc 20260211 0 2.24 2.3 2.135 2.27 28965 2.27 up up correct
XOSWW.US Xos Equity Warrants 20260211 0 0.0039 0.0042 0.0039 0.0042 1100 0.0042 up up correct
XP.US XP Inc 20260211 0 20.47 20.8 19.78 20.29 8954800 20.29 down down correct
XPEL.US XPEL Inc 20260211 0 52.9 55.28 52.395 54.95 273700 54.95 up up correct
XPER.US Xperi Holding Corporation 20260211 0 5.66 5.66 5.39 5.51 267900 5.51 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260211 0 5.56 5.56 5.56 5.56 0 5.5257
XRAY.US DENTSPLY SIRONA Inc 20260211 0 13.93 13.93 13.51 13.71 5368400 13.71 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260211 0 0.411 0.4399 0.41 0.4392 110668 0.4392 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20260211 0 2.12 2.16 2.02 2.07 2518000 2.07 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20260211 0 9.35 9.35 9.35 9.35 0 9.298
XSICX.US Voya Senior Income Fund Class 20260211 0 9.32 9.32 9.32 9.32 0 9.2717
XSIIX.US ING Senior Incm Fd 20260211 0 9.31 9.31 9.31 9.31 0 9.2564
XSIWX.US ING Senior Incm Fd 20260211 0 9.36 9.36 9.36 9.36 0 9.3061
XSLCX.US Invesco Senior Loan Fund Class 20260211 0 5.56 5.56 5.56 5.56 0 5.5267
XTLB.US XTL Biopharmaceuticals Ltd 20260211 0 0.93 0.96 0.87 0.9 28100 0.9 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20260211 0 5.74 5.74 5.343 5.62 22700 5.62 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20260211 0 0.0025 0.003 0.0024 0.0028 501085 0.0028 up up correct
YI.US 111 Inc 20260211 0 7.91 7.91 7.43 7.86 10300 7.86 down down correct
YJ.US Yunji Inc 20260211 0 1.28 1.36 1.28 1.36 9100 1.36 up up correct
YORW.US The York Water Company 20260211 0 32.56 32.59 32.09 32.21 56551 31.9874 down down correct
YQ.US 17 Education & Technology Group Inc 20260211 0 3.45 3.45 3.45 3.45 200 3.45
YTRA.US Yatra Online Inc 20260211 0 1.49 1.54 1.45 1.48 205400 1.48 down down correct
Z.US Zillow Group Inc 20260211 0 52.035 53 44.02 45.66 17270900 45.66 down up incorrect
ZBRA.US Zebra Technologies Corporation 20260211 0 259.82 264.36 250.31 252.5 1095500 252.5 down down correct
ZCMD.US Zhongchao Inc 20260211 0 0.268 0.268 0.194 0.244 121800 1.952 down down correct
ZD.US Ziff Davis Inc. 20260211 0 32.83 32.85 31 31.46 544200 31.46 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20260211 0 0.82 0.89 0.802 0.879 4400 0.879 up up correct
ZEUS.US Olympic Steel Inc 20260211 0 48.59 50.85 48.59 50.84 144749 50.84 up up correct
ZG.US Zillow Group Inc 20260211 0 51.3 52.27 43.8 45.1 3122100 45.1 down down correct
ZION.US Zions Bancorporation National Association 20260211 0 64.58 65 62.12 62.91 2108800 62.46 down down correct
ZIONP.US Zions Bancorporation National Association 20260211 0 19.87 19.99 19.81 19.82 20863 19.5314 down up incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20260211 0 8.36 8.36 8.36 8.36 100 8.36
ZKIN.US ZK International Group Co. Ltd 20260211 0 1.67 1.78 1.51 1.63 4200 1.63 down down correct
ZLAB.US Zai Lab Limited 20260211 0 18.95 19.065 18.56 19.03 397600 19.03 up down incorrect
ZM.US Zoom Video Communications Inc 20260211 0 94.5 95.45 88.6 92.15 4822200 92.15 down up incorrect
ZNTL.US Zentalis Pharmaceuticals Inc 20260211 0 2.4 2.49 2.29 2.43 338300 2.43 up down incorrect
ZS.US Zscaler Inc 20260211 0 175.62 175.87 165.36 171 2670100 171 down down correct
ZUMZ.US Zumiez Inc 20260211 0 24.65 24.8 24.02 24.15 86952 24.15 down down correct
ZVZZT.US NASDAQ TEST STOCK 20260211 0 28.945 30 12.15 30 203043 30 up up correct
ZYXI.US Zynex Inc 20260211 0 0.031 0.04 0.031 0.0312 36096 0.0312 up up correct

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