CollectAI

close-nasdaq_stocks

2026/02/12

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260212 0 6.49 6.49 6.49 6.49 0 6.49
AACG.US ATA Creativity Global 20260212 0 0.8301 0.8986 0.8301 0.88 15754 0.88 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20260212 0 10 10 10 10 0 10
AAIDX.US AAIDX 20260212 0 20.09 20.09 20.09 20.09 0 19.9519
AAL.US American Airlines Group Inc 20260212 0 14.62 14.66 13.66 14.05 54294300 14.05 down up incorrect
AAME.US Atlantic American Corporation 20260212 0 2.6299 2.6299 2.5601 2.62 5373 2.62 down down correct
AAOI.US Applied Optoelectronics Inc 20260212 0 48.86 48.95 42.5101 43.99 4200121 43.99 down down correct
AAON.US AAON Inc 20260212 0 104.09 106.85 101.41 101.61 792900 101.61 down down correct
AAPL.US Apple Inc 20260212 0 275.59 275.72 260.18 261.73 81077200 261.73 down down correct
AATC.US Image Sensing Systems Inc 20260212 0 5.7 5.7 5.7 5.7 200 5.5546
ABCB.US Ameris Bancorp 20260212 0 84.45 85.12 82.26 83.22 406500 83.22 down down correct
ABCL.US AbCellera Biologics Inc 20260212 0 3.2 3.2 2.93 2.94 3808050 2.94 down down correct
ABEO.US Abeona Therapeutics Inc 20260212 0 5.09 5.13 4.94 4.99 836900 4.99 down down correct
ABNB.US Airbnb Inc 20260212 0 119.55 121.48 115.53 115.96 10090700 115.96 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260212 0 2.57 2.57 2.34 2.39 262300 2.39 down down correct
ABR.US PF 20260212 0 22.26 22.26 22.14 22.18 116135 22.18 down down correct
ABSI.US Absci Corporation Common Stock 20260212 0 2.62 2.62 2.4 2.42 2868900 2.42 down down correct
ABUS.US Arbutus Biopharma Corporation 20260212 0 4.18 4.25 3.85 4.01 2033485 4.01 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260212 0 1.7 1.71 1.62 1.67 25700 1.67 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20260212 0 22.46 22.58 21.51 21.61 1237508 21.61 down down correct
ACB.US Aurora Cannabis Inc 20260212 0 3.46 3.48 3.33 3.36 617100 3.36 down down correct
ACET.US Adicet Bio Inc 20260212 0 6.82 7 6.42 6.72 287957 6.72 down down correct
ACGL.US Arch Capital Group Ltd 20260212 0 98.54 100.95 97.66 99.85 2704200 99.85 up down incorrect
ACGLN.US Arch Capital Group Ltd 20260212 0 17.48 17.59 17.47 17.54 30500 17.2506 up down incorrect
ACGLO.US Arch Capital Group Ltd 20260212 0 20.93 20.99 20.82 20.88 14968 20.5327 down up incorrect
ACHC.US Acadia Healthcare Company Inc 20260212 0 15.46 16.07 15.34 15.89 5296175 15.89 up up correct
ACHV.US Achieve Life Sciences Inc 20260212 0 4.29 4.33 4 4.13 397058 4.13 down down correct
ACIU.US AC Immune SA 20260212 0 3.03 3.04 2.88 2.93 247404 2.93 down down correct
ACIW.US ACI Worldwide Inc 20260212 0 40.49 41.25 38.53 39.27 875851 39.27 down down correct
ACLS.US Axcelis Technologies Inc 20260212 0 92.5 94.52 89.7696 90.54 577563 90.54 down down correct
ACMR.US ACM Research Inc 20260212 0 70.07 70.1 63.4 64.1 2164361 64.1 down down correct
ACNB.US ACNB Corporation 20260212 0 53.18 53.18 51.62 52.3 51621 51.9145 down down correct
ACRS.US Aclaris Therapeutics Inc 20260212 0 3.42 3.43 3.25 3.36 701884 3.36 down down correct
ACT.US Enact Holdings Inc. Common Stock 20260212 0 43.8 44.15 43.32 43.72 336100 43.5032 down down correct
ACTG.US Acacia Research Corporation 20260212 0 4.08 4.08 3.885 3.97 178289 3.97 down up incorrect
ACVA.US ACV Auctions Inc 20260212 0 7.2 7.21 6.18 6.51 6956581 6.51 down up incorrect
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260212 0 2.02 2.02 1.9 1.9 20816 1.9 down up incorrect
ADAG.US Adagene Inc 20260212 0 3.1 3.11 2.7 2.85 73233 2.85 down up incorrect
ADBE.US Adobe Inc 20260212 0 258.36 262.67 251.1001 262.5 8656974 262.5 up up correct
ADC.US PA 20260212 0 17.23 17.48 17.23 17.47 24105 17.3816 up up correct
ADI.US Analog Devices Inc 20260212 0 339.37 343.96 330.83 331.36 4483000 330.3257 down down correct
ADIL.US Adial Pharmaceuticals Inc 20260212 0 2.85 3.0113 2.7 2.85 84093 2.85
ADMA.US ADMA Biologics Inc 20260212 0 16.13 16.145 15.555 15.59 2296976 15.59 down down correct
ADP.US Automatic Data Processing Inc 20260212 0 216.58 217.05 208.62 209.96 7879700 208.2394 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20260212 0 15.66 15.813 15.07 15.54 1632500 15.54 down down correct
ADSK.US Autodesk Inc 20260212 0 232.6 235.19 216.01 223.49 5413400 223.49 down down correct
ADTN.US ADTRAN Inc 20260212 0 10.38 10.4 9.65 9.94 824586 9.94 down down correct
ADTX.US Aditxt Inc 20260212 0 0.709 0.789 0.661 0.69 30738 5.52 down down correct
ADUS.US Addus HomeCare Corporation 20260212 0 112.67 116.07 111.83 112.3 265500 112.3 down down correct
ADV.US Advantage Solutions Inc 20260212 0 0.6 0.6943 0.5642 0.6106 699775 0.6106 up down incorrect
ADXN.US Addex Therapeutics Ltd 20260212 0 7.72 7.89 7.68 7.77 2000 7.77 up down incorrect
AEAEU.US AltEnergy Acquisition Corp. Unit 20260212 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260212 0 0.56 0.7 0.54 0.69 106833 4.14 up up correct
AEHR.US Aehr Test Systems 20260212 0 33.15 33.15 27.63 27.89 3450875 27.89 down down correct
AEI.US Alset EHome International Inc 20260212 0 2.52 2.59 2.36 2.48 18234 2.48 down down correct
AEIS.US Advanced Energy Industries Inc 20260212 0 312.35 325 309.14 312.95 1226200 312.8555 up up correct
AEMD.US Aethlon Medical Inc 20260212 0 2.09 2.1766 1.9232 1.98 41741 1.98 down down correct
AEP.US American Electric Power Company Inc 20260212 0 124.2 128.92 123.69 126.43 6301700 126.43 up up correct
AEYE.US AudioEye Inc 20260212 0 7.04 7.075 6.422 6.64 216965 6.64 down down correct
AFBI.US Affinity Bancshares Inc 20260212 0 20.77 20.77 20.7 20.7 1601 20.7 down down correct
AFCG.US AFC Gamma Inc 20260212 0 2.3 2.32 2.2 2.21 182454 2.21 down down correct
AFIB.US Acutus Medical Inc 20260212 0 0.0002 0.0002 0.0002 0.0002 535 0.0002
AFRM.US Affirm Holdings Inc 20260212 0 56.9 57.1 49.6 49.76 13681230 49.76 down down correct
AFYA.US Afya Limited 20260212 0 15.44 15.5032 14.44 14.49 83941 14.49 down down correct
AGEN.US Agenus Inc 20260212 0 2.99 2.99 2.755 2.85 337947 2.85 down down correct
AGIO.US Agios Pharmaceuticals Inc 20260212 0 27.85 28.94 27.1 28.07 975900 28.07 up up correct
AGMH.US AGM Group Holdings Inc 20260212 0 1.45 1.47 1.33 1.37 48285 1.37 down down correct
AGNC.US AGNC Investment Corp 20260212 0 11.48 11.6 11.36 11.38 26997000 11.2597 down down correct
AGNCM.US AGNC Investment Corp 20260212 0 25.05 25.05 24.98 24.98 2790 24.98 down down correct
AGNCN.US AGNC Investment Corp 20260212 0 25.7 25.72 25.6501 25.6896 9228 25.6896 down down correct
AGNCO.US AGNC Investment Corp 20260212 0 25.5 25.5 25.45 25.45 5900 25.45 down down correct
AGNCP.US AGNC Investment Corp. 20260212 0 25.1 25.11 25.03 25.04 156931 25.04 down down correct
AGYS.US Agilysys Inc 20260212 0 86.06 86.06 79.3 80.87 273110 80.87 down down correct
AHCO.US AdaptHealth Corp 20260212 0 10.45 10.5 9.97 10.09 860420 10.09 down down correct
AIHS.US Senmiao Technology Limited 20260212 0 1.15 1.1897 1.14 1.17 10753 1.17 up up correct
AIP.US Arteris Inc. Common Stock 20260212 0 15.1 15.395 14.48 14.92 610699 14.92 down down correct
AIRG.US Airgain Inc 20260212 0 5.4 5.54 5.19 5.28 35039 5.28 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260212 0 2.11 2.12 1.94 1.94 454412 1.94 down up incorrect
AIRT.US Air T Inc 20260212 0 23.67 23.67 23.35 23.35 1309 23.35 down up incorrect
AIRTP.US Air T Inc 20260212 0 20.88 20.88 20.5 20.715 6900 20.215 down up incorrect
AKAM.US Akamai Technologies Inc 20260212 0 98.75 106.8 98.75 104.61 10960800 104.61 up down incorrect
AKBA.US Akebia Therapeutics Inc 20260212 0 1.55 1.6 1.33 1.36 6830646 1.36 down down correct
AKTS.US Akoustis Technologies Inc 20260212 0 18.01 18.07 17.37 17.9 224200 17.9 down down correct
AKTX.US Akari Therapeutics Plc 20260212 0 0.24 0.257 0.234 0.238 148300 0.238 down down correct
ALCO.US Alico Inc 20260212 0 41.26 41.64 40.84 41.17 15046 41.17 down down correct
ALDX.US Aldeyra Therapeutics Inc 20260212 0 5.35 5.56 5.155 5.25 1067851 5.25 down down correct
ALEC.US Alector Inc 20260212 0 1.93 1.98 1.88 1.9 1319817 1.9 down down correct
ALF.US Alfi Inc 20260212 0 10.73 10.73 10.73 10.73 17700 10.73
ALGM.US Allegro MicroSystems Inc 20260212 0 42.9 43.86 41.63 41.83 1952900 41.83 down down correct
ALGN.US Align Technology Inc 20260212 0 197 199.06 183.56 183.86 2012500 183.86 down down correct
ALGS.US Aligos Therapeutics Inc 20260212 0 7.6 7.6 6.99 6.99 33657 6.99 down down correct
ALGT.US Allegiant Travel Company 20260212 0 111.86 113.565 104.11 109.28 695924 109.28 down down correct
ALHC.US Alignment Healthcare Inc 20260212 0 20.33 20.34 19.88 20.05 2324800 20.05 down down correct
ALKS.US Alkermes plc 20260212 0 33.33 34.22 33.04 33.29 1838500 33.29 down down correct
ALKT.US Alkami Technology Inc 20260212 0 16.81 17 15.88 15.96 2091700 15.96 down down correct
ALLO.US Allogene Therapeutics Inc 20260212 0 1.65 1.67 1.56 1.62 3532190 1.62 down down correct
ALLT.US Allot Ltd 20260212 0 10.2 10.375 9.8 9.96 279508 9.96 down up incorrect
ALNY.US Alnylam Pharmaceuticals Inc 20260212 0 314.42 315.51 298 308.48 2897400 308.48 down up incorrect
ALOT.US AstroNova Inc 20260212 0 9.65 9.685 9.32 9.32 22730 9.32 down up incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260212 0 0.0005 0.0005 0.0005 0.0005 208 0.0005
ALRM.US Alarm.com Holdings Inc 20260212 0 46.52 46.8 44.81 45.62 411461 45.62 down up incorrect
ALRS.US Alerus Financial Corporation 20260212 0 25.28 25.28 24.65 25.16 116849 25.16 down up incorrect
ALT.US Altimmune Inc 20260212 0 4.65 4.7 4.47 4.57 2236600 4.57 down down correct
ALTO.US Alto Ingredients Inc 20260212 0 2.78 2.78 2.62 2.64 659900 2.64 down down correct
ALXO.US ALX Oncology Holdings Inc 20260212 0 2.45 2.62 2.23 2.405 699047 2.405 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260212 0 1.81 1.81 1.62 1.65 89700 1.65 down down correct
AMAL.US Amalgamated Financial Corp 20260212 0 40.88 41.42 39.58 40.3 138747 40.3 down down correct
AMAT.US Applied Materials Inc 20260212 0 339.88 341.07 325.56 328.39 9764434 327.981 down down correct
AMBA.US Ambarella Inc 20260212 0 67.02 67.255 63.765 65.92 817098 65.92 down down correct
AMCX.US AMC Networks Inc 20260212 0 7.68 7.965 7.185 7.33 1396274 7.33 down down correct
AMD.US Advanced Micro Devices Inc 20260212 0 215.83 218.4564 205.14 205.94 32180961 205.94 down down correct
AMGN.US Amgen Inc 20260212 0 366.66 370.88 365.061 366.2 2374457 363.68 down down correct
AMKR.US Amkor Technology Inc 20260212 0 55.79 55.79 49.63 51.59 6198600 51.4913 down down correct
AMPG.US AmpliTech Group Inc 20260212 0 2.82 2.84 2.6 2.65 843000 2.65 down down correct
AMPGW.US AmpliTech Group Inc 20260212 0 0.07 0.1 0.07 0.1 38800 0.1 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20260212 0 28.62 28.62 27.24 27.55 437541 27.55 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20260212 0 6.75 6.77 5.995 6.21 3668000 6.21 down down correct
AMRK.US A 20260212 0 63 63.505 57.15 57.7 919335 57.5033 down down correct
AMRN.US Amarin Corporation plc 20260212 0 14.96 15.33 14.38 14.86 67200 14.86 down down correct
AMSC.US American Superconductor Corporation 20260212 0 34.99 35.5 31.81 31.95 1520000 31.95 down down correct
AMSF.US AMERISAFE Inc 20260212 0 38.65 38.84 38.2 38.3 148466 37.823 down down correct
AMST.US Amesite Inc 20260212 0 1.89 1.9 1.8 1.86 29000 1.86 down down correct
AMTB.US Amerant Bancorp Inc 20260212 0 23.18 23.24 21.97 22.43 206400 22.34 down down correct
AMTX.US Aemetis Inc 20260212 0 1.53 1.57 1.44 1.45 677586 1.45 down down correct
AMWD.US American Woodmark Corporation 20260212 0 60.39 61.11 56.89 57.1 315028 57.1 down down correct
AMZN.US Amazon.com Inc 20260212 0 203.96 203.96 197.56 199.6 83975391 199.6 down down correct
ANAB.US AnaptysBio Inc 20260212 0 55.3 56.07 51.92 54.9 705311 54.9 down up incorrect
ANDE.US The Andersons Inc 20260212 0 69.22 70.06 67.295 68.64 319530 68.64 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20260212 0 0.4689 0.4849 0.465 0.4749 29481 0.4749 up up correct
ANGI.US Angi Inc 20260212 0 8.96 9.16 8.6 8.605 3052496 8.605 down down correct
ANGO.US AngioDynamics Inc 20260212 0 11.52 11.78 10.89 11.03 426918 11.03 down down correct
ANIK.US Anika Therapeutics Inc 20260212 0 10.15 10.31 9.965 10.06 82595 10.06 down up incorrect
ANIP.US ANI Pharmaceuticals Inc 20260212 0 76.41 77.15 75.3 76.7 400028 76.7 up down incorrect
ANIX.US Anixa Biosciences Inc 20260212 0 2.86 2.98 2.74 2.81 112400 2.81 down down correct
ANNX.US Annexon Inc 20260212 0 5.25 5.435 5.13 5.19 2216032 5.19 down down correct
ANY.US Sphere 3D Corp 20260212 0 1.476 1.486 1.26 1.31 156500 1.31 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20260212 0 21.15 21.51 20.19 20.67 331337 20.67 down down correct
AOUT.US American Outdoor Brands Inc 20260212 0 8.63 9 8.42 8.48 106870 8.48 down down correct
APA.US APA Corporation 20260212 0 28.12 28.3796 26.45 26.92 7077549 26.92 down down correct
APEI.US American Public Education Inc 20260212 0 43.52 43.815 42 43.43 226273 43.43 down up incorrect
API.US Agora Inc 20260212 0 4.27 4.49 4.27 4.4 659838 4.4 up down incorrect
APLS.US Apellis Pharmaceuticals Inc 20260212 0 22.23 22.38 21.72 22.05 1338210 22.05 down up incorrect
APM.US Aptorum Group Limited 20260212 0 0.82 0.86 0.82 0.8519 2081 0.8519 up up correct
APOG.US Apogee Enterprises Inc 20260212 0 41.87 42.635 41.23 41.42 185771 41.42 down down correct
APP.US AppLovin Corporation 20260212 0 404 404.88 365.01 366.91 18794900 366.91 down up incorrect
APPF.US AppFolio Inc 20260212 0 178.74 181.49 173.1 175.93 452867 175.93 down up incorrect
APPN.US Appian Corporation 20260212 0 23.45 23.64 22.1886 22.38 1289566 22.38 down up incorrect
APPS.US Digital Turbine Inc 20260212 0 4.36 4.42 4.12 4.19 2826952 4.19 down up incorrect
APRE.US Aprea Therapeutics Inc 20260212 0 0.642 0.642 0.581 0.5927 178025 0.5927 down up incorrect
APVO.US Aptevo Therapeutics Inc 20260212 0 6.94 7.11 6.4 6.59 38200 6.59 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260212 0 1.66 1.705 1.66 1.7 2892 1.7 up up correct
APYX.US Apyx Medical Corporation 20260212 0 3.9 3.95 3.7 3.82 96282 3.82 down down correct
AQB.US AquaBounty Technologies Inc 20260212 0 0.88 0.94 0.87 0.89 106600 0.89 up up correct
AQMS.US Aqua Metals Inc 20260212 0 4.32 4.39 4.01 4.36 119139 4.36 up up correct
AQST.US Aquestive Therapeutics Inc 20260212 0 3.81 3.87 3.695 3.75 2443427 3.75 down down correct
ARAY.US Accuray Incorporated 20260212 0 0.5221 0.5409 0.5051 0.5367 924600 0.5367 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260212 0 1.15 1.16 1.062 1.08 2292869 1.08 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260212 0 0.1 0.1 0.0955 0.0955 4110 0.0955 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260212 0 2.76 2.93 2.63 2.66 31035 2.66 down down correct
ARCB.US ArcBest Corporation 20260212 0 107.97 108.5 95.84 101.59 648600 101.59 down down correct
ARCC.US Ares Capital Corporation 20260212 0 19.88 20.02 19.46 19.47 7486300 18.9528 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260212 0 7.42 7.68 7.1101 7.17 433834 7.17 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20260212 0 0.0028 0.0028 0.0002 0.0002 1700 0.0002 down down correct
ARDX.US Ardelyx Inc 20260212 0 7.255 7.33 6.96 7.01 2346807 7.01 down down correct
AREC.US American Resources Corporation 20260212 0 2.91 2.96 2.805 2.83 2622158 2.83 down down correct
ARGX.US argenx SE 20260212 0 835.09 846.4 830.56 833.54 304200 833.54 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20260212 0 9.86 10.12 9.1 9.13 1612055 9.13 down down correct
ARKO.US Arko Corp 20260212 0 6.35 6.38 6.07 6.14 555700 6.1087 down down correct
ARKR.US Ark Restaurants Corp 20260212 0 7.08 7.08 6.78 7.03 2103 7.03 down down correct
ARLP.US Alliance Resource Partners L.P 20260212 0 25.96 26.25 25.3 25.35 717228 25.35 down down correct
AROW.US Arrow Financial Corporation 20260212 0 35.19 35.19 34.295 34.71 92901 34.71 down down correct
ARQQ.US Arqit Quantum Inc 20260212 0 17.32 17.33 15.89 16.78 253900 16.78 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20260212 0 0.175 0.18 0.1565 0.1587 35888 0.1587 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20260212 0 26.68 26.76 25.89 26.71 1100000 26.71 up up correct
ARRY.US Array Technologies Inc 20260212 0 11.23 11.23 10.59 10.69 4536996 10.69 down down correct
ARTL.US Artelo Biosciences Inc 20260212 0 1.35 1.35 1.1801 1.2923 14074 3.8769 down down correct
ARTNA.US Artesian Resources Corporation 20260212 0 33.13 33.46 33.02 33.23 32600 32.916 up up correct
ARTW.US Art's 20260212 0 2.25 2.35 2.11 2.18 22345 2.18 down down correct
ARVN.US Arvinas Inc 20260212 0 12.825 12.9175 11.38 11.835 1144383 11.835 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260212 0 61.73 63.13 61.17 62.38 2413320 62.38 up up correct
ASLE.US AerSale Corporation 20260212 0 7.18 7.31 7.06 7.14 202293 7.14 down down correct
ASMB.US Assembly Biosciences Inc 20260212 0 27.4 27.4 25.47 26.09 101600 26.09 down down correct
ASML.US ASML Holding N.V 20260212 0 1435.23 1439.25 1392.2 1406.87 1518100 1406.87 down down correct
ASO.US Academy Sports and Outdoors Inc 20260212 0 59.81 60.55 57.52 57.73 989177 57.73 down down correct
ASPC.US Alpha Capital Acquisition Company 20260212 0 12.21 12.8 12.21 12.47 8600 12.47 up up correct
ASPCU.US Alpha Capital Acquisition Company 20260212 0 13 13.08 12.03 12.03 3193 12.03 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20260212 0 5.65 5.75 4.95 5.54 23184 5.54 down down correct
ASPU.US Aspen Group Inc 20260212 0 0.1465 0.1499 0.133 0.133 11100 0.133 down down correct
ASRT.US Assertio Holdings Inc 20260212 0 12.02 12.3 11.56 12.21 44533 12.21 up up correct
ASRV.US AmeriServ Financial Inc 20260212 0 3.5 3.52 3.5 3.52 4324 3.52 up down incorrect
ASTC.US Astrotech Corporation 20260212 0 3.04 3.15 2.7201 2.9 21023 2.9 down up incorrect
ASTE.US Astec Industries Inc 20260212 0 58.73 59.99 57.19 57.24 148606 57.1114 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260212 0 5.1 5.16 4.27 4.3 3084296 4.3 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260212 0 0.2175 0.2175 0.2175 0.2175 210 0.2175
ASTS.US AST SpaceMobile Inc 20260212 0 87.9 88 79.89 82.22 30244189 82.22 down down correct
ASUR.US Asure Software Inc 20260212 0 7.88 7.88 6.97 7.41 159597 7.41 down up incorrect
ASYS.US Amtech Systems Inc 20260212 0 11.53 11.85 10.88 10.99 365600 10.99 down up incorrect
ATAI.US ATAI Life Sciences N.V. Common Shares 20260212 0 3.93 3.935 3.58 3.58 4010083 3.58 down up incorrect
ATEC.US Alphatec Holdings Inc 20260212 0 13.55 13.73 13.01 13.1 2497181 13.1 down down correct
ATER.US Aterian Inc 20260212 0 0.681 0.711 0.636 0.645 43100 0.645 down down correct
ATEX.US Anterix Inc 20260212 0 27.35 30.95 27 29.27 538472 29.27 up up correct
ATHA.US Athira Pharma Inc 20260212 0 5.09 5.09 4.58 4.68 40752 4.68 down down correct
ATHE.US Alterity Therapeutics Limited 20260212 0 3.62 3.62 3.5 3.5093 1747 3.5093 down down correct
ATLC.US Atlanticus Holdings Corporation 20260212 0 55.83 57.37 53.88 54.92 84087 54.92 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260212 0 24.915 25.03 24.915 24.95 11500 24.95 up up correct
ATLCP.US Atlanticus Holdings Corporation 20260212 0 24.8 24.8 24.65 24.66 3900 24.1876 down down correct
ATLO.US Ames National Corporation 20260212 0 27.64 27.72 27.07 27.3 42625 27.064 down down correct
ATMH.US All Things Mobile Analytic Inc 20260212 0 0.0669 0.0669 0.0669 0.0669 0 0.0669
ATNI.US ATN International Inc 20260212 0 27.26 29.8 26.765 29.11 135559 29.11 up down incorrect
ATOM.US Atomera Incorporated 20260212 0 2.51 2.58 2.32 2.39 453898 2.39 down up incorrect
ATOS.US Atossa Therapeutics Inc 20260212 0 4.05 4.15 3.76 3.94 247216 3.94 down down correct
ATRA.US Atara Biotherapeutics Inc 20260212 0 4.6 4.7 4.365 4.45 103700 4.45 down down correct
ATRC.US AtriCure Inc 20260212 0 33.01 33.22 31.17 31.8 1714602 31.8 down down correct
ATRO.US Astronics Corporation 20260212 0 76.3 78.89 74.82 75.89 416500 75.89 down up incorrect
ATXI.US Avenue Therapeutics Inc 20260212 0 0.15 0.15 0.15 0.15 0 0.15
AUB.US Atlantic Union Bankshares Corporation 20260212 0 41.5 41.66 39.65 40.3 898542 39.93 down down correct
AUDC.US AudioCodes Ltd 20260212 0 7.63 7.68 7.2 7.23 530480 7.0316 down down correct
AUID.US Ipsidy Inc. Common Stock 20260212 0 1.73 1.76 1.56 1.66 383807 1.66 down up incorrect
AUPH.US Aurinia Pharmaceuticals Inc 20260212 0 14.58 14.66 14.23 14.31 633600 14.31 down up incorrect
AUR.US Aurora Innovation Inc 20260212 0 4.46 4.58 3.98 4.22 23055400 4.22 down up incorrect
AURA.US Aura Biosciences Inc. Common Stock 20260212 0 5.61 5.61 5.26 5.51 138193 5.51 down up incorrect
AUROW.US Aurora Innovation Inc 20260212 0 0.32 0.32 0.218 0.218 30467 0.218 down down correct
AUTL.US Autolus Therapeutics plc 20260212 0 1.43 1.44 1.3645 1.38 1046529 1.38 down down correct
AUUD.US Auddia Inc 20260212 0 0.731 0.81 0.663 0.672 198700 0.672 down down correct
AUUDW.US Auddia Inc 20260212 0 0.0045 0.0054 0.0022 0.0054 16927 0.0054 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20260212 0 7.96 8.08 7.76 7.83 622199 7.83 down down correct
AVAV.US AeroVironment Inc 20260212 0 252.025 252.025 233.78 235.12 1183953 235.12 down down correct
AVGO.US Broadcom Inc 20260212 0 343.83 346.2881 329.56 331.17 22007270 331.17 down down correct
AVIR.US Atea Pharmaceuticals Inc 20260212 0 4.46 4.5 4.265 4.33 518585 4.33 down down correct
AVNW.US Aviat Networks Inc 20260212 0 26.14 26.32 24.64 25.04 99101 25.04 down down correct
AVO.US Mission Produce Inc 20260212 0 13.69 13.955 13.55 13.93 444043 13.93 up up correct
AVPT.US Avepoint Inc 20260212 0 10.58 10.71 10.3 10.43 2119600 10.43 down down correct
AVT.US Avnet Inc 20260212 0 66.7 67.57 65 65.96 1136700 65.598 down down correct
AVTX.US Avalo Therapeutics Inc 20260212 0 14.31 14.53 13.93 14.4 378083 14.4 up up correct
AVXL.US Anavex Life Sciences Corp 20260212 0 3.9 4 3.775 3.92 1338000 3.92 up up correct
AWRE.US Aware Inc 20260212 0 1.7017 1.8299 1.68 1.72 18407 1.72 up up correct
AXGN.US AxoGen Inc 20260212 0 34.52 34.58 32.3 32.61 637000 32.61 down down correct
AXON.US Axon Enterprise Inc 20260212 0 438.21 443.19 428.05 435.81 868400 435.81 down up incorrect
AXSM.US Axsome Therapeutics Inc 20260212 0 186.97 186.97 182.695 182.94 229800 182.94 down up incorrect
AXTI.US AXT Inc 20260212 0 26.8 28.65 24.56 24.79 6758671 24.79 down down correct
AYTU.US Aytu Biopharma Inc 20260212 0 2.27 2.2887 2.17 2.18 48938 2.18 down down correct
AZN.US AstraZeneca PLC 20260212 0 202.52 205.86 202.1 204.52 2723800 202.3908 up up correct
BAC.US PQ 20260212 0 17.63 17.66 17.5401 17.64 147168 17.64 up up correct
BAND.US Bandwidth Inc 20260212 0 13.1 13.2 12.57 12.82 366147 12.82 down down correct
BANF.US BancFirst Corporation 20260212 0 117.7 117.915 114.1739 115.94 72500 115.94 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260212 0 26.03 26.3 26.03 26.3 900 26.3 up up correct
BANR.US Banner Corporation 20260212 0 65.3 65.73 62.96 63.855 347570 63.855 down down correct
BANX.US StoneCastle Financial Corp 20260212 0 19.99 20.2 19.97 20.04 40600 20.04 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20260212 0 2.6501 2.7199 2.65 2.65 3879 2.65 down down correct
BATRA.US The Liberty Braves Group 20260212 0 45.8 46.14 45.18 45.77 55000 45.77 down down correct
BATRK.US The Liberty Braves Group 20260212 0 41.31 41.79 40.96 41.46 314600 41.46 up up correct
BBBY.US Bed Bath & Beyond Inc 20260212 0 5.26 5.29 4.8 4.87 2308300 4.87 down down correct
BBCP.US Concrete Pumping Holdings Inc 20260212 0 6.62 6.68 6.36 6.39 79714 6.39 down down correct
BBGI.US Beasley Broadcast Group Inc 20260212 0 4.08 4.15 3.83 4.03 11927 4.03 down down correct
BBIG.US Vinco Ventures Inc 20260212 0 0.005 0.005 0.0032 0.0032 744 0.0032 down up incorrect
BBIO.US BridgeBio Pharma Inc 20260212 0 84.845 84.94 76.03 76.06 9161500 76.06 down up incorrect
BBLG.US Bone Biologics Corp Common Stock 20260212 0 1.33 1.33 1.2 1.22 33400 1.22 down up incorrect
BBSI.US Barrett Business Services Inc 20260212 0 31.98 32.105 31.17 31.385 377280 31.2918 down down correct
BCAB.US BioAtla Inc 20260212 0 0.1831 0.1899 0.1485 0.1647 3784961 0.1647 down down correct
BCBP.US BCB Bancorp Inc 20260212 0 8.31 8.37 8.19 8.26 110426 8.26 down up incorrect
BCDA.US BioCardia Inc 20260212 0 1.2299 1.2299 1.17 1.17 53774 1.17 down up incorrect
BCLI.US Brainstorm Cell Therapeutics Inc 20260212 0 0.6 0.63 0.567 0.567 8458 0.567 down down correct
BCML.US BayCom Corp 20260212 0 30.64 30.64 30.01 30.56 19034 30.2427 down down correct
BCOR.US Blucora Inc 20260212 0 22.276 22.276 22.276 22.276 200 22.276
BCOW.US 1895 Bancorp of Wisconsin Inc 20260212 0 10.9 11.04 10.9 10.92 38503 10.92 up up correct
BCPC.US Balchem Corporation 20260212 0 178.56 182.42 177.06 177.485 142181 177.485 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20260212 0 6.82 6.86 6.61 6.8 2024584 6.8 down down correct
BCTX.US BriaCell Therapeutics Corp 20260212 0 4.19 4.19 4.01 4.095 159877 4.095 down down correct
BCTXW.US BriaCell Therapeutics Corp 20260212 0 0.0056 0.008 0.004 0.0052 99482 0.0052 down down correct
BCYC.US Bicycle Therapeutics plc 20260212 0 5.58 5.59 5.18 5.36 258409 5.36 down down correct
BDSX.US Biodesix Inc 20260212 0 10.38 11 9.83 10.835 117740 10.835 up up correct
BDTX.US Black Diamond Therapeutics Inc 20260212 0 2.21 2.23 2.13 2.19 446943 2.19 down down correct
BEAM.US Beam Therapeutics Inc 20260212 0 26.09 27.02 25.69 26.93 2049596 26.93 up up correct
BEAT.US Heartbeam Inc. Common Stock 20260212 0 1.31 1.32 1.22 1.22 441541 1.22 down down correct
BEATW.US Heartbeam Inc. Warrant 20260212 0 0.1101 0.1214 0.1027 0.1214 8220 0.1214 up up correct
BEEM.US Beam Global 20260212 0 1.44 1.46 1.37 1.41 332400 1.41 down up incorrect
BELFA.US Bel Fuse Inc 20260212 0 222.09 226 211.64 211.64 38116 211.64 down up incorrect
BELFB.US Bel Fuse Inc 20260212 0 241.81 248.61 230.27 231.48 175536 231.48 down down correct
BFC.US Bank First Corporation 20260212 0 148 150.73 144.31 145.17 116558 145.17 down down correct
BFRI.US Biofrontera Inc. Common Stock 20260212 0 0.8286 0.8286 0.72 0.79 247759 0.79 down down correct
BFST.US Business First Bancshares Inc 20260212 0 29.32 29.525 28.505 29 181542 28.85 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20260212 0 0.5998 0.5998 0.5099 0.5379 3533 26.895 down down correct
BHF.US Brighthouse Financial Inc 20260212 0 64.2 64.2 63.8 64.09 954630 64.09 down down correct
BHFAL.US Brighthouse Financial Inc 20260212 0 17.56 17.8 17.53 17.545 19461 17.1718 down down correct
BHFAM.US Brighthouse Financial Inc 20260212 0 12.15 12.25 12.07 12.25 7800 11.9507 up up correct
BHFAN.US Brighthouse Financial Inc 20260212 0 13.31 13.45 13.31 13.39 68100 13.0525 up up correct
BHFAO.US Brighthouse Financial Inc 20260212 0 16.9 17 16.75 16.95 28900 16.529 up up correct
BHFAP.US Brighthouse Financial Inc 20260212 0 16.44 16.55 16.37 16.401 40800 15.9895 down down correct
BIDU.US Baidu Inc 20260212 0 144.27 144.61 136.5 138.38 3334700 138.38 down down correct
BIIB.US Biogen Inc 20260212 0 190.15 196 189 195.5 1657300 195.5 up up correct
BILI.US Bilibili Inc 20260212 0 31.38 31.435 29.77 30.29 3180605 30.29 down down correct
BIMI.US BIMI International Medical Inc 20260212 0 0.0001 0.0001 0.0001 0.0001 14000 0.0001
BIOX.US Bioceres Crop Solutions Corp 20260212 0 0.6253 0.6253 0.5804 0.6 456276 0.6 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20260212 0 3.17 3.2122 2.97 3.05 79239 3.05 down down correct
BITF.US Bitfarms Ltd. Common Stock 20260212 0 2.17 2.19 2.01 2.07 32583600 2.07 down down correct
BIVI.US BioVie Inc 20260212 0 1.16 1.19 1.08 1.11 125409 1.11 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260212 0 3.01 3.01 2.71 2.72 63200 2.72 down down correct
BJRI.US BJ's Restaurants Inc 20260212 0 43.03 43.05 40.06 40.32 443283 40.32 down down correct
BKNG.US Booking Holdings Inc 20260212 0 4277.46 4385.0098 4139.8501 4159.1001 682700 4149.6338 down up incorrect
BKR.US Baker Hughes Company 20260212 0 61.19 62.27 60.62 61.39 9845600 61.1593 up up correct
BKSC.US Bank of South Carolina Corporation 20260212 0 15.88 15.88 15.35 15.35 9500 15.35 down down correct
BKYI.US BIO 20260212 0 0.62 0.64 0.58 0.608 348332 0.608 down down correct
BL.US BlackLine Inc 20260212 0 41.49 42.11 38.43 38.53 1732156 38.53 down down correct
BLBD.US Blue Bird Corporation 20260212 0 58.01 58.59 55.475 55.96 739945 55.96 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20260212 0 11.7 11.7 10.31 10.37 104400 10.37 down down correct
BLDP.US Ballard Power Systems Inc 20260212 0 2.16 2.17 2.04 2.07 2407761 2.07 down down correct
BLFS.US BioLife Solutions Inc 20260212 0 22.36 22.36 21.45 21.58 240200 21.58 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20260212 0 14.35 14.43 13.81 14.04 116168 14.04 down down correct
BLIN.US Bridgeline Digital Inc 20260212 0 0.735 0.7865 0.7001 0.7009 197282 0.7009 down down correct
BLKB.US Blackbaud Inc 20260212 0 49.81 50.37 47.33 47.71 611580 47.71 down down correct
BLMN.US Bloomin' Brands Inc 20260212 0 6.9 7.08 6.37 6.47 3197394 6.47 down down correct
BLNK.US Blink Charging Co 20260212 0 0.6852 0.6852 0.6532 0.6601 1834913 0.6601 down down correct
BLRX.US BioLineRx Ltd 20260212 0 2.95 3.06 2.85 2.92 22500 2.92 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20260212 0 4.02 4.03 3.8514 3.98 825837 3.98 down up incorrect
BMBL.US Bumble Inc 20260212 0 2.95 2.96 2.75 2.79 2516348 2.79 down up incorrect
BMEA.US Biomea Fusion Inc 20260212 0 1.34 1.34 1.195 1.25 817539 1.25 down down correct
BMRA.US Biomerica Inc 20260212 0 2.285 2.285 2.14 2.16 16222 2.16 down down correct
BMRC.US Bank of Marin Bancorp 20260212 0 27.61 28.04 26.76 27.29 136142 27.29 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20260212 0 58.39 61.48 57.84 59.94 4416395 59.94 up up correct
BNGO.US Bionano Genomics Inc 20260212 0 1.14 1.14 1.07 1.09 164900 1.09 down down correct
BNR.US Burning Rock Biotech Limited 20260212 0 28.96 30.49 28.425 30.27 29415 30.27 up up correct
BNTC.US Benitec Biopharma Inc 20260212 0 11.69 11.72 10.811 11.34 119930 11.34 down down correct
BNTX.US BioNTech SE 20260212 0 109 109.53 105.585 105.76 592800 105.76 down down correct
BOKF.US BOK Financial Corporation 20260212 0 136.7 137.47 132.45 133.96 316080 133.3274 down down correct
BOLT.US Bolt Biotherapeutics Inc 20260212 0 5.185 5.185 4.9 4.92 10758 4.92 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20260212 0 1.63 1.68 1.63 1.64 13062 1.64 up up correct
BOOM.US DMC Global Inc 20260212 0 8.67 8.8099 8.1575 8.38 174072 8.38 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260212 0 4.93 5.35 4.55 4.67 200500 4.67 down down correct
BOTJ.US Bank of the James Financial Group Inc 20260212 0 20.35 20.57 20 20.57 3484 20.4708 up down incorrect
BOXL.US Boxlight Corporation 20260212 0 1.39 1.41 1.32 1.4 459536 1.4 up down incorrect
BPOP.US Popular Inc 20260212 0 147.24 148.84 141.25 141.97 632600 141.97 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260212 0 25.24 25.24 25.235 25.235 957 24.9808 down down correct
BPRN.US The Bank of Princeton 20260212 0 35.65 36 34.6618 35.24 9383 35.24 down down correct
BPTH.US Bio 20260212 0 0.06 0.06 0.06 0.06 3100 0.06
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260212 0 15.97 16.24 15.9 15.9 23800 15.5186 down down correct
BPYPN.US Brookfield Property Partners L.P 20260212 0 13.885 13.933 13.85 13.85 10100 13.4998 down down correct
BPYPO.US Brookfield Property Partners L.P 20260212 0 15.2 15.266 15.1 15.266 45200 14.8715 up up correct
BPYPP.US Brookfield Property Partners L.P 20260212 0 16.18 16.25 16.09 16.24 8600 15.8445 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260212 0 1.87 1.9265 1.83 1.85 19495 1.85 down down correct
BRID.US Bridgford Foods Corporation 20260212 0 7.71 7.71 7.56 7.61 1500 7.61 down down correct
BRKR.US Bruker Corporation 20260212 0 39.16 40.475 35.62 37.51 7185037 37.51 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260212 0 1.51 1.57 1.45 1.51 56751 1.51
BRTX.US BioRestorative Therapies Inc. Common Stock 20260212 0 0.2501 0.27 0.2194 0.2455 14734010 0.2455 down down correct
BRZE.US Braze Inc. Class A Common Stock 20260212 0 17.78 18.68 16.25 17.31 5329700 17.31 down down correct
BSBK.US Bogota Financial Corp 20260212 0 8.45 8.5328 8.45 8.45 1995 8.45
BSET.US Bassett Furniture Industries Incorporated 20260212 0 15.97 16.6199 15.915 16.2 52364 16 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20260212 0 0.001 0.002 0.001 0.001 4731800 0.001
BSRR.US Sierra Bancorp 20260212 0 37.12 37.79 36.25 37.05 104514 37.05 down down correct
BSVN.US Bank7 Corp 20260212 0 44.04 44.23 42.75 43.95 8135 43.95 down up incorrect
BSY.US Bentley Systems Incorporated 20260212 0 33.83 34.94 33.41 34.1 7329000 34.0407 up down incorrect
BTAI.US BioXcel Therapeutics Inc 20260212 0 1.62 1.6377 1.525 1.54 237178 1.54 down up incorrect
BTBD.US BT Brands Inc. Common Stock 20260212 0 1.24 1.24 1.15 1.17 15845 1.17 down up incorrect
BTBDW.US BT Brands Inc. Warrant 20260212 0 0.1398 0.1648 0.13 0.13 1000 0.13 down up incorrect
BTBT.US Bit Digital Inc 20260212 0 1.79 1.795 1.65 1.7 23304200 1.7 down down correct
BTCS.US BTCS Inc. Common Stock 20260212 0 1.56 1.59 1.4801 1.51 924804 1.51 down down correct
BTCY.US Biotricity Inc. Common Stock 20260212 0 0.25 0.2516 0.2288 0.24 52335 0.24 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260212 0 6.67 6.69 6.49 6.49 985200 6.3833 down down correct
BUSE.US First Busey Corporation 20260212 0 26.63 26.99 25.9 26.44 608449 26.44 down down correct
BVS.US Bioventus Inc 20260212 0 8.13 8.29 8.01 8.1 357587 8.1 down down correct
BWAY.US BrainsWay Ltd 20260212 0 23.48 24.03 22.5 22.69 225000 11.345 down down correct
BWB.US Bridgewater Bancshares Inc 20260212 0 19.45 19.545 18.79 19.18 52135 19.18 down down correct
BWEN.US Broadwind Inc 20260212 0 2.45 2.52 2.33 2.37 124932 2.37 down down correct
BWFG.US Bankwell Financial Group Inc 20260212 0 48.54 49.155 47.66 48.42 20692 48.42 down down correct
BWMN.US Bowman Consulting Group Ltd 20260212 0 35.84 36.15 33.16 33.18 94325 33.18 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260212 0 18.49 18.5 18.15 18.2 71800 17.878 down down correct
BYFC.US Broadway Financial Corporation 20260212 0 8.245 8.245 8.245 8.245 1343 8.245
BYND.US Beyond Meat Inc 20260212 0 0.71 0.7191 0.69 0.6915 19950770 0.6915 down down correct
BYRN.US Byrna Technologies Inc 20260212 0 13.52 13.65 12.83 12.87 405910 12.87 down down correct
BYSI.US BeyondSpring Inc 20260212 0 1.412 1.42 1.33 1.37 35704 1.37 down down correct
BZ.US Kanzhun Ltd ADR 20260212 0 18.2 18.505 17.06 17.62 6167772 17.62 down up incorrect
BZUN.US Baozun Inc 20260212 0 2.69 2.69 2.61 2.63 246483 2.63 down up incorrect
CAAS.US China Automotive Systems Inc 20260212 0 4.65 4.65 4.5 4.5 5442 4.5 down up incorrect
CABA.US Cabaletta Bio Inc 20260212 0 2.6 2.9 2.56 2.85 4940692 2.85 up down incorrect
CAC.US Camden National Corporation 20260212 0 50.03 50.2 48.74 49.61 76990 49.61 down down correct
CACC.US Credit Acceptance Corporation 20260212 0 513.25 515.77 467.56 485.14 302937 485.14 down down correct
CADCX.US CADCX 20260212 0 24.27 24.27 24.27 24.27 0 24.1297
CADEX.US CADEX 20260212 0 24.38 24.38 24.38 24.38 0 24.223
CADFX.US CION Ares Diversified Credit Fund W 20260212 0 24.64 24.64 24.64 24.64 0 24.4846
CADL.US Candel Therapeutics Inc. Common Stock 20260212 0 5.54 5.9076 5.5 5.6 979624 5.6 up down incorrect
CADSX.US CADSX 20260212 0 24.49 24.49 24.49 24.49 0 24.3407
CADUX.US CADUX 20260212 0 24.61 24.61 24.61 24.61 0 24.4455
CADWX.US CADWX 20260212 0 24.45 24.45 24.45 24.45 0 24.2956
CAKE.US The Cheesecake Factory Incorporated 20260212 0 62.09 62.78 58.52 58.69 1268000 58.4129 down up incorrect
CALA.US Calithera Biosciences Inc 20260212 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CALM.US Cal 20260212 0 83.19 83.5 81.11 83.21 1311628 83.21 up up correct
CAMP.US CalAmp Corp 20260212 0 4.8 4.8 4.39 4.39 34800 4.39 down down correct
CAMT.US Camtek Ltd 20260212 0 160.67 161.075 154.255 155.38 428934 155.38 down down correct
CAN.US Canaan Inc 20260212 0 0.556 0.572 0.5 0.5 16368300 0.5 down down correct
CAPR.US Capricor Therapeutics Inc 20260212 0 24 24.48 23.2301 23.67 882470 23.67 down down correct
CAR.US Avis Budget Group Inc 20260212 0 117.39 120.82 114.43 116.5 407400 116.5 down down correct
CARE.US Carter Bankshares Inc 20260212 0 21.85 21.85 21.445 21.6 199664 21.6 down down correct
CARG.US CarGurus Inc 20260212 0 27.6 27.64 26.39 26.96 1562594 26.96 down down correct
CARV.US Carver Bancorp Inc 20260212 0 1.5 1.6 1.4 1.6 2186 1.6 up up correct
CASH.US Meta Financial Group Inc 20260212 0 90.2 91.26 87.41 88.31 206900 88.2604 down down correct
CASI.US CASI Pharmaceuticals Inc 20260212 0 0.74 0.814 0.74 0.7484 30337 0.7484 up up correct
CASS.US Cass Information Systems Inc 20260212 0 45.5 46.12 44.62 45.08 75417 44.7591 down down correct
CASY.US Casey's General Stores Inc 20260212 0 654.39 678.67 653.5 663.88 495835 663.88 up up correct
CATY.US Cathay General Bancorp 20260212 0 53.68 54 51.99 52.8 379900 52.4184 down down correct
CBAN.US Colony Bankcorp Inc 20260212 0 20.77 20.965 20.16 20.32 135239 20.32 down down correct
CBAT.US CBAK Energy Technology Inc 20260212 0 0.85 0.9075 0.835 0.835 629609 0.835 down down correct
CBFV.US CB Financial Services Inc 20260212 0 37.28 37.5 37.2 37.2 5908 36.92 down up incorrect
CBIO.US Catalyst Biosciences Inc 20260212 0 9.5 9.5 8.985 9.23 230188 9.23 down up incorrect
CBNK.US Capital Bancorp Inc 20260212 0 31.7 31.73 30.95 31.56 47748 31.56 down up incorrect
CBOE.US Cboe Global Markets Inc 20260212 0 270.75 274.41 267.5 270.6 743700 269.9335 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20260212 0 32.87 33.8399 30.72 30.95 999347 30.95 down down correct
CBSH.US Commerce Bancshares Inc 20260212 0 55.05 55.5 52.92 53.9 1565700 53.6122 down down correct
CCAP.US Crescent Capital BDC Inc 20260212 0 14.37 14.5139 14.04 14.12 161462 14.12 down down correct
CCB.US Coastal Financial Corporation 20260212 0 87.75 89.63 82.11 83.49 187605 83.49 down down correct
CCBG.US Capital City Bank Group Inc 20260212 0 42.89 43.1 41.882 42.74 94176 42.4701 down down correct
CCCC.US C4 Therapeutics Inc 20260212 0 1.8 1.87 1.78 1.83 623700 1.83 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260212 0 22.92 23.18 22.8 22.87 93500 22.4732 down down correct
CCEL.US Cryo 20260212 0 3.33 3.49 3.32 3.37 15100 3.37 up up correct
CCEP.US Coca 20260212 0 98.055 99.98 97.7 99.05 2341690 99.05 up up correct
CCLFX.US CCLFX 20260212 0 10.49 10.49 10.49 10.49 0 10.49
CCNE.US CNB Financial Corporation 20260212 0 30.06 30.24 29.1301 29.51 195418 29.3203 down down correct
CCNEP.US CNB Financial Corporation 20260212 0 25.02 25.3 25 25.3 6300 24.855 up up correct
CCOI.US Cogent Communications Holdings Inc 20260212 0 26.84 27.34 25.59 26.3 906600 26.2769 down down correct
CCRN.US Cross Country Healthcare Inc 20260212 0 8.29 8.32 7.8 7.95 546775 7.95 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20260212 0 26.86 27.92 26.465 27.2 335009 27.2 up up correct
CD.US Chindata Group Holdings Limited 20260212 0 5.46 5.46 4.995 5.15 73300 5.15 down down correct
CDLX.US Cardlytics Inc 20260212 0 0.9 1.04 0.873 1.01 1837335 1.01 up up correct
CDNA.US CareDx Inc 20260212 0 20.1 20.29 18.81 19.1 650826 19.1 down down correct
CDNS.US Cadence Design Systems Inc 20260212 0 298.71 302.58 287.53 288.33 4186043 288.33 down down correct
CDW.US CDW Corporation 20260212 0 134.97 134.98 120.52 126.83 3488000 126.1935 down down correct
CDXS.US Codexis Inc 20260212 0 1.2 1.22 1.12 1.18 1486009 1.18 down down correct
CDZI.US Cadiz Inc 20260212 0 4.91 4.96 4.685 4.75 731781 4.75 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20260212 0 18.96 18.999 18.949 18.97 5000 18.97 up up correct
CEDAX.US CEDAX 20260212 0 21.33 21.33 21.33 21.33 0 21.33
CEDIX.US Destra International & Event 20260212 0 21.36 21.36 21.36 21.36 0 21.36
CEDTX.US CEDTX 20260212 0 21.18 21.18 21.18 21.18 0 21.18
CELC.US Celcuity Inc 20260212 0 104.73 107.21 102.01 104.87 417737 104.87 up up correct
CELH.US Celsius Holdings Inc 20260212 0 44.46 45.24 43.55 44.39 4130800 44.39 down down correct
CELU.US Celularity Inc 20260212 0 1.305 1.305 1.2 1.23 14381 1.23 down down correct
CELUW.US Celularity Inc 20260212 0 0.0081 0.0088 0.0065 0.0068 71294 0.0068 down down correct
CENQW.US CENAQ Energy Corp. Warrant 20260212 0 0.0302 0.0302 0.021 0.0233 124655 0.0233 down down correct
CENT.US Central Garden & Pet Company 20260212 0 37.65 37.82 36.88 37.35 66012 37.35 down down correct
CENTA.US Central Garden & Pet Company 20260212 0 33.68 33.695 33 33.49 218999 33.49 down down correct
CENX.US Century Aluminum Company 20260212 0 53.625 54 49.55 49.7 1645516 49.7 down down correct
CERS.US Cerus Corporation 20260212 0 2.17 2.21 2.045 2.17 1060114 2.17
CERT.US Certara Inc 20260212 0 7 7.04 6.45 6.67 3997383 6.67 down down correct
CETX.US Cemtrex Inc 20260212 0 1.5 1.5 1.365 1.4 528600 1.4 down down correct
CEVA.US CEVA Inc 20260212 0 24 24 21.96 22.55 531209 22.55 down up incorrect
CFBK.US CF Bankshares Inc 20260212 0 32.05 32.53 31.41 31.56 59100 31.56 down up incorrect
CFFI.US C&F Financial Corporation 20260212 0 77.59 78.86 77.59 78.86 2111 78.3284 up up correct
CFFN.US Capitol Federal Financial Inc 20260212 0 7.61 7.66 7.47 7.55 1021665 7.55 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20260212 0 30.57 30.625 30.52 30.52 15491500 30.52 down down correct
CG.US The Carlyle Group Inc 20260212 0 53.38 54.55 51.52 54.45 5897719 54.1 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260212 0 17.67 17.67 17.53 17.54 10200 17.54 down down correct
CGBD.US TCG BDC Inc 20260212 0 12.18 12.33 11.98 12.07 370020 12.07 down down correct
CGC.US Canopy Growth Corporation 20260212 0 1.08 1.08 1.02 1.03 11291500 1.03 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260212 0 22.72 22.72 22.72 22.72 0 22.72
CGEM.US Cullinan Oncology Inc 20260212 0 12.03 12.3399 11.53 11.69 339532 11.69 down down correct
CGEN.US Compugen Ltd 20260212 0 1.7 1.705 1.6299 1.67 124184 1.67 down down correct
CGNT.US Cognyte Software Ltd 20260212 0 7.27 7.27 6.725 6.87 523469 6.87 down up incorrect
CGNX.US Cognex Corporation 20260212 0 56.5 59.88 55 58.67 12613100 58.5831 up down incorrect
CGO.US Calamos Global Total Return Fund 20260212 0 12.54 12.54 12.39 12.47 22400 12.3043 down up incorrect
CGTX.US COGNITION THERAPEUTICS INC 20260212 0 1.13 1.1505 1.05 1.07 264917 1.07 down down correct
CHCI.US Comstock Holding Companies Inc 20260212 0 11.4 11.78 11.09 11.2 12330 11.2 down down correct
CHCO.US City Holding Company 20260212 0 127.03 127.68 124.315 126.1 101886 126.1 down up incorrect
CHDN.US Churchill Downs Incorporated 20260212 0 94.98 95.21 90.61 90.84 615545 90.84 down up incorrect
CHEF.US The Chefs' Warehouse Inc 20260212 0 64.85 69.47 64.85 67.8 757256 67.8 up down incorrect
CHEK.US Check 20260212 0 141 147 139 143 1185300 143 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260212 0 11.55 11.59 11.45 11.5 142800 11.3083 down down correct
CHKP.US Check Point Software Technologies Ltd 20260212 0 165 178.31 161 164.47 4146836 164.47 down down correct
CHMG.US Chemung Financial Corporation 20260212 0 60.28 61.24 59.75 60.68 8470 60.68 up up correct
CHNR.US China Natural Resources Inc 20260212 0 3.71 3.82 3.51 3.51 6302 3.51 down down correct
CHRS.US Coherus BioSciences Inc 20260212 0 2.06 2.07 1.975 2.01 911008 2.01 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20260212 0 196.63 196.84 149.36 167.78 16431900 167.2081 down down correct
CHSCL.US CHS Inc 20260212 0 25.84 25.84 25.76 25.77 14100 25.77 down up incorrect
CHSCM.US CHS Inc 20260212 0 25.09 25.2 25.05 25.135 18900 25.135 up down incorrect
CHSCN.US CHS Inc 20260212 0 25.43 25.45 25.37 25.44 11600 25.44 up down incorrect
CHSCO.US CHS Inc 20260212 0 26.46 26.47 26.39 26.4 10900 26.4 down up incorrect
CHSCP.US CHS Inc 20260212 0 28.33 28.45 28.28 28.45 7300 28.45 up down incorrect
CHTR.US Charter Communications Inc 20260212 0 242.82 243.89 234.95 238.08 1713400 238.08 down down correct
CHW.US Calamos Global Dynamic Income Fund 20260212 0 8.24 8.27 8.15 8.18 174200 8.0761 down down correct
CHY.US Calamos Convertible and High Income Fund 20260212 0 12.06 12.06 11.91 11.99 145700 11.7864 down down correct
CIFR.US Cipher Mining Inc 20260212 0 16.38 16.69 15.22 16.1 34841816 16.1 down down correct
CIGI.US Colliers International Group Inc 20260212 0 130.5 131.35 115.12 118.23 1575028 118.23 down down correct
CINF.US Cincinnati Financial Corporation 20260212 0 163.76 165.89 162.13 165.11 728800 165.11 up up correct
CIVB.US Civista Bancshares Inc 20260212 0 23.99 24.135 23.35 23.88 149468 23.88 down down correct
CIZN.US Citizens Holding Company 20260212 0 9.47 9.5 9.22 9.45 10200 9.45 down down correct
CLAR.US Clarus Corporation 20260212 0 3.48 3.48 3.21 3.22 494464 3.22 down down correct
CLBK.US Columbia Financial Inc 20260212 0 18.15 18.29 17.82 18.19 284097 18.19 up up correct
CLBT.US Cellebrite DI 20260212 0 14.305 14.305 13.315 13.7 3481300 13.7 down down correct
CLDX.US Celldex Therapeutics Inc 20260212 0 24.57 24.78 23.09 23.57 413300 23.57 down down correct
CLFD.US Clearfield Inc 20260212 0 31.72 31.72 30.1 31.65 93988 31.65 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20260212 0 0.626 0.7002 0.626 0.6799 83226 0.6799 up up correct
CLIR.US ClearSign Technologies Corporation 20260212 0 0.5926 0.61 0.5599 0.61 81681 0.61 up down incorrect
CLLS.US Cellectis S.A 20260212 0 3.7 3.75 3.44 3.49 44527 3.49 down up incorrect
CLMT.US Calumet Specialty Products Partners L.P 20260212 0 25.93 26.29 25.555 25.98 912790 25.98 up down incorrect
CLNE.US Clean Energy Fuels Corp 20260212 0 2.624 2.66 2.545 2.56 1034038 2.56 down up incorrect
CLNN.US Clene Inc 20260212 0 4.09 4.245 4.01 4.11 34189 4.11 up up correct
CLOV.US Clover Health Investments Corp 20260212 0 2.05 2.07 2.01 2.02 5614428 2.02 down down correct
CLPS.US CLPS Incorporation 20260212 0 1.21 1.23 1.18 1.2 8652 1.2 down down correct
CLPT.US ClearPoint Neuro Inc 20260212 0 13.325 13.615 12.55 13.04 572458 13.04 down down correct
CLRB.US Cellectar Biosciences Inc 20260212 0 3.21 3.25 3.14 3.14 5924 3.14 down down correct
CLRO.US ClearOne Inc 20260212 0 6.79 6.79 6.2675 6.49 4109 6.49 down down correct
CLSK.US CleanSpark Inc 20260212 0 9.67 9.75 9.17 9.31 21335100 9.31 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260212 0 16.1 16.1 15.7923 16 4304 16 down down correct
CLVR.US Clever Leaves Holdings Inc 20260212 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CLWT.US Euro Tech Holdings Company Limited 20260212 0 1.209 1.2099 1.209 1.2099 1287 1.2099 up up correct
CMBM.US Cambium Networks Corporation 20260212 0 1.32 1.35 1.27 1.29 198348 1.29 down down correct
CMCO.US Columbus McKinnon Corporation 20260212 0 23.12 23.705 20.83 21.195 872015 21.125 down up incorrect
CMCSA.US Comcast Corporation 20260212 0 32.7 32.855 31.81 31.82 34309391 31.82 down up incorrect
CMCT.US CIM Commercial Trust Corporation 20260212 0 2.82 2.89 2.63 2.64 36200 2.64 down up incorrect
CME.US CME Group Inc 20260212 0 300.72 307.39 295.27 301.64 2466800 294.5974 up up correct
CMLS.US Cumulus Media Inc 20260212 0 0.0854 0.0865 0.076 0.076 77926 0.076 down up incorrect
CMMB.US Chemomab Therapeutics Ltd 20260212 0 1.58 1.61 1.44 1.48 86000 1.48 down down correct
CMPR.US Cimpress plc 20260212 0 77.16 78.9899 74.05 75 207394 75 down down correct
CMPS.US COMPASS Pathways plc 20260212 0 6.35 6.3799 5.83 5.85 1082765 5.85 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260212 0 6.44 6.5 6.26 6.34 1575167 6.34 down down correct
CMTL.US Comtech Telecommunications Corp 20260212 0 5.87 5.95 5.6 5.7 220504 5.7 down down correct
CNDT.US Conduent Incorporated 20260212 0 1.34 1.49 1.175 1.345 3339991 1.345 up up correct
CNET.US ZW Data Action Technologies Inc 20260212 0 0.75 0.8 0.7 0.74 97500 0.74 down down correct
CNEY.US CN Energy Group. Inc 20260212 0 1.02 1.045 0.9502 1.02 287277 1.02
CNOB.US ConnectOne Bancorp Inc 20260212 0 27.75 28.02 27.03 27.51 348700 27.33 down up incorrect
CNOBP.US ConnectOne Bancorp Inc 20260212 0 24.8 24.84 24.8 24.811 7400 24.483 up down incorrect
CNRLX.US CNRLX 20260212 0 16.55 16.55 16.55 16.55 0 16.55
CNROX.US CNROX 20260212 0 4.97 4.97 4.97 4.97 0 4.97
CNSP.US CNS Pharmaceuticals Inc 20260212 0 3.97 4.12 3.67 3.7 12900 3.7 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260212 0 23.6 24.35 23.03 24.25 1606300 24.25 up up correct
CNTB.US Connect Biopharma Holdings Limited 20260212 0 2.63 2.63 2.46 2.47 113077 2.47 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20260212 0 2.44 2.58 2.4 2.43 1428628 2.43 down down correct
CNTY.US Century Casinos Inc 20260212 0 1.51 1.52 1.48 1.5 73728 1.5 down down correct
CNXC.US Concentrix Corporation 20260212 0 34.74 34.755 29.35 30.245 2581500 30.245 down down correct
CNXN.US PC Connection Inc 20260212 0 65.75 65.86 63.35 64.32 143820 64.1184 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20260212 0 58.89 59.35 56.67 57.21 835600 57.21 down down correct
COCP.US Cocrystal Pharma Inc 20260212 0 0.96 0.96 0.9007 0.93 21178 0.93 down down correct
CODA.US Coda Octopus Group Inc 20260212 0 11.8 13.08 11.8 12.93 295015 12.93 up up correct
CODX.US Co 20260212 0 2.35 2.35 2.33 2.35 15443 2.35
COF.US PN 20260212 0 16.81 16.91 16.75 16.78 10007 16.5158 down down correct
COFS.US ChoiceOne Financial Services Inc 20260212 0 29.8 29.99 28.6 29.05 50704 28.7461 down down correct
COGT.US Cogent Biosciences Inc 20260212 0 37.37 37.84 35.5 36.72 1099900 36.72 down down correct
COHR.US Coherent Inc 20260212 0 227.26 227.47 209.23 216.1 6733700 216.1 down down correct
COHU.US Cohu Inc 20260212 0 34.45 34.96 32.38 32.8 1697890 32.8 down down correct
COIN.US Coinbase Global Inc 20260212 0 153.095 153.2 139.36 141.09 19986070 141.09 down down correct
COKE.US Coca 20260212 0 159.5 166.48 157.91 163.7 413594 163.7 up up correct
COLB.US Columbia Banking System Inc 20260212 0 31.99 32.21 30.75 31.25 4149300 30.8719 down down correct
COLL.US Collegium Pharmaceutical Inc 20260212 0 45.55 46.25 45.08 45.28 308277 45.28 down down correct
COLM.US Columbia Sportswear Company 20260212 0 62.25 63.93 61.09 61.88 845800 61.5617 down down correct
COMS.US COMSovereign Holding Corp 20260212 0 0.0016 0.0017 0.0016 0.0017 395 0.0017 up up correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260212 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260212 0 7.28 7.29 6.11 6.281 68300 6.281 down down correct
CORT.US Corcept Therapeutics Incorporated 20260212 0 40.85 40.85 38 38.34 1367964 38.34 down down correct
COST.US Costco Wholesale Corporation 20260212 0 978.75 1009.21 978.14 998.86 2970400 998.86 up down incorrect
CPHC.US Canterbury Park Holding Corporation 20260212 0 15.46 15.73 15.46 15.61 1161 15.61 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20260212 0 3.86 3.895 3.684 3.79 141221 3.79 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260212 0 0.35 0.37 0.32 0.336 72700 0.336 down down correct
CPRDX.US CPRDX 20260212 0 11.36 11.36 11.36 11.36 0 11.2952
CPREX.US CPREX 20260212 0 11.36 11.36 11.36 11.36 0 11.2932
CPRSX.US CPRSX 20260212 0 11.35 11.35 11.35 11.35 0 11.2902
CPRT.US Copart Inc 20260212 0 39.5 39.61 36.52 36.72 17906200 36.72 down down correct
CPRTX.US CPRTX 20260212 0 11.35 11.35 11.35 11.35 0 11.2901
CPRX.US Catalyst Pharmaceuticals Inc 20260212 0 23.87 24.24 23.395 23.6 1057654 23.6 down down correct
CPSH.US CPS Technologies Corporation 20260212 0 4.81 4.86 4.6098 4.67 95689 4.67 down down correct
CPSS.US Consumer Portfolio Services Inc 20260212 0 8.46 8.72 8.27 8.43 22259 8.43 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260212 0 15.02 15.09 14.97 15.03 96300 14.7461 up up correct
CRAI.US CRA International Inc 20260212 0 162.87 165.3 149.96 152.42 175200 151.9183 down up incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260212 0 7.64 7.9 7.26 7.83 158805 7.83 up down incorrect
CRBU.US Caribou Biosciences Inc 20260212 0 1.59 1.59 1.47 1.52 800485 1.52 down up incorrect
CRCT.US Cricut Inc 20260212 0 4.62 4.69 4.51 4.66 512691 4.66 up down incorrect
CRDF.US Cardiff Oncology Inc 20260212 0 1.62 1.62 1.55 1.58 405600 1.58 down up incorrect
CRDFX.US CRDFX 20260212 0 22.72 22.72 22.72 22.72 0 22.72
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260212 0 22.72 22.72 22.72 22.72 0 22.72
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260212 0 1.06 1.088 1 1.02 385481 1.02 down down correct
CRDLX.US CRDLX 20260212 0 22.71 22.71 22.71 22.71 0 22.71
CRDTX.US Griffin Inst Access Credit Fund CL A 20260212 0 22.72 22.72 22.72 22.72 0 22.72
CREDX.US CREDX 20260212 0 8.14 8.14 8.14 8.14 0 8.0837
CREG.US China Recycling Energy Corporation 20260212 0 1.26 1.2799 1.18 1.24 60808 1.24 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20260212 0 1.23 1.23 1.06 1.11 10559 1.11 down up incorrect
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260212 0 12.86 12.94 11.81 11.9 253178 11.9 down up incorrect
CREX.US Creative Realities Inc 20260212 0 3.12 3.127 3 3.02 31550 3.02 down up incorrect
CRIS.US Curis Inc 20260212 0 1.09 1.11 1.0444 1.08 186952 1.08 down down correct
CRKN.US Crown ElectroKinetics Corp 20260212 0 0.25 0.25 0.25 0.25 0 0.25
CRMD.US CorMedix Inc 20260212 0 7.49 7.52 7.29 7.36 1303923 7.36 down down correct
CRMT.US America's Car 20260212 0 22.99 22.99 20.93 21.3 69865 21.3 down down correct
CRNC.US Cerence Inc 20260212 0 7.99 8.29 7.735 7.94 1184500 7.94 down down correct
CRNT.US Ceragon Networks Ltd 20260212 0 2.31 2.328 2.2501 2.27 489801 2.27 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20260212 0 48.41 48.41 44.02 44.08 915590 44.08 down down correct
CRON.US Cronos Group Inc 20260212 0 2.61 2.63 2.57 2.57 792660 2.57 down down correct
CROX.US Crocs Inc 20260212 0 96.5 101.585 94.71 98.46 4693305 98.46 up up correct
CRSP.US CRISPR Therapeutics AG 20260212 0 48.659 49 47.39 48.93 1532605 48.93 up up correct
CRSR.US Corsair Gaming Inc 20260212 0 5 5.0673 4.48 4.58 7978722 4.58 down down correct
CRTD.US Creatd Inc 20260212 0 0.445 0.445 0.445 0.445 103 8.9
CRTO.US Criteo S.A 20260212 0 18.06 19.31 17.82 18.21 901526 18.21 up up correct
CRUS.US Cirrus Logic Inc 20260212 0 141.29 144.79 139.26 142.05 563500 142.05 up up correct
CRVL.US CorVel Corporation 20260212 0 46.66 48.4 46.255 47.27 372540 47.27 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20260212 0 19.72 19.94 18.56 18.76 1182063 18.76 down down correct
CRWD.US CrowdStrike Holdings Inc 20260212 0 418.9 420.67 402.288 411.54 3502500 411.54 down down correct
CRWS.US Crown Crafts Inc 20260212 0 3.055 3.055 2.92 3.03 59359 2.9455 down down correct
CSBR.US Champions Oncology Inc 20260212 0 6.08 6.3438 5.9 5.95 4339 5.95 down up incorrect
CSCO.US Cisco Systems Inc 20260212 0 79.61 80.37 74.09 75 68098600 75 down down correct
CSGP.US CoStar Group Inc 20260212 0 47.72 48.04 43.92 45.03 10330060 45.03 down down correct
CSGS.US CSG Systems International Inc 20260212 0 79.52 79.83 79.425 79.61 821284 79.61 up down incorrect
CSIQ.US Canadian Solar Inc 20260212 0 20.03 21.05 19.74 19.9 1674578 19.9 down up incorrect
CSPI.US CSP Inc 20260212 0 10.19 10.31 8.89 9.2 62800 9.1688 down down correct
CSQ.US Calamos Strategic Total Return Fund 20260212 0 19.31 19.42 18.97 18.97 281107 18.718 down down correct
CSTE.US Caesarstone Ltd 20260212 0 2.37 2.37 2.1 2.17 85698 2.17 down down correct
CSTL.US Castle Biosciences Inc 20260212 0 32.42 32.83 31.39 31.9 278226 31.9 down down correct
CSWC.US Capital Southwest Corporation 20260212 0 23.38 23.4 22.9 23.07 588790 22.6097 down down correct
CSX.US CSX Corporation 20260212 0 41.55 41.79 40.49 40.7 16611200 40.5664 down down correct
CTAS.US Cintas Corporation 20260212 0 200.24 202.35 194.73 196.1 2261200 195.65 down down correct
CTBI.US Community Trust Bancorp Inc 20260212 0 64.16 64.16 62.43 63.71 53243 63.138 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260212 0 4.383 4.41 4.085 4.17 829172 4.17 down down correct
CTLP.US Cantaloupe Inc 20260212 0 10.51 10.51 10.18 10.36 1672941 10.36 down down correct
CTMX.US CytomX Therapeutics Inc 20260212 0 5.54 5.5583 5.35 5.43 1874620 5.43 down down correct
CTRE.US CareTrust REIT Inc 20260212 0 39.63 40.405 39.5 40.14 2487352 40.14 up up correct
CTRM.US Castor Maritime Inc 20260212 0 2.25 2.3 2.12 2.16 29394 2.16 down down correct
CTRN.US Citi Trends Inc 20260212 0 46.27 47 43.975 44.545 59360 44.545 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20260212 0 70.41 70.58 65 65.83 17979340 65.4967 down down correct
CTSO.US Cytosorbents Corporation 20260212 0 0.65 0.6899 0.63 0.635 158817 0.635 down down correct
CTXR.US Citius Pharmaceuticals Inc 20260212 0 0.94 0.945 0.755 0.7934 803874 0.7934 down down correct
CUE.US Cue Biopharma Inc 20260212 0 0.35 0.35 0.3 0.3 425503 0.3 down up incorrect
CUEN.US Cuentas Inc 20260212 0 0.1284 0.1284 0.1284 0.1284 0 0.1284
CULL.US Cullman Bancorp Inc. Common Stock 20260212 0 12.5 12.5 12.5 12.5 1000 12.5
CURI.US CuriosityStream Inc 20260212 0 3.18 3.19 3.03 3.1 596000 3.0264 down down correct
CVBF.US CVB Financial Corp 20260212 0 20.71 20.96 20.23 20.45 1260660 20.45 down down correct
CVCO.US Cavco Industries Inc 20260212 0 576.33 584.67 567.2901 573.75 199995 573.75 down down correct
CVGI.US Commercial Vehicle Group Inc 20260212 0 1.69 1.76 1.565 1.6 154341 1.6 down down correct
CVGW.US Calavo Growers Inc 20260212 0 25.25 25.55 25.24 25.32 175099 25.32 up up correct
CVLG.US Covenant Logistics Group Inc 20260212 0 29.3 29.4125 26.45 28.08 306187 28.0118 down down correct
CVLT.US Commvault Systems Inc 20260212 0 88.18 89.46 86.055 87.3 1102588 87.3 down down correct
CVRX.US CVRx Inc. Common Stock 20260212 0 6.11 6.22 5.665 5.69 202542 5.69 down down correct
CVV.US CVD Equipment Corporation 20260212 0 4.24 4.3261 4.02 4.02 23813 4.02 down up incorrect
CWBC.US Community West Bancshares 20260212 0 24.71 24.72 24.03 24.35 157500 24.35 down up incorrect
CWCO.US Consolidated Water Co. Ltd 20260212 0 37.56 37.56 36.5 36.79 90221 36.79 down up incorrect
CWST.US Casella Waste Systems Inc 20260212 0 107.12 107.12 100.93 102.52 744106 102.52 down down correct
CXDO.US Crexendo Inc 20260212 0 6.3 6.4 6.02 6.05 178043 6.05 down down correct
CYCN.US Cyclerion Therapeutics Inc 20260212 0 1.22 1.27 1.18 1.21 42000 1.21 down down correct
CYPS.US Cyclo3pss Corporation 20260212 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260212 0 8.48 8.55 8.03 8.24 506000 8.24 down down correct
CYTK.US Cytokinetics Incorporated 20260212 0 67 67.89 64.64 65.04 1732500 65.04 down down correct
CZNC.US Citizens & Northern Corporation 20260212 0 23.35 23.56 23.07 23.51 49130 23.51 up down incorrect
CZR.US Caesars Entertainment Inc 20260212 0 19.89 20.07 17.945 19 9728800 19 down up incorrect
CZWI.US Citizens Community Bancorp Inc 20260212 0 18.9 18.9 18.1 18.47 67540 18.47 down down correct
DAKT.US Daktronics Inc 20260212 0 26.26 27.1 25.74 26.14 497906 26.14 down down correct
DARE.US Daré Bioscience Inc 20260212 0 1.73 1.73 1.7 1.7 40991 1.7 down up incorrect
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20260212 0 11.17 11.24 10.76 11 1423281 11 down up incorrect
DBGI.US Digital Brands Group Inc 20260212 0 3.15 3.6 2.97 3.43 977400 3.43 up up correct
DBVT.US DBV Technologies S.A 20260212 0 22.51 23.01 20.845 21.69 176883 21.69 down down correct
DBX.US Dropbox Inc 20260212 0 24.43 24.71 23.625 24.3 4677934 24.3 down down correct
DCBO.US Docebo Inc 20260212 0 18.86 19.07 18.5 18.69 395713 18.69 down down correct
DCGO.US DocGo Inc 20260212 0 0.7385 0.7385 0.6659 0.71 785148 0.71 down down correct
DCOM.US Dime Community Bancshares Inc 20260212 0 35.94 36.57 34.66 35.06 222300 35.06 down down correct
DCOMP.US Dime Community Bancshares Inc 20260212 0 19.22 19.43 19.087 19.43 4200 19.43 up up correct
DCTH.US Delcath Systems Inc 20260212 0 9.56 9.59 8.94 9.12 562200 9.12 down down correct
DDOG.US Datadog Inc 20260212 0 131.05 133.35 121.77 126.13 6416946 126.13 down down correct
DFH.US Dream Finders Homes Inc 20260212 0 20.91 21.47 20.33 20.39 423970 20.39 down down correct
DGICA.US Donegal Group Inc 20260212 0 18.73 18.9 18.47 18.67 122099 18.67 down down correct
DGICB.US Donegal Group Inc 20260212 0 16.01 16.74 16.01 16.0701 2342 16.0701 up up correct
DGII.US Digi International Inc 20260212 0 46.5 47.115 44.88 46.29 313699 46.29 down down correct
DGLY.US Digital Ally Inc 20260212 0 1.38 1.38 1.28 1.31 122325 1.31 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260212 0 1.72 1.74 1.52 1.54 531880 1.54 down down correct
DHC.US Diversified Healthcare Trust 20260212 0 6.39 6.39 6.21 6.3 1081780 6.3 down down correct
DHCNI.US DHCNI 20260212 0 17.05 17.38 17.05 17.33 11600 17.33 up up correct
DHCNL.US Diversified Healthcare Trust 20260212 0 18.45 18.57 18.36 18.57 9433 18.1794 up up correct
DHIL.US Diamond Hill Investment Group Inc 20260212 0 171.4 171.4 171 171 15886 171 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20260212 0 5.51 5.6 5.37 5.4 286404 5.4 down down correct
DIOD.US Diodes Incorporated 20260212 0 78.12 79 71.16 72.08 790400 72.08 down down correct
DJCO.US Daily Journal Corporation 20260212 0 562.15 572.855 506.5 507.58 113011 507.58 down down correct
DKNG.US DraftKings Inc 20260212 0 26.35 26.61 25.02 25.16 28707900 25.16 down down correct
DLHC.US DLH Holdings Corp 20260212 0 5.5 5.72 5.5 5.72 33701 5.72 up up correct
DLO.US DLocal Limited Class A Common Shares 20260212 0 12.74 12.95 11.87 12.09 2038128 12.09 down down correct
DLPN.US Dolphin Entertainment Inc 20260212 0 1.59 1.6119 1.51 1.52 27583 1.52 down down correct
DLTH.US Duluth Holdings Inc 20260212 0 2.36 2.39 2.24 2.27 45368 2.27 down down correct
DLTR.US Dollar Tree Inc 20260212 0 125.83 129.29 124.85 128.43 3789819 128.43 up down incorrect
DMAC.US DiaMedica Therapeutics Inc 20260212 0 8.42 8.67 8.24 8.63 209180 8.63 up down incorrect
DMLP.US Dorchester Minerals L.P 20260212 0 25.5 25.71 24.9 25.22 254942 25.22 down down correct
DMRC.US Digimarc Corporation 20260212 0 5.19 5.26 4.84 5.05 193127 5.05 down down correct
DNLI.US Denali Therapeutics Inc 20260212 0 19.81 20.2099 18.75 19.18 1397305 19.18 down up incorrect
DNUT.US Krispy Kreme Inc. Common Stock 20260212 0 3.02 3.03 2.925 2.99 1872224 2.99 down up incorrect
DOCU.US DocuSign Inc 20260212 0 44.29 44.97 41.53 43.74 8610544 43.74 down up incorrect
DOGZ.US Dogness (International) Corporation 20260212 0 1.28 1.4 1.27 1.33 354425 1.33 up down incorrect
DOMO.US Domo Inc 20260212 0 5.14 5.2399 4.63 4.66 1610938 4.66 down up incorrect
DORM.US Dorman Products Inc 20260212 0 134.07 135.8 131.14 131.68 113966 131.68 down down correct
DOX.US Amdocs Limited 20260212 0 70.09 70.2 66.674 68.33 2040010 68.33 down down correct
DOYU.US DouYu International Holdings Limited 20260212 0 5.68 5.79 5.617 5.68 37100 5.68
DPRO.US Draganfly Inc. Common Shares 20260212 0 6.93 6.96 6.5562 6.78 896052 6.78 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260212 0 22.84 22.84 21.79 21.82 2800 20.7834 down down correct
DRIO.US DarioHealth Corp 20260212 0 11.13 11.25 11 11.25 7300 11.25 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260212 0 1.5 1.53 1.29 1.35 290000 1.35 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260212 0 0.0171 0.0193 0.0171 0.0192 400 0.0192 up up correct
DRVN.US Driven Brands Holdings Inc 20260212 0 17.07 17.28 16.48 16.67 723709 16.67 down down correct
DSGN.US Design Therapeutics Inc 20260212 0 10.43 10.55 9.91 10.05 128047 10.05 down down correct
DSGX.US The Descartes Systems Group Inc 20260212 0 66.01 66.61 62.555 64.72 1171588 64.72 down down correct
DSP.US Viant Technology Inc 20260212 0 9.95 10.0911 9.34 9.63 159324 9.63 down up incorrect
DSWL.US Deswell Industries Inc 20260212 0 3.59 3.6385 3.347 3.5 9503 3.5 down up incorrect
DTIL.US Precision BioSciences Inc 20260212 0 4.06 4.085 3.75 3.96 224359 3.96 down down correct
DTSS.US Datasea Inc 20260212 0 1.03 1.0634 0.9652 0.9701 33032 0.9701 down down correct
DTST.US Data Storage Corporation 20260212 0 4.35 4.44 4.25 4.31 12600 4.31 down down correct
DTSTW.US Data Storage Corporation 20260212 0 0.101 0.15 0.083 0.15 24195 0.15 up up correct
DUO.US Fangdd Network Group Ltd 20260212 0 1.25 1.25 1.1 1.14 140100 1.14 down up incorrect
DUOL.US Duolingo Inc. Class A Common Stock 20260212 0 110.63 113.245 107.615 112.05 3037000 112.05 up down incorrect
DUOT.US Duos Technologies Group Inc 20260212 0 9.24 9.298 8.502 8.78 230129 8.78 down up incorrect
DWSN.US Dawson Geophysical Company 20260212 0 2.66 2.69 2.22 2.32 104800 2.32 down down correct
DXCM.US DexCom Inc 20260212 0 68.01 69 64.88 65.08 7685700 65.08 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20260212 0 0.5922 0.6478 0.5384 0.5822 201978 0.5822 down down correct
DXPE.US DXP Enterprises Inc 20260212 0 150.16 154.19 142.22 142.41 103200 142.41 down down correct
DYAI.US Dyadic International Inc 20260212 0 0.81 0.852 0.81 0.825 9470 0.825 up up correct
DYN.US Dyne Therapeutics Inc 20260212 0 16.71 16.71 15.8 16 2244835 16 down down correct
DYNT.US Dynatronics Corporation 20260212 0 0.0407 0.0407 0.0407 0.0407 0 0.0407
EA.US Electronic Arts Inc 20260212 0 202.5 202.78 200.2 200.46 4249700 200.2705 down down correct
EBAY.US eBay Inc 20260212 0 82.78 83 79.29 79.41 5304200 79.1454 down down correct
EBC.US Eastern Bankshares Inc 20260212 0 21.66 21.86 21.07 21.42 1555900 21.2766 down down correct
EBET.US Esports Technologies Inc 20260212 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260212 0 22.96 23.125 22.54 22.66 31765 22.515 down down correct
EBON.US Ebang International Holdings Inc 20260212 0 2.7 2.84 2.5 2.56 3800 2.56 down down correct
ECOR.US electroCore Inc 20260212 0 5.51 5.59 5.3 5.59 21200 5.59 up up correct
ECPG.US Encore Capital Group Inc 20260212 0 57.64 58.4 55.9 57.16 153641 57.16 down down correct
EDAP.US EDAP TMS S.A 20260212 0 4.94 5.0255 4.1701 4.77 49264 4.77 down down correct
EDIT.US Editas Medicine Inc 20260212 0 1.81 1.81 1.67 1.68 1550340 1.68 down down correct
EDRY.US EuroDry Ltd 20260212 0 13.64 13.64 13.64 13.64 418 13.64
EDSA.US Edesa Biotech Inc 20260212 0 1.07 1.11 0.94 1 181900 1 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20260212 0 0.9497 0.9497 0.9 0.9 920 0.9 down down correct
EDUC.US Educational Development Corporation 20260212 0 1.42 1.42 1.35 1.38 7100 1.38 down down correct
EEFT.US Euronet Worldwide Inc 20260212 0 69.34 69.99 64.34 67.9 1765653 67.9 down down correct
EEIQ.US Elite Education Group International Limited 20260212 0 0.2 0.205 0.1532 0.1713 52230 2.7408 down down correct
EFOI.US Energy Focus Inc 20260212 0 1.92 1.92 1.66 1.71 12195 1.71 down down correct
EFSC.US Enterprise Financial Services Corp 20260212 0 59.8 60.31 59.05 60.28 204716 59.9109 up up correct
EFTR.US Effector Therapeutics Inc 20260212 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20260212 0 9.88 10 9.37 9.71 218306 9.71 down up incorrect
EGBN.US Eagle Bancorp Inc 20260212 0 27 27.1 25.66 26.1 267100 26.1 down up incorrect
EGLE.US Eagle Bulk Shipping Inc 20260212 0 28.359 28.359 28.359 28.359 100 28.359
EGRX.US Eagle Pharmaceuticals Inc 20260212 0 0.25 0.25 0.25 0.25 2200 0.25
EH.US EHang Holdings Limited 20260212 0 12 12 11.41 11.46 531463 11.46 down down correct
EHTH.US eHealth Inc 20260212 0 1.8 1.821 1.53 1.64 1482508 1.64 down down correct
EIOAX.US EIOAX 20260212 0 8.43 8.43 8.43 8.43 0 8.43
EIOMX.US EIOMX 20260212 0 8.29 8.29 8.29 8.29 0 8.29
EJH.US E 20260212 0 0.618 0.618 0.523 0.5701 155203 0.5701 down down correct
EKSO.US Ekso Bionics Holdings Inc 20260212 0 9.88 10 9.06 9.2 105752 9.2 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20260212 0 2.02 2.07 1.98 2.01 324200 2.01 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20260212 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ELSE.US Electro 20260212 0 4.22 4.28 4.22 4.28 1103 4.28 up up correct
ELTK.US Eltek Ltd 20260212 0 8.62 8.92 8.55 8.76 14700 8.76 up up correct
ELYS.US Elys Game Technology Corp 20260212 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EM.US Smart Share Global Limited 20260212 0 1.17 1.17 1.154 1.16 93266 1.16 down down correct
EML.US The Eastern Company 20260212 0 18.76 18.89 18.665 18.74 7643 18.63 down down correct
ENLV.US Enlivex Therapeutics Ltd 20260212 0 1.15 1.155 1.1 1.1 265300 1.1 down up incorrect
ENPH.US Enphase Energy Inc 20260212 0 48.02 48.49 43.03 44.14 8674200 44.14 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260212 0 0.388 0.413 0.369 0.413 340700 0.413 up up correct
ENSG.US The Ensign Group Inc 20260212 0 213.13 216.92 211.98 214.41 648400 214.41 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20260212 0 14.03 14.38 13.82 13.84 174462 13.84 down down correct
ENTG.US Entegris Inc 20260212 0 137.51 138.415 126.16 130.9 3658618 130.9 down down correct
ENTX.US Entera Bio Ltd 20260212 0 1.64 1.66 1.4473 1.52 198783 1.52 down down correct
ENVB.US Enveric Biosciences Inc 20260212 0 2.13 2.16 1.96 2.02 34504 2.02 down down correct
ENVX.US Enovix Corporation 20260212 0 6.175 6.175 5.69 5.76 7019500 5.76 down down correct
EOLS.US Evolus Inc 20260212 0 4.41 4.445 4.19 4.28 475747 4.28 down down correct
EOSE.US Eos Energy Enterprises Inc 20260212 0 11.7 11.86 10.69 10.79 18831800 10.79 down down correct
EPSN.US Epsilon Energy Ltd 20260212 0 4.79 4.85 4.7 4.75 243923 4.698 down down correct
EQ.US Equillium Inc 20260212 0 1.55 1.69 1.55 1.6 654851 1.6 up up correct
EQBK.US Equity Bancshares Inc 20260212 0 46.56 46.56 45.06 46.37 141400 46.37 down down correct
EQIX.US Equinix Inc. (REIT) 20260212 0 956.44 992.9 940.9 957.87 2685300 952.6776 up up correct
ERAS.US Erasca Inc. Common Stock 20260212 0 11.87 12.57 11.65 12.31 3345200 12.31 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260212 0 11 11.12 10.82 10.97 10200500 10.97 down down correct
ERIE.US Erie Indemnity Company 20260212 0 279.86 286.29 278.095 282.94 161233 282.94 up up correct
ERII.US Energy Recovery Inc 20260212 0 15.63 15.89 15.31 15.37 235113 15.37 down down correct
ESCA.US Escalade Incorporated 20260212 0 14.31 14.31 13.8 14.24 13099 14.24 down down correct
ESEA.US Euroseas Ltd 20260212 0 57.55 58.0217 54.75 55.56 25651 54.9251 down down correct
ESLT.US Elbit Systems Ltd 20260212 0 671.9 682 667.5001 677.27 125512 677.27 up up correct
ESPR.US Esperion Therapeutics Inc 20260212 0 3.48 3.515 3.38 3.4 2302194 3.4 down down correct
ESQ.US Esquire Financial Holdings Inc 20260212 0 110.36 110.61 106.06 106.46 83763 106.26 down down correct
ESSC.US East Stone Acquisition Corporation 20260212 0 27.79 27.79 27.19 27.352 4600 27.352 down down correct
ESTA.US Establishment Labs Holdings Inc 20260212 0 72.9 74.9 71.875 73.54 407503 73.54 up up correct
ETON.US Eton Pharmaceuticals Inc 20260212 0 16.16 17 15.95 16.79 347730 16.79 up up correct
ETSY.US Etsy Inc 20260212 0 47.41 48 45.76 46.24 5332611 46.24 down down correct
EVCM.US EverCommerce Inc. Common Stock 20260212 0 10.35 10.52 9.89 10.07 131165 10.07 down down correct
EVER.US EverQuote Inc 20260212 0 14.91 14.94 14.14 14.49 1713388 14.49 down down correct
EVFM.US Evofem Biosciences Inc 20260212 0 0.009 0.009 0.009 0.009 593900 0.009
EVGN.US Evogene Ltd 20260212 0 0.9903 1 0.91 0.9448 182189 0.9448 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20260212 0 3.06 3.07 2.86 2.92 2709100 2.92 down down correct
EVGOW.US EVgo Equity Warrants 20260212 0 0.06 0.061 0.06 0.061 7900 0.061 up up correct
EVLO.US Evelo Biosciences Inc 20260212 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20260212 0 5.8 5.865 5.51 5.85 3731701 5.85 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20260212 0 0.1387 0.1557 0.123 0.1371 82352 0.1371 down down correct
EVOL.US Evolving Systems Inc 20260212 0 0.41 0.41 0.41 0.41 0 0.41
EWBC.US East West Bancorp Inc 20260212 0 119.47 120.44 114.38 117.24 842937 117.24 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20260212 0 5.72 5.73 5.71 5.71 1991912 5.71 down down correct
EWTX.US Edgewise Therapeutics Inc 20260212 0 30.8 30.81 29.38 30.37 652910 30.37 down down correct
EXAS.US Exact Sciences Corporation 20260212 0 103.39 103.46 103.19 103.23 2087838 103.23 down up incorrect
EXC.US Exelon Corporation 20260212 0 45.92 48.44 44.99 47.55 24174200 47.1463 up down incorrect
EXEL.US Exelixis Inc 20260212 0 42.83 43.515 42.35 42.7 2556519 42.7 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20260212 0 1.3 1.34 1.21 1.22 427851 1.22 down down correct
EXLS.US ExlService Holdings Inc 20260212 0 30.25 30.61 28.62 29.69 3758156 29.69 down down correct
EXPD.US Expeditors International of Washington Inc 20260212 0 162.94 163.75 129.59 140.56 7156500 140.56 down down correct
EXPE.US Expedia Group Inc 20260212 0 239.39 248.15 219.64 227.24 6143500 226.7481 down up incorrect
EXPI.US eXp World Holdings Inc 20260212 0 7.63 7.671 7.24 7.58 1246300 7.5216 down up incorrect
EXPO.US Exponent Inc 20260212 0 71.85 73.58 66.59 67.13 693500 66.85 down up incorrect
EXTR.US Extreme Networks Inc 20260212 0 14.79 14.99 13.98 14.14 2802200 14.14 down up incorrect
EYE.US National Vision Holdings Inc 20260212 0 28.73 29.28 27.5 27.99 859762 27.99 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20260212 0 35.945 35.945 35.945 35.945 5 35.8061
EYPT.US EyePoint Pharmaceuticals Inc 20260212 0 13.1 13.1 12.5 13.01 985061 13.01 down down correct
EZGO.US EZGO Technologies Ltd 20260212 0 1.69 1.69 1.64 1.67 6400 1.67 down down correct
EZPW.US EZCORP Inc 20260212 0 25.19 25.4999 24.24 24.34 951806 24.34 down down correct
FA.US First Advantage Corporation Common Stock 20260212 0 10.98 11.125 10.2 10.5 1104061 10.5 down down correct
FAMI.US Farmmi Inc 20260212 0 1.29 1.31 1.27 1.27 7500 1.27 down down correct
FANG.US Diamondback Energy Inc 20260212 0 167.93 169.66 164.36 167.42 2316900 166.4252 down down correct
FARM.US Farmer Bros. Co 20260212 0 1.66 1.6699 1.5711 1.6 71036 1.6 down down correct
FAST.US Fastenal Company 20260212 0 47.35 47.83 45.44 45.54 10177500 45.54 down up incorrect
FATBB.US FAT Brands Inc. Class B Common Stock 20260212 0 1.55 1.63 1.15 1.43 60399 1.43 down up incorrect
FATBP.US FAT Brands Inc 20260212 0 0.0734 0.085 0.071 0.071 66050 0.071 down up incorrect
FATE.US Fate Therapeutics Inc 20260212 0 1.17 1.205 1.145 1.2 1016523 1.2 up up correct
FB.US Meta Platforms Inc. 20260212 0 42.283 42.283 42.283 42.283 300 42.283
FBIO.US Fortress Biotech Inc 20260212 0 3.7 3.7 3.47 3.49 423800 3.49 down down correct
FBIOP.US Fortress Biotech Inc 20260212 0 11.27 11.5 11 11.11 22200 11.11 down down correct
FBIZ.US First Business Financial Services Inc 20260212 0 58.8 58.83 57.62 58.71 35278 58.37 down down correct
FBNC.US First Bancorp 20260212 0 61.11 61.83 59.25 59.87 190114 59.87 down up incorrect
FBRT.US PE 20260212 0 21.74 22.21 21.46 22.1 69700 22.1 up down incorrect
FBRX.US Forte Biosciences Inc 20260212 0 29.74 32.196 27.88 30.78 235137 30.78 up up correct
FCAP.US First Capital Inc 20260212 0 53.886 53.886 51.65 53.09 2417 52.7402 down down correct
FCBC.US First Community Bankshares Inc 20260212 0 40.32 40.67 39.64 39.86 107589 39.55 down down correct
FCCO.US First Community Corporation 20260212 0 30.17 30.17 29.27 29.8 65009 29.8 down down correct
FCEL.US FuelCell Energy Inc 20260212 0 7.49 7.49 6.92 7.01 1473000 7.01 down down correct
FCFS.US FirstCash Inc 20260212 0 183.23 185.46 181.325 182 204366 181.5843 down down correct
FCNCA.US First Citizens BancShares Inc 20260212 0 2112.1001 2128 1990.09 2003.76 249500 2001.6572 down down correct
FCNCP.US First Citizens BancShares Inc 20260212 0 21.2 21.29 21.09 21.28 12500 20.9564 up up correct
FCREX.US FCREX 20260212 0 11.94 11.94 11.94 11.94 0 11.8515
FCRIX.US FCRIX 20260212 0 11.99 11.99 11.99 11.99 0 11.8995
FCRUX.US FCRUX 20260212 0 11.92 11.92 11.92 11.92 0 11.8365
FCUV.US Focus Universal Inc. Common Stock 20260212 0 5.5 5.862 4.905 5.02 39200 5.02 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20260212 0 45.7262 46.23 45.7262 46.1 3996 45.67 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20260212 0 9.28 9.63 9.105 9.36 658452 9.36 up up correct
FDUS.US Fidus Investment Corporation 20260212 0 19.16 19.36 18.86 18.97 194887 18.97 down down correct
FECAX.US FECAX 20260212 0 22.33 22.33 22.33 22.33 0 22.1613
FEIM.US Frequency Electronics Inc 20260212 0 47.38 47.94 43.76 44.78 189634 44.78 down down correct
FELE.US Franklin Electric Co. Inc 20260212 0 110.36 111.53 109.41 109.86 405920 109.86 down down correct
FEMY.US Femasys Inc. Common Stock 20260212 0 0.53 0.53 0.47 0.49 408000 0.49 down down correct
FENC.US Fennec Pharmaceuticals Inc 20260212 0 7.94 8.66 7.94 8.2 148945 8.2 up up correct
FFBC.US First Financial Bancorp 20260212 0 30.62 30.955 29.66 30.19 693918 29.9211 down down correct
FFBW.US FFBW Inc 20260212 0 14.9 14.9 14.9 14.9 500 14.9
FFIC.US Flushing Financial Corporation 20260212 0 16.55 16.66 16.12 16.41 221256 16.1728 down down correct
FFIN.US First Financial Bankshares Inc 20260212 0 33.95 34.6 33.06 33.44 870200 33.2254 down down correct
FFIV.US F5 Networks Inc 20260212 0 281.03 281.03 259.665 262.02 944694 262.02 down down correct
FFWM.US First Foundation Inc 20260212 0 6.26 6.26 5.99 6.09 506600 6.09 down down correct
FGBI.US First Guaranty Bancshares Inc 20260212 0 9.17 9.195 8.77 8.79 15489 8.79 down down correct
FGBIP.US First Guaranty Bancshares Inc 20260212 0 17.945 17.99 17.92 17.99 3100 17.568 up up correct
FHB.US First Hawaiian Inc 20260212 0 26.94 27.09 25.87 26.09 1432973 25.83 down down correct
FHN.US PF 20260212 0 18.08 18.95 18.08 18.4507 25872 18.4507 up up correct
FHTX.US Foghorn Therapeutics Inc 20260212 0 5.49 5.49 5.13 5.26 108756 5.26 down down correct
FIBK.US First Interstate BancSystem Inc 20260212 0 38.25 38.55 36.65 37.34 1034804 37.34 down down correct
FINW.US FinWise Bancorp Common Stock 20260212 0 17.64 17.64 17.37 17.48 10359 17.48 down down correct
FISI.US Financial Institutions Inc 20260212 0 34.73 35 33.54 34.07 111584 33.7104 down down correct
FISV.US Fiserv Inc 20260212 0 62.53 62.75 58.53 58.82 10398000 58.82 down down correct
FITB.US Fifth Third Bancorp 20260212 0 54.68 55.43 52.725 53.16 11690470 53.16 down down correct
FITBI.US Fifth Third Bancorp 20260212 0 25.67 25.76 25.65 25.72 37500 25.72 up up correct
FITBO.US Fifth Third Bancorp 20260212 0 19.79 19.9 19.72 19.72 26600 19.72 down down correct
FITBP.US Fifth Third Bancorp 20260212 0 24.72 24.8 24.6 24.65 7500 24.65 down down correct
FIVE.US Five Below Inc 20260212 0 207.68 208.62 197.43 201.23 789044 201.23 down down correct
FIVN.US Five9 Inc 20260212 0 16.59 16.895 15.7 16.57 2323793 16.57 down up incorrect
FIZZ.US National Beverage Corp 20260212 0 35.5 36.185 34.81 35.85 323160 35.85 up down incorrect
FKWL.US Franklin Wireless Corp 20260212 0 4.12 4.12 4.05 4.06 6000 4.06 down up incorrect
FLEX.US Flex Ltd 20260212 0 66.3 67.5 62.02 62.6 5075413 62.6 down down correct
FLGT.US Fulgent Genetics Inc 20260212 0 23.14 23.49 22.39 22.97 280700 22.97 down up incorrect
FLL.US Full House Resorts Inc 20260212 0 2.37 2.37 2.1734 2.21 67660 2.21 down up incorrect
FLNC.US Fluence Energy Inc. Class A Common Stock 20260212 0 17.47 18.48 17.019 17.44 6982600 17.44 down down correct
FLNT.US Fluent Inc 20260212 0 3.05 3.14 3.02 3.125 6593 3.125 up up correct
FLUX.US Flux Power Holdings Inc 20260212 0 1.42 1.44 1.26 1.26 5772000 1.26 down down correct
FLWS.US 1 20260212 0 4.13 4.16 3.67 3.69 837254 3.69 down down correct
FLXN.US Flexion Therapeutics Inc 20260212 0 25.712 25.73 25.66 25.665 3800 25.5504 down down correct
FLXS.US Flexsteel Industries Inc 20260212 0 55.3 56.33 53.38 55.51 40799 55.51 up up correct
FLYW.US Flywire Corporation 20260212 0 11.13 11.26 10.55 10.79 1096008 10.79 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20260212 0 28.12 28.12 26.52 27.47 62702 27.47 down down correct
FMBH.US First Mid Bancshares Inc 20260212 0 43.01 43.4738 42.05 42.83 91444 42.83 down down correct
FMNB.US Farmers National Banc Corp 20260212 0 13.49 13.54 13.28 13.52 410298 13.35 up up correct
FNCH.US Finch Therapeutics Group Inc 20260212 0 13.25 13.325 13.25 13.25 900 13.25
FNKO.US Funko Inc 20260212 0 3.9 3.9 3.55 3.6 890887 3.6 down up incorrect
FNLC.US The First Bancorp Inc 20260212 0 29.23 29.46 28.885 29.12 11596 29.12 down up incorrect
FNWB.US First Northwest Bancorp 20260212 0 10.34 10.35 10.1 10.205 19615 10.205 down up incorrect
FNWD.US Finward Bancorp Common Stock 20260212 0 37.95 38.03 36.97 36.97 19607 36.97 down up incorrect
FOLD.US Amicus Therapeutics Inc 20260212 0 14.33 14.35 14.3 14.33 6410613 14.33
FONR.US FONAR Corporation 20260212 0 18.59 18.59 18.54 18.54 72000 18.54 down down correct
FORA.US Forian Inc 20260212 0 2.085 2.1 2.085 2.1 4013 2.1 up up correct
FORM.US FormFactor Inc 20260212 0 96 97.73 92.91 93.68 1178963 93.68 down up incorrect
FORR.US Forrester Research Inc 20260212 0 6.56 6.67 6.2 6.21 239234 6.21 down down correct
FORTY.US Formula Systems (1985) Ltd 20260212 0 119.7 120.18 118.64 118.65 1105 118.65 down down correct
FOSL.US Fossil Group Inc 20260212 0 3.96 3.96 3.61 3.82 396686 3.82 down down correct
FOX.US Fox Corporation 20260212 0 55.51 55.54 51.03 51.39 2548200 51.1153 down down correct
FOXA.US Fox Corporation 20260212 0 60.98 61.2 56.039 56.43 9960600 56.1545 down down correct
FOXF.US Fox Factory Holding Corp 20260212 0 20.1 20.36 18.915 19.05 492916 19.05 down down correct
FRAF.US Franklin Financial Services Corporation 20260212 0 49.1 50.25 48.32 49.61 35300 49.61 up up correct
FRBA.US First Bank 20260212 0 17.41 17.41 17.02 17.28 47052 17.28 down down correct
FRHC.US Freedom Holding Corp 20260212 0 119.39 120.045 115.66 117.27 75300 117.27 down up incorrect
FRME.US First Merchants Corporation 20260212 0 42.26 42.53 40.835 41.64 543080 41.2511 down up incorrect
FROG.US JFrog Ltd 20260212 0 52 54.57 51.72 53.3 6207200 53.3 up down incorrect
FROPX.US FROPX 20260212 0 15.65 15.65 15.65 15.65 0 15.4548
FRPH.US FRP Holdings Inc 20260212 0 23.98 23.98 23.33 23.69 44132 23.69 down down correct
FRPT.US Freshpet Inc 20260212 0 68.71 68.98 67.09 67.89 879738 67.89 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20260212 0 7.37 7.55 6.79 7.04 12861010 7.04 down down correct
FRST.US Primis Financial Corp 20260212 0 14.18 14.34 13.835 14.01 126535 13.91 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20260212 0 0.8852 0.893 0.85 0.8897 28016 2.6691 up up correct
FSBC.US Five Star Bancorp 20260212 0 40.62 41 39.38 40.43 52965 40.43 down down correct
FSBW.US FS Bancorp Inc 20260212 0 42.09 42.09 41.4 42.05 9070 42.05 down down correct
FSEA.US First Seacoast Bancorp 20260212 0 13.25 13.45 13.2 13.44 15426 13.44 up up correct
FSLR.US First Solar Inc 20260212 0 230.13 230.14 217.55 220.45 1648741 220.45 down down correct
FSTR.US L.B. Foster Company 20260212 0 31.58 32.0799 30.58 31.46 15577 31.46 down down correct
FSV.US FirstService Corporation 20260212 0 157.96 158.7 150.03 150.4 238315 150.4 down down correct
FTCI.US FTC Solar Inc 20260212 0 10 10.1 9.3 9.44 50755 9.44 down down correct
FTDR.US Frontdoor Inc 20260212 0 56.62 57.52 56 57.14 354733 57.14 up up correct
FTEK.US Fuel Tech Inc 20260212 0 1.33 1.33 1.25 1.27 258457 1.27 down down correct
FTFT.US Future FinTech Group Inc 20260212 0 1.57 1.57 1.41 1.49 18700 1.49 down down correct
FTHM.US Fathom Holdings Inc 20260212 0 1.02 1.04 0.9504 0.97 69950 0.97 down down correct
FTNT.US Fortinet Inc 20260212 0 87.55 88.6 82.97 84.26 7805844 84.26 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20260212 0 8.71 8.725 8.71 8.725 19500 8.7002 up up correct
FULC.US Fulcrum Therapeutics Inc 20260212 0 10.88 11.09 10.464 10.86 462500 10.86 down down correct
FULT.US Fulton Financial Corporation 20260212 0 22.33 22.535 21.54 21.92 2263390 21.92 down down correct
FULTP.US Fulton Financial Corporation 20260212 0 18.64 18.72 18.58 18.58 8100 18.58 down down correct
FUNC.US First United Corporation 20260212 0 37.72 38.04 36.82 37.32 12667 37.32 down down correct
FUND.US Sprott Focus Trust Inc 20260212 0 9.91 9.94 9.7 9.73 41100 9.5957 down down correct
FUSB.US First US Bancshares Inc 20260212 0 15.7 15.735 15.5 15.65 6645 15.577 down down correct
FUTU.US Futu Holdings Limited 20260212 0 154.9 154.9 145.32 147.48 2447768 147.48 down down correct
FVCB.US FVCBankcorp Inc 20260212 0 15.8 15.96 15.4 15.61 52879 15.61 down down correct
FWONA.US Formula One Group 20260212 0 77.9 78.53 76.17 77.55 114700 77.55 down down correct
FWONK.US Formula One Group 20260212 0 85.6 85.81 83.335 84.8 3410400 84.8 down up incorrect
FWRD.US Forward Air Corporation 20260212 0 30.11 30.33 25.935 27.12 1477970 27.12 down up incorrect
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260212 0 16.82 17.07 15.515 15.71 1087977 15.71 down up incorrect
FXNC.US First National Corporation 20260212 0 27.65 27.96 27.05 27.65 78561 27.4776
GABC.US German American Bancorp Inc 20260212 0 43.53 43.98 42.43 43.06 131581 43.06 down down correct
GAIA.US Gaia Inc 20260212 0 3.15 3.15 2.95 3.04 109442 3.04 down down correct
GAIN.US Gladstone Investment Corporation 20260212 0 14.02 14.1 13.89 13.92 149400 13.8396 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20260212 0 25.01 25.0605 25 25 3761 25 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260212 0 24.1 24.1 24.054 24.075 2400 24.075 down down correct
GALT.US Galectin Therapeutics Inc 20260212 0 2.75 2.83 2.62 2.81 155000 2.81 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260212 0 4.38 4.38 4.155 4.26 659691 4.26 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20260212 0 0.288 0.304 0.274 0.277 644800 0.277 down down correct
GANX.US Gain Therapeutics Inc 20260212 0 1.73 1.7695 1.67 1.73 345236 1.73
GASS.US StealthGas Inc 20260212 0 8 8 7.72 7.77 133508 7.77 down down correct
GBCI.US Glacier Bancorp Inc 20260212 0 52.43 52.96 50.37 51.07 856100 51.07 down down correct
GBDC.US Golub Capital BDC Inc 20260212 0 12.75 12.92 12.69 12.71 1918100 12.3642 down down correct
GBLI.US Global Indemnity Group LLC 20260212 0 28 28.29 27.6 27.61 6100 27.61 down down correct
GBNY.US Generations Bancorp NY Inc 20260212 0 15.01 15.01 14.9 14.9 9400 14.9 down down correct
GCBC.US Greene County Bancorp Inc 20260212 0 24.4195 24.4195 23.49 23.58 9493 23.48 down down correct
GCMG.US GCM Grosvenor Inc 20260212 0 12 12.36 11.23 11.29 1221400 11.173 down down correct
GCREX.US Griffin Institutional Access Real Estate 20260212 0 22.79 22.79 22.79 22.79 0 22.79
GDEN.US Golden Entertainment Inc 20260212 0 28.2 28.55 28.07 28.1 184719 28.1 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20260212 0 15.82 15.82 15.82 15.82 0 15.82
GDRX.US GoodRx Holdings Inc 20260212 0 2.23 2.275 2.1401 2.18 2779386 2.18 down up incorrect
GDS.US GDS Holdings Limited 20260212 0 46.95 48.61 46.3915 46.84 5269634 46.84 down up incorrect
GDYN.US Grid Dynamics Holdings Inc 20260212 0 6.57 6.73 6.16 6.6 3120504 6.6 up down incorrect
GECC.US Great Elm Capital Corporation 20260212 0 6.64 6.9 6.64 6.7 117476 6.7 up down incorrect
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260212 0 25.1 25.21 25.065 25.132 4000 24.7671 up up correct
GEG.US Great Elm Group Inc 20260212 0 2.06 2.09 2.01 2.02 2600 2.02 down down correct
GENC.US Gencor Industries Inc 20260212 0 15.5 15.92 15.12 15.12 22729 15.12 down down correct
GEOS.US Geospace Technologies Corporation 20260212 0 9.68 9.935 9 9 302696 9 down down correct
GERN.US Geron Corporation 20260212 0 1.64 1.6475 1.55 1.63 9919700 1.63 down down correct
GEVO.US Gevo Inc 20260212 0 1.88 1.9 1.76 1.76 2371530 1.76 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260212 0 0.41 0.415 0.381 0.389 277100 0.389 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20260212 0 49.235 50.98 48.01 48.7 7396262 48.7 down down correct
GGAL.US Grupo Financiero Galicia S.A 20260212 0 51.74 51.88 45.35 45.44 2110500 45.284 down down correct
GH.US Guardant Health Inc 20260212 0 108 108.51 100.275 102.76 2006144 102.76 down down correct
GHRS.US GH Research PLC Ordinary Shares 20260212 0 15.27 15.4 14.98 15.01 88691 15.01 down down correct
GIGGU.US GigCapital4 Inc 20260212 0 11.3 11.3 11.3 11.3 0 11.3
GIGGW.US GigCapital4 Inc 20260212 0 0.493 0.5 0.4103 0.44 39524 0.44 down up incorrect
GIGM.US GigaMedia Limited 20260212 0 1.57 1.58 1.52 1.5799 14677 1.5799 up up correct
GIII.US G 20260212 0 30.5 30.94 29.8101 30.07 350683 30.07 down down correct
GILD.US Gilead Sciences Inc 20260212 0 153.42 155.73 150.82 151.81 9891000 150.9527 down down correct
GILT.US Gilat Satellite Networks Ltd 20260212 0 13.71 14.15 12.91 13.25 1613000 13.25 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20260212 0 0.578 0.58 0.544 0.544 34175 0.544 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20260212 0 0.0499 0.0596 0.0499 0.0596 820 0.0596 up up correct
GIREX.US Griffin Institutional Access Real Estate 20260212 0 24.65 24.65 24.65 24.65 0 24.65
GLAD.US Gladstone Capital Corporation 20260212 0 18.93 19.19 18.69 18.78 149244 18.628 down down correct
GLBE.US Global 20260212 0 32.95 33.56 31.69 32.69 2487470 32.69 down down correct
GLBS.US Globus Maritime Limited 20260212 0 1.7 1.71 1.68 1.68 5100 1.68 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260212 0 16.92 16.96 16.88 16.95 5870069 16.95 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20260212 0 0.658 0.6599 0.6001 0.609 68532 0.609 down down correct
GLNG.US Golar LNG Limited 20260212 0 44.43 44.48 43.27 43.6 704500 43.3685 down down correct
GLPG.US Galapagos NV 20260212 0 34.01 34.13 33.42 33.43 78163 33.43 down down correct
GLPI.US Gaming and Leisure Properties Inc 20260212 0 46.62 47.1 46.15 46.2 3210800 45.4548 down down correct
GLRE.US Greenlight Capital Re Ltd 20260212 0 13.92 14.105 13.78 13.87 123307 13.87 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260212 0 24.17 24.17 24.17 24.17 0 24.17
GLSI.US Greenwich LifeSciences Inc 20260212 0 27.5 28 25.68 25.73 128931 25.73 down down correct
GLTO.US Galecto Inc 20260212 0 21.89 30.03 21.89 30.03 1495531 30.03 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260212 0 18.75 19.1565 17.98 18.5 838148 18.5 down down correct
GMBL.US Esports Entertainment Group Inc 20260212 0 0.17 0.23 0.17 0.23 16800 0.23 up up correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260212 0 0.04 0.04 0.04 0.04 300 0.04
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260212 0 23.56 23.56 23.56 23.56 0 23.56
GNLN.US Greenlane Holdings Inc 20260212 0 1.01 1.04 0.715 0.88 12068000 0.88 down up incorrect
GNPX.US Genprex Inc 20260212 0 2.15 2.15 1.99 2.04 287357 2.04 down up incorrect
GNSS.US Genasys Inc 20260212 0 2.03 2.04 1.86 1.97 148891 1.97 down up incorrect
GNTX.US Gentex Corporation 20260212 0 24.53 24.81 24.17 24.42 1727764 24.42 down down correct
GO.US Grocery Outlet Holding Corp 20260212 0 9.73 10.1 9.61 10.08 1668400 10.08 up up correct
GOCO.US GoHealth Inc 20260212 0 1.76 1.76 1.75 1.755 27718 1.755 down down correct
GOGO.US Gogo Inc 20260212 0 3.92 4.02 3.845 3.99 1395849 3.99 up up correct
GOOD.US Gladstone Commercial Corporation 20260212 0 11.61 11.7 11.4 11.53 375752 11.4316 down down correct
GOODN.US Gladstone Commercial Corporation 20260212 0 23.05 23.05 23.05 23.05 1400 22.9131
GOOG.US Alphabet Inc 20260212 0 312.35 316.48 308.15 309.37 28194000 309.1522 down down correct
GOOGL.US Alphabet Inc 20260212 0 312.09 316.24 307.2 309 47761300 308.7826 down down correct
GOSS.US Gossamer Bio Inc 20260212 0 2.36 2.38 2.27 2.32 3220000 2.32 down down correct
GOVX.US GeoVax Labs Inc 20260212 0 2.57 2.62 2.28 2.31 90600 2.31 down down correct
GP.US GreenPower Motor Company Inc 20260212 0 0.99 1.014 0.95 0.965 54200 0.965 down down correct
GPRE.US Green Plains Inc 20260212 0 15.47 15.64 13.765 13.92 3200235 13.92 down up incorrect
GPRO.US GoPro Inc 20260212 0 0.9478 0.9562 0.8344 0.8584 3083947 0.8584 down up incorrect
GRBK.US Green Brick Partners Inc 20260212 0 77.73 79.67 77 77.56 225900 77.56 down up incorrect
GREE.US Greenidge Generation Holdings Inc 20260212 0 1.16 1.23 1.09 1.12 97400 1.12 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260212 0 18.56 19 18.56 19 400 19 up up correct
GRFS.US Grifols S.A 20260212 0 9.22 9.3 9.14 9.28 418288 9.28 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260212 0 25.32 25.32 25.32 25.32 0 25.32
GRIN.US Grindrod Shipping Holdings Ltd 20260212 0 29.85 29.87 29.24 29.26 3400 29.2417 down up incorrect
GRMN.US Garmin Ltd 20260212 0 207.02 208.02 201.19 203.22 1110200 202.4441 down up incorrect
GRNQ.US Greenpro Capital Corp 20260212 0 1.75 1.78 1.7 1.7 13677 1.7 down up incorrect
GROM.US Grom Social Enterprises Inc. Common Stock 20260212 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20260212 0 3.2 3.29 3.18 3.18 56613 3.18 down down correct
GRPN.US Groupon Inc 20260212 0 12.2 12.41 11.89 11.92 1239100 11.92 down down correct
GRTX.US Galera Therapeutics Inc 20260212 0 0.024 0.024 0.0239 0.0239 331 0.0239 down down correct
GRVY.US Gravity Co. Ltd 20260212 0 70.01 70.01 63.12 66.495 22925 66.495 down down correct
GRWG.US GrowGeneration Corp 20260212 0 1.165 1.2 1.105 1.13 565743 1.13 down down correct
GSBC.US Great Southern Bancorp Inc 20260212 0 63.81 64 62.41 63.61 63053 63.61 down down correct
GSHD.US Goosehead Insurance Inc 20260212 0 49.91 52.59 46.8 52.35 775660 52.35 up up correct
GSIT.US GSI Technology Inc 20260212 0 6.21 6.2799 5.83 5.9 581675 5.9 down down correct
GSM.US Ferroglobe PLC 20260212 0 5.45 5.45 5.065 5.3 1512230 5.3 down down correct
GSRDX.US GSRDX 20260212 0 7.46 7.46 7.46 7.46 0 7.46
GSREX.US GSREX 20260212 0 7.46 7.46 7.46 7.46 0 7.46
GSRHX.US GSRHX 20260212 0 7.94 7.94 7.94 7.94 0 7.94
GSRJX.US GSRJX 20260212 0 7.47 7.47 7.47 7.47 0 7.47
GSRQX.US GSRQX 20260212 0 7.63 7.63 7.63 7.63 0 7.63
GT.US The Goodyear Tire & Rubber Company 20260212 0 9.55 9.97 9.29 9.34 10980400 9.34 down up incorrect
GTBP.US GT Biopharma Inc 20260212 0 0.485 0.492 0.443 0.471 1057500 0.471 down up incorrect
GTEC.US Greenland Technologies Holding Corporation 20260212 0 0.86 0.866 0.83 0.83 118700 0.83 down up incorrect
GTIM.US Good Times Restaurants Inc 20260212 0 1.24 1.2461 1.19 1.2 69669 1.2 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20260212 0 30.02 30.64 28.54 29.58 4901100 29.58 down down correct
GTX.US Garrett Motion Inc 20260212 0 20.84 21.21 20.535 20.6 2486900 20.5191 down up incorrect
GURE.US Gulf Resources Inc 20260212 0 5.59 5.64 5.46 5.56 6032 5.56 down up incorrect
GWRS.US Global Water Resources Inc 20260212 0 9.15 9.26 9.11 9.12 79468 9.095 down down correct
GYRO.US Gyrodyne LLC 20260212 0 8.87 8.87 8.87 8.87 0 8.87
HAFC.US Hanmi Financial Corporation 20260212 0 27.16 27.37 26.36 26.77 249695 26.77 down down correct
HAIN.US The Hain Celestial Group Inc 20260212 0 0.9 0.9399 0.8626 0.9073 1984059 0.9073 up up correct
HALL.US Hallmark Financial Services Inc 20260212 0 0.08 0.08 0.08 0.08 0 0.08
HALO.US Halozyme Therapeutics Inc 20260212 0 79.31 79.53 76.1 76.92 2221300 76.92 down down correct
HAS.US Hasbro Inc 20260212 0 105.89 106.98 101.21 101.57 3225700 100.8745 down up incorrect
HBAN.US Huntington Bancshares Incorporated 20260212 0 18.09 18.215 17.175 17.33 37721219 17.33 down down correct
HBANM.US Huntington Bancshares Incorporated 20260212 0 22.77 23.14 22.77 22.98 14600 22.624 up up correct
HBANP.US Huntington Bancshares Incorporated 20260212 0 17.64 17.74 17.6 17.62 24717 17.62 down down correct
HBCP.US Home Bancorp Inc 20260212 0 61.32 61.32 59.225 60.82 63537 60.82 down down correct
HBIO.US Harvard Bioscience Inc 20260212 0 0.5418 0.569 0.5343 0.56 257820 0.56 up up correct
HBNC.US Horizon Bancorp Inc 20260212 0 18.28 18.4 17.57 17.77 272938 17.77 down down correct
HBT.US HBT Financial Inc 20260212 0 28.59 28.8 28.11 28.77 39407 28.77 up up correct
HCAT.US Health Catalyst Inc 20260212 0 2 2.005 1.83 1.84 1071901 1.84 down down correct
HCKT.US The Hackett Group Inc 20260212 0 14.5 14.5 13.61 13.8 318474 13.8 down up incorrect
HCM.US HUTCHMED (China) Limited 20260212 0 14.99 15.0339 14.575 14.75 10746 14.75 down down correct
HCSG.US Healthcare Services Group Inc 20260212 0 22.69 22.98 21.01 21.34 1690413 21.34 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260212 0 8.01 8.07 7 7.23 135200 7.23 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20260212 0 0.96 0.9675 0.8252 0.8253 107367 0.8253 down down correct
HDSN.US Hudson Technologies Inc 20260212 0 7.53 7.64 7.245 7.3 261770 7.3 down down correct
HELE.US Helen of Troy Limited 20260212 0 17.6 17.94 16.85 16.9 857142 16.9 down down correct
HEPS.US D 20260212 0 2.7 2.725 2.575 2.62 240654 2.62 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260212 0 18.75 18.75 18.75 18.75 0 18.75
HFFG.US HF Foods Group Inc 20260212 0 1.57 1.57 1.47 1.5 269213 1.5 down down correct
HFWA.US Heritage Financial Corporation 20260212 0 28.04 28.285 27.13 27.73 286412 27.73 down down correct
HGBL.US Heritage Global Inc 20260212 0 1.36 1.36 1.3 1.32 43800 1.32 down up incorrect
HIFS.US Hingham Institution for Savings 20260212 0 300.18 306.15 289.59 301.31 57858 301.31 up down incorrect
HIHO.US Highway Holdings Limited 20260212 0 1 1 0.92 0.92 4489 0.92 down up incorrect
HIMX.US Himax Technologies Inc 20260212 0 7.65 7.99 7.46 7.75 2968198 7.75 up up correct
HITI.US High Tide Inc. Common Shares 20260212 0 2.34 2.35 2.24 2.31 295043 2.31 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20260212 0 2.26 2.27 2.115 2.14 4130347 2.14 down down correct
HLIT.US Harmonic Inc 20260212 0 10.02 10.205 9.93 10.15 853794 10.15 up up correct
HLMN.US Hillman Solutions Corp 20260212 0 10.42 10.53 9.95 9.99 1569038 9.99 down down correct
HLNE.US Hamilton Lane Incorporated 20260212 0 128.51 132.8 122.98 123.08 473199 123.08 down down correct
HNNA.US Hennessy Advisors Inc 20260212 0 10.09 10.2676 9.72 10.04 30723 9.8906 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260212 0 25.115 25.115 25.115 25.115 400 24.8101
HNRG.US Hallador Energy Company 20260212 0 20.9 21.125 19.29 19.36 471711 19.36 down up incorrect
HNST.US The Honest Company Inc 20260212 0 2.15 2.17 2.07 2.1 1925206 2.1 down up incorrect
HOFT.US Hooker Furniture Corporation 20260212 0 15.2 15.245 14.425 14.74 35987 14.74 down up incorrect
HOLX.US Hologic Inc 20260212 0 75.17 75.215 74.885 74.91 2813682 74.91 down down correct
HON.US Honeywell International Inc 20260212 0 244.42 245.63 239.19 239.83 6536100 238.6452 down up incorrect
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260212 0 78.87 79 70.43 71.12 57569300 71.12 down up incorrect
HOOK.US HOOKIPA Pharma Inc 20260212 0 1.028 1.03 1.02 1.03 2500 1.03 up up correct
HOPE.US Hope Bancorp Inc 20260212 0 12.22 12.33 11.865 12.1 813256 12.1 down down correct
HOTH.US Hoth Therapeutics Inc 20260212 0 0.93 1.01 0.905 0.98 906500 0.98 up up correct
HOWL.US Werewolf Therapeutics Inc 20260212 0 0.6777 0.6891 0.6421 0.659 223338 0.659 down down correct
HPK.US HighPeak Energy Inc 20260212 0 5.2 5.23 4.37 4.62 791081 4.62 down down correct
HQI.US HireQuest Inc 20260212 0 10.53 10.67 10.28 10.67 20700 10.6151 up up correct
HQY.US HealthEquity Inc 20260212 0 77.39 77.63 72.99 73.21 1952330 73.21 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20260212 0 36.77 36.959 35.57 35.85 503800 35.85 down down correct
HROW.US Harrow Health Inc 20260212 0 48.99 50.16 46.97 47.12 459700 47.12 down down correct
HRTX.US Heron Therapeutics Inc 20260212 0 1.21 1.22 1.11 1.15 1092918 1.15 down down correct
HRZN.US Horizon Technology Finance Corporation 20260212 0 6.64 6.71 6.55 6.56 1152222 6.4518 down down correct
HSDT.US Helius Medical Technologies Inc 20260212 0 1.9 2.01 1.81 1.93 623100 1.93 up up correct
HSIC.US Henry Schein Inc 20260212 0 81.78 82.8 78.105 78.43 1869629 78.43 down down correct
HST.US Host Hotels & Resorts Inc 20260212 0 20.07 20.33 19.27 19.54 10700000 19.54 down down correct
HSTM.US HealthStream Inc 20260212 0 20.16 20.16 19.5 19.88 370478 19.8487 down down correct
HTBK.US Heritage Commerce Corp 20260212 0 13.46 13.56 13.04 13.23 583492 13.23 down down correct
HTHT.US Huazhu Group Limited 20260212 0 53.28 55.25 52.31 53.32 2625462 53.32 up up correct
HTLD.US Heartland Express Inc 20260212 0 11.96 12.04 10.73 11.14 759430 11.14 down down correct
HTOO.US Fusion Fuel Green PLC 20260212 0 3.5 3.5 3.3 3.34 4500 3.34 down down correct
HUBG.US Hub Group Inc 20260212 0 42.99 43.04 37.25 40 3004100 39.8567 down down correct
HUDI.US Huadi International Group Co. Ltd 20260212 0 1.175 1.175 1.1284 1.1284 3259 1.1284 down down correct
HUIZ.US Huize Holding Limited 20260212 0 1.995 1.995 1.96 1.96 600 1.96 down down correct
HUMA.US Humacyte Inc 20260212 0 1.015 1.04 0.9808 1.01 6879872 1.01 down down correct
HUMAW.US Humacyte Inc 20260212 0 0.1 0.1184 0.0956 0.115 10575 0.115 up up correct
HURC.US Hurco Companies Inc 20260212 0 17.71 17.71 17.18 17.31 13607 17.31 down down correct
HURN.US Huron Consulting Group Inc 20260212 0 129.8 132.285 123.9701 125.43 725242 125.43 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20260212 0 53.59 54.34 49.58 50.97 3728037 50.97 down down correct
HWBK.US Hawthorn Bancshares Inc 20260212 0 34.42 34.96 34.42 34.83 3225 34.6065 up up correct
HWC.US Hancock Whitney Corporation 20260212 0 72.05 72.45 69.77 70.61 535900 70.0766 down down correct
HWCPZ.US HWCPZ 20260212 0 24.5 24.5 24.07 24.401 5100 24.0056 down down correct
HWKN.US Hawkins Inc 20260212 0 149.6 153.92 143.88 144.15 114873 143.96 down down correct
HYAC.US Haymaker Acquisition Corp. III 20260212 0 11.47 11.47 11.46 11.46 320 11.46 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20260212 0 1.45 1.46 1.427 1.43 14300 1.43 down down correct
HYMC.US Hycroft Mining Holding Corporation 20260212 0 35.25 38.66 33.01 33.1 3334700 33.1 down down correct
IART.US Integra LifeSciences Holdings Corporation 20260212 0 11.19 11.33 10.69 10.81 1149056 10.81 down up incorrect
IBCP.US Independent Bank Corporation 20260212 0 36.31 36.5 35.435 35.91 193612 35.91 down up incorrect
IBEX.US IBEX Limited 20260212 0 30.14 30.2 28.9731 29.8 236877 29.8 down up incorrect
IBKR.US Interactive Brokers Group Inc 20260212 0 76.66 77.67 72.24 73.06 6887600 72.9816 down down correct
IBOC.US International Bancshares Corporation 20260212 0 72.44 72.535 71.07 72.4 259454 71.67 down down correct
IBRX.US ImmunityBio Inc 20260212 0 6.53 6.87 6.4 6.62 13449100 6.62 up up correct
ICCC.US ImmuCell Corporation 20260212 0 6.49 6.6311 6.48 6.62 9961 6.62 up up correct
ICCM.US Icecure Medical 20260212 0 0.6095 0.6095 0.57 0.573 181454 0.573 down down correct
ICFI.US ICF International Inc 20260212 0 78.29 79.705 75.13 75.6 194685 75.6 down down correct
ICHR.US Ichor Holdings Ltd 20260212 0 47.83 47.99 43.6138 43.93 1707007 43.93 down down correct
ICLR.US ICON Public Limited Company 20260212 0 79.97 87 66.57 80.08 23558141 80.08 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20260212 0 3.09 3.1 3 3.08 44500 3.08 down down correct
ICUI.US ICU Medical Inc 20260212 0 149.34 151 140.66 142.02 391983 142.02 down down correct
IDCC.US InterDigital Inc 20260212 0 363.71 371.63 353.29 356.83 259147 356.83 down down correct
IDN.US Intellicheck Inc 20260212 0 4.81 4.955 4.715 4.82 150146 4.82 up down incorrect
IDXX.US IDEXX Laboratories Inc 20260212 0 651.49 651.57 616.135 617.2 629030 617.2 down down correct
IDYA.US IDEAYA Biosciences Inc 20260212 0 32.05 32.175 30.74 31.52 636700 31.52 down down correct
IEP.US Icahn Enterprises L.P 20260212 0 8.25 8.29 8.02 8.08 548200 7.5818 down up incorrect
IESC.US IES Holdings Inc 20260212 0 525.49 537.7 491.28 495.49 220688 495.49 down up incorrect
IFBD.US Infobird Co. Ltd 20260212 0 0.9701 0.9758 0.9701 0.9758 9549 0.9758 up down incorrect
IFMK.US iFresh Inc 20260212 0 0.0005 0.0005 0.0005 0.0005 9654 0.0005
IFRX.US InflaRx N.V 20260212 0 0.8366 0.8455 0.8215 0.8313 109141 0.8313 down up incorrect
IGIC.US International General Insurance Holdings Ltd 20260212 0 25.05 25.27 24.8 25 59130 24.9473 down up incorrect
IHRT.US iHeartMedia Inc 20260212 0 3.62 3.7 3.41 3.45 556191 3.45 down down correct
III.US Information Services Group Inc 20260212 0 4.73 4.73 4.475 4.56 481318 4.56 down down correct
IIIV.US i3 Verticals Inc 20260212 0 22.1 22.785 21.01 21.04 727227 21.04 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260212 0 0.61 0.6147 0.555 0.589 375346 0.589 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260212 0 0.2 0.2 0.198 0.198 1100 0.198 down down correct
IKT.US Inhibikase Therapeutics Inc 20260212 0 1.69 1.7 1.61 1.64 429811 1.64 down down correct
ILMN.US Illumina Inc 20260212 0 118.15 118.15 112.65 114.44 3218000 114.44 down down correct
ILPT.US Industrial Logistics Properties Trust 20260212 0 5.55 5.63 5.24 5.39 304056 5.39 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260212 0 9.69 9.69 9.69 9.69 100 9.69
IMCC.US IM Cannabis Corp 20260212 0 1.2 1.2 0.9047 1.14 115798 1.14 down up incorrect
IMCR.US Immunocore Holdings plc 20260212 0 32.93 33.75 31.65 31.79 224514 31.79 down up incorrect
IMKTA.US Ingles Markets Incorporated 20260212 0 86.72 88.835 86.72 88.55 155392 88.55 up up correct
IMMP.US Immutep Limited 20260212 0 2.8 2.8 2.69 2.74 93187 2.74 down down correct
IMMR.US Immersion Corporation 20260212 0 6.31 6.34 6.075 6.13 326182 6.13 down down correct
IMNM.US Immunome Inc 20260212 0 24.2 24.25 22.25 22.44 1243200 22.44 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260212 0 35.62 35.91 34.918 35.47 44746 35.47 down down correct
IMRA.US IMARA Inc 20260212 0 13.19 13.19 12.74 12.7773 6374 12.5064 down down correct
IMRN.US Immuron Limited 20260212 0 0.75 0.7625 0.6801 0.7034 18105 0.7034 down down correct
IMRX.US Immuneering Corporation 20260212 0 5.04 5.145 4.9 4.96 479670 4.96 down down correct
IMTE.US Integrated Media Technology Limited 20260212 0 0.59 0.668 0.58 0.621 26100 0.621 up up correct
IMTX.US Immatics N.V 20260212 0 10.31 10.42 9.63 9.9 222921 9.9 down down correct
IMUX.US Immunic Inc 20260212 0 0.755 0.894 0.725 0.87 5653600 0.87 up up correct
IMVT.US Immunovant Inc 20260212 0 26.01 26.41 25.09 25.64 1165600 25.64 down down correct
IMXI.US International Money Express Inc 20260212 0 15.58 15.58 15.53 15.55 152578 15.55 down down correct
INAB.US IN8bio Inc. Common Stock 20260212 0 1.97 2.05 1.7 1.85 49340 1.85 down down correct
INBK.US First Internet Bancorp 20260212 0 20.89 21.1 20.39 20.91 68681 20.91 up up correct
INBKZ.US INBKZ 20260212 0 24.79 24.815 24.63 24.7 4400 24.196 down down correct
INBX.US Inhibrx Inc 20260212 0 82.9 83.84 79.36 82.11 111000 82.11 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20260212 0 0.92 0.92 0.8861 0.8905 6986 0.8905 down down correct
INCY.US Incyte Corporation 20260212 0 98.87 102.2 97.9029 100.75 1700614 100.75 up up correct
INDB.US Independent Bank Corp 20260212 0 85.02 85.5 81.96 82.85 281900 82.85 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260212 0 3.84 3.87 3.51 3.7 3941500 3.7 down down correct
INDP.US Indaptus Therapeutics Inc 20260212 0 1.79 1.79 1.62 1.65 66600 1.65 down down correct
INGN.US Inogen Inc 20260212 0 6.23 6.26 5.78 5.79 298130 5.79 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260212 0 11.216 11.271 10.99 11.04 6000 11.04 down down correct
INM.US InMed Pharmaceuticals Inc 20260212 0 0.968 0.9699 0.89 0.8901 92776 0.8901 down down correct
INMB.US INmune Bio Inc 20260212 0 1.64 1.67 1.44 1.47 397502 1.47 down down correct
INMD.US InMode Ltd 20260212 0 14.25 14.48 14.25 14.3 1220819 14.3 up up correct
INN.US PF 20260212 0 18.45 18.45 18.28 18.28 1267 17.9128 down down correct
INNV.US InnovAge Holding Corp 20260212 0 8.2 8.5399 7.97 8.35 315778 8.35 up up correct
INO.US Inovio Pharmaceuticals Inc 20260212 0 1.62 1.64 1.56 1.58 702500 1.58 down down correct
INOD.US Innodata Inc 20260212 0 45 45.01 41.34 43.5 1672848 43.5 down down correct
INOV.US Inovalon Holdings Inc 20260212 0 36.19 36.2 36.19 36.2 700 36.2 up up correct
INSE.US Inspired Entertainment Inc 20260212 0 8.49 8.5 8.26 8.3 126900 8.3 down down correct
INSG.US Inseego Corp 20260212 0 10.6 10.71 9.73 9.88 157400 9.88 down down correct
INSM.US Insmed Incorporated 20260212 0 148.55 148.75 142.99 146.17 2706800 146.17 down down correct
INTA.US Intapp Inc. Common Stock 20260212 0 24.04 24.73 22.875 23.44 2750600 23.44 down down correct
INTC.US Intel Corporation 20260212 0 47.8 48.95 46.19 46.48 88321148 46.48 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260212 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260212 0 29.5 29.5 28.01 28.02 10500 28.02 down down correct
INTU.US Intuit Inc 20260212 0 397.95 408.995 391.15 397.96 4334005 397.96 up down incorrect
INTZ.US Intrusion Inc 20260212 0 1 1 0.901 0.9555 168697 0.9555 down up incorrect
INVA.US Innoviva Inc 20260212 0 22.51 23.42 22.33 22.44 1262592 22.44 down up incorrect
INVE.US Identiv Inc 20260212 0 3.33 3.39 3.15 3.16 45152 3.16 down down correct
INVZ.US Innoviz Technologies Ltd 20260212 0 0.9839 0.99 0.94 0.9546 1164151 0.9546 down down correct
INVZW.US Innoviz Technologies Ltd 20260212 0 0.0119 0.0119 0.006 0.01 10743 0.01 down down correct
IOBT.US IO Biotech Inc. Common Stock 20260212 0 0.3537 0.358 0.318 0.3555 1022911 0.3555 up up correct
IONS.US Ionis Pharmaceuticals Inc 20260212 0 84.2 84.91 81.2 81.78 1734659 81.78 down down correct
IOSP.US Innospec Inc 20260212 0 88.52 90.125 85.98 86.88 243223 86.88 down down correct
IOVA.US Iovance Biotherapeutics Inc 20260212 0 2.66 2.68 2.5 2.52 5818500 2.52 down down correct
IPAR.US Inter Parfums Inc 20260212 0 100.93 102.4 100.15 100.36 282048 100.36 down down correct
IPDN.US Professional Diversity Network Inc 20260212 0 1.4 1.765 1.3115 1.68 574705 1.68 up up correct
IPGP.US IPG Photonics Corporation 20260212 0 116.7 154.2095 115.87 150.25 2484386 150.25 up up correct
IPHA.US Innate Pharma S.A 20260212 0 1.76 1.76 1.66 1.66 9097 1.66 down down correct
IPSC.US Century Therapeutics Inc. 20260212 0 1.82 1.825 1.71 1.75 1021893 1.75 down down correct
IPW.US iPower Inc. 20260212 0 4 4.07 3.58 3.72 120885 3.72 down down correct
IPWR.US Ideal Power Inc 20260212 0 3.26 3.5 3.07 3.13 56900 3.13 down down correct
IQ.US iQIYI Inc 20260212 0 1.92 1.9205 1.76 1.83 17280311 1.83 down up incorrect
IRDM.US Iridium Communications Inc 20260212 0 19.2 22.4581 19.19 22.39 6373790 22.39 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20260212 0 42.52 42.83 39.51 40.03 30323000 40.03 down down correct
IRIX.US IRIDEX Corporation 20260212 0 1.43 1.45 1.35 1.38 62372 1.38 down down correct
IRMD.US IRadimed Corporation 20260212 0 103.64 105.1 98.9 99.84 52885 99.6472 down down correct
IROQ.US IF Bancorp Inc 20260212 0 27.5 28.02 27.5 28.02 4120 28.02 up up correct
IRTC.US iRhythm Technologies Inc 20260212 0 153.51 157.28 147.71 148.41 710325 148.41 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20260212 0 4.44 4.63 4.22 4.61 2134955 4.61 up up correct
ISPC.US iSpecimen Inc. Common Stock 20260212 0 0.305 0.32 0.29 0.3184 802106 0.3184 up up correct
ISRG.US Intuitive Surgical Inc 20260212 0 496.12 497.84 475.83 478.6 2966529 478.6 down down correct
ISSC.US Innovative Solutions and Support Inc 20260212 0 22.9 23.8 20.645 20.77 880450 20.77 down down correct
ISTR.US Investar Holding Corporation 20260212 0 29.73 29.77 28.79 29.46 192304 29.46 down down correct
ITIC.US Investors Title Company 20260212 0 272.28 275 261.25 267.56 16530 267.56 down up incorrect
ITRI.US Itron Inc 20260212 0 100.77 101.35 93.76 95.74 1319211 95.74 down down correct
ITRM.US Iterum Therapeutics plc 20260212 0 0.299 0.306 0.282 0.292 383600 0.292 down down correct
ITRN.US Ituran Location and Control Ltd 20260212 0 47.9 48.13 46.06 46.7 55630 46.7 down down correct
IVA.US Inventiva S.A 20260212 0 6.36 6.37 6.03 6.2 211461 6.2 down down correct
IZEA.US IZEA Worldwide Inc 20260212 0 3.54 3.6 3.35 3.38 89677 3.38 down down correct
JACK.US Jack in the Box Inc 20260212 0 20.94 21.08 20 20.5 707639 20.5 down down correct
JAGX.US Jaguar Health Inc 20260212 0 0.64 0.64 0.561 0.586 353100 0.586 down down correct
JAKK.US JAKKS Pacific Inc 20260212 0 17.98 18.1763 17.23 17.6 184177 17.4015 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20260212 0 13.1 13.48 13.02 13.13 1179800 13.13 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20260212 0 165.5 168.19 165.08 166.29 931900 166.29 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20260212 0 231.87 234.4 208.86 218.72 3273424 218.72 down down correct
JBLU.US JetBlue Airways Corporation 20260212 0 5.95 6.01 5.4701 5.63 15281780 5.63 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20260212 0 79 79.8399 77.7 79.02 48772 79.02 up up correct
JD.US JD.com Inc 20260212 0 27.86 27.88 27.02 27.52 13130500 27.52 down down correct
JFIN.US Jiayin Group Inc 20260212 0 6.33 6.4969 6.0314 6.26 54709 6.26 down down correct
JFU.US 9F Inc 20260212 0 4.5 4.82 4.5 4.7 9292 4.7 up up correct
JG.US Aurora Mobile Limited 20260212 0 8.02 8.2 7.81 8.16 2315 8.16 up up correct
JJSF.US J & J Snack Foods Corp 20260212 0 82.31 86.11 80.73 85.14 270465 85.14 up up correct
JKHY.US Jack Henry & Associates Inc 20260212 0 166.85 167.92 154.18 157.47 2566400 156.8997 down down correct
JOUT.US Johnson Outdoors Inc 20260212 0 49.26 49.26 46.95 48.08 87552 48.08 down up incorrect
JPM.US PM 20260212 0 18.46 18.57 18.45 18.53 144158 18.53 up down incorrect
JRSH.US Jerash Holdings (US) Inc 20260212 0 3.39 3.39 3.2 3.21 150798 3.16 down up incorrect
JRVR.US James River Group Holdings Ltd 20260212 0 6.64 6.8 6.63 6.75 206810 6.7395 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20260212 0 19.78 19.78 19.69 19.69 8653 19.3018 down down correct
JSPR.US Jasper Therapeutics Inc 20260212 0 1.25 1.275 1.155 1.17 877900 1.17 down down correct
JSPRW.US Jasper Therapeutics Inc 20260212 0 0.0182 0.019 0.0166 0.0189 32306 0.0189 up up correct
JVA.US Coffee Holding Co. Inc 20260212 0 3.2 3.25 3.01 3.08 67041 3.08 down down correct
JWEL.US Jowell Global Ltd 20260212 0 2.27 2.33 2.252 2.33 13000 2.33 up up correct
JYNT.US The Joint Corp 20260212 0 8.64 8.77 8.35 8.59 94371 8.59 down down correct
JZXN.US Jiuzi Holdings Inc 20260212 0 1.86 2.65 1.8 2.19 15601310 2.19 up up correct
KALA.US Kala Pharmaceuticals Inc 20260212 0 0.3988 0.3998 0.3633 0.3633 873873 0.3633 down down correct
KALU.US Kaiser Aluminum Corporation 20260212 0 146.68 150 138.51 140.07 206764 140.07 down down correct
KALV.US KalVista Pharmaceuticals Inc 20260212 0 15.7 15.7 14.8999 15.12 473235 15.12 down down correct
KARO.US Karooooo Ltd 20260212 0 49.44 50.045 46.82 48.88 83944 48.88 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260212 0 0.0145 0.0215 0.0145 0.0207 349233 0.0207 up down incorrect
KBNT.US Kubient Inc 20260212 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260212 0 15.04 15.42 14.74 14.83 3710500 14.83 down down correct
KDP.US Keurig Dr Pepper Inc 20260212 0 29.71 30.15 29.71 29.91 10041200 29.91 up down incorrect
KE.US Kimball Electronics Inc 20260212 0 24.66 24.8 23.83 23.87 200669 23.87 down up incorrect
KELYA.US Kelly Services Inc 20260212 0 9.38 10.2 9.38 9.78 693950 9.7016 up up correct
KELYB.US Kelly Services Inc 20260212 0 16.79 17 14.59 15.49 86100 15.4197 down down correct
KEQU.US Kewaunee Scientific Corporation 20260212 0 40.15 40.35 40 40.15 3405 40.15
KFFB.US Kentucky First Federal Bancorp 20260212 0 4.8745 4.8745 4.8745 4.8745 472 4.8745
KFRC.US Kforce Inc 20260212 0 30.51 30.57 27.39 29.18 382300 28.7606 down down correct
KHC.US The Kraft Heinz Company 20260212 0 24.47 24.765 24.18 24.32 18694800 23.9185 down down correct
KIDS.US OrthoPediatrics Corp 20260212 0 17.22 17.32 16.5756 16.72 111100 16.72 down down correct
KINS.US Kingstone Companies Inc 20260212 0 16.22 16.36 15.935 16.09 121215 16.09 down down correct
KLAC.US KLA Corporation 20260212 0 1478.02 1495.0699 1434.46 1450.85 1051400 1448.9672 down down correct
KLDO.US Kaleido Biosciences Inc 20260212 0 0.0001 0.0001 0.0001 0.0001 154 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260212 0 74.87 75.45 71.5 72.08 955487 72.08 down up incorrect
KLTR.US Kaltura Inc. Common Stock 20260212 0 1.46 1.475 1.4 1.42 429600 1.42 down down correct
KLXE.US KLX Energy Services Holdings Inc 20260212 0 2.31 2.3248 2.12 2.22 132232 2.22 down down correct
KMDA.US Kamada Ltd 20260212 0 8.43 8.705 8.37 8.57 208765 8.57 up up correct
KNDI.US Kandi Technologies Group Inc 20260212 0 0.9743 0.9936 0.9301 0.94 71557 0.94 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260212 0 45 45.5 43.5 44.71 312323 44.71 down down correct
KNSL.US Kinsale Capital Group Inc 20260212 0 404.64 414.19 398.45 401 369300 400.7313 down up incorrect
KOD.US Kodiak Sciences Inc 20260212 0 23.13 23.2727 21.2016 22 332923 22 down up incorrect
KOPN.US Kopin Corporation 20260212 0 2.31 2.35 2.145 2.15 5163389 2.15 down up incorrect
KOSS.US Koss Corporation 20260212 0 4.39 4.48 4.3 4.33 15900 4.33 down down correct
KPLT.US Katapult Holdings Inc 20260212 0 6.73 6.73 6.235 6.235 11660 6.235 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260212 0 0.0033 0.0051 0.003 0.0043 529340 0.0043 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20260212 0 2.15 2.2 2.04 2.08 83400 2.08 down down correct
KPTI.US Karyopharm Therapeutics Inc 20260212 0 6.72 9.9399 6.72 8.94 2752822 8.94 up up correct
KRKR.US 36Kr Holdings Inc 20260212 0 4.24 4.31 4.06 4.06 2822 4.06 down down correct
KRMD.US Repro Med Systems Inc 20260212 0 4.57 4.6 4.3069 4.37 185899 4.37 down down correct
KRNT.US Kornit Digital Ltd 20260212 0 17.5 17.96 16.1 16.25 757715 16.25 down down correct
KRNY.US Kearny Financial Corp 20260212 0 8.07 8.125 7.87 8 262597 8 down down correct
KROS.US Keros Therapeutics Inc 20260212 0 17.16 17.17 16.55 16.61 209652 16.61 down down correct
KRT.US Karat Packaging Inc 20260212 0 26.18 26.56 25.53 25.72 77700 25.2696 down down correct
KRUS.US Kura Sushi USA Inc 20260212 0 73.22 74.44 70.225 70.82 273491 70.82 down down correct
KRYS.US Krystal Biotech Inc 20260212 0 275.56 275.56 269.405 270.26 128829 270.26 down down correct
KTCC.US Key Tronic Corporation 20260212 0 3.24 3.2499 3 3.15 24526 3.15 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20260212 0 88.4 89.59 85.25 87.05 2276613 87.05 down down correct
KTTA.US Pasithea Therapeutics Corp. 20260212 0 0.718 0.74 0.682 0.7 295000 0.7 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260212 0 0.0105 0.0137 0.0105 0.0137 328 0.0137 up up correct
KURA.US Kura Oncology Inc 20260212 0 7.9 8.045 7.625 8.02 1220693 8.02 up up correct
KVHI.US KVH Industries Inc 20260212 0 5.99 6.37 5.99 6.2 82846 6.2 up up correct
KXIN.US Kaixin Auto Holdings 20260212 0 0.76 0.805 0.54 0.715 284213 10.725 down down correct
KYMR.US Kymera Therapeutics Inc 20260212 0 82.78 85.995 81.83 84.02 1228100 84.02 up up correct
KZIA.US Kazia Therapeutics Limited 20260212 0 5.12 5.25 4.86 5.14 193100 5.14 up up correct
KZR.US Kezar Life Sciences Inc 20260212 0 6.34 6.4 6.21 6.3 49814 6.3 down down correct
LAKE.US Lakeland Industries Inc 20260212 0 10.02 10.06 9.65 9.85 63166 9.85 down down correct
LAMR.US Lamar Advertising Company (REIT) 20260212 0 132.84 134.4799 131.21 131.3 541860 131.3 down down correct
LAND.US Gladstone Land Corporation 20260212 0 11.17 11.334 10.81 10.83 521700 10.7854 down down correct
LANDO.US Gladstone Land Corporation 20260212 0 20.055 20.1 20.05 20.078 10300 19.9528 up up correct
LARAX.US LARAX 20260212 0 8.51 8.51 8.51 8.51 0 8.4484
LARK.US Landmark Bancorp Inc 20260212 0 27.49 27.8 27.49 27.8 2600 27.8 up up correct
LASR.US nLIGHT Inc 20260212 0 55 55.92 51.67 52.43 1774152 52.43 down down correct
LAUR.US Laureate Education Inc 20260212 0 34.48 34.83 33.8305 33.92 765739 33.92 down down correct
LBRDA.US Liberty Broadband Corporation 20260212 0 55.98 56.81 54.44 55.18 208399 55.18 down down correct
LBRDK.US Liberty Broadband Corporation 20260212 0 56.65 56.79 54.63 55.46 1196838 55.46 down down correct
LBRDP.US Liberty Broadband Corporation 20260212 0 24.17 24.2 23.87 23.99 25100 23.99 down down correct
LBTYA.US Liberty Global plc 20260212 0 11.34 11.55 11.02 11.24 4847898 11.24 down down correct
LBTYB.US Liberty Global plc 20260212 0 14 16.13 13.75 14.99 18700 14.99 up up correct
LBTYK.US Liberty Global plc 20260212 0 11.39 11.39 11.01 11.17 1422120 11.17 down down correct
LCAP.US Lionheart Acquisition Corporation II 20260212 0 30.6 30.77 30.01 30.05 23100 30.05 down down correct
LCID.US Lucid Group Inc. Common Stock 20260212 0 10.13 10.27 9.805 9.92 5609200 9.92 down down correct
LCNB.US LCNB Corp 20260212 0 17.47 17.47 17.08 17.36 18931 17.1352 down down correct
LCRDX.US LCRDX 20260212 0 8.52 8.52 8.52 8.52 0 8.4527
LCRUX.US LCRUX 20260212 0 8.52 8.52 8.52 8.52 0 8.4583
LCUT.US Lifetime Brands Inc 20260212 0 3.25 3.42 3.22 3.37 25424 3.37 up up correct
LE.US Lands' End Inc 20260212 0 17.88 17.88 17.15 17.58 177529 17.58 down down correct
LECO.US Lincoln Electric Holdings Inc 20260212 0 280.65 310 271 296.14 1272066 296.14 up down incorrect
LEDS.US SemiLEDs Corporation 20260212 0 1.55 1.5933 1.55 1.57 6450 1.57 up down incorrect
LEE.US Lee Enterprises Incorporated 20260212 0 6.74 7 6.4 6.63 53417 6.63 down up incorrect
LEGH.US Legacy Housing Corporation 20260212 0 21.7 22.01 21.46 21.55 65642 21.55 down down correct
LEGN.US Legend Biotech Corporation 20260212 0 18.05 18.67 17.907 18.06 2235500 18.06 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260212 0 45.94 45.94 45.94 45.94 0 45.94
LESL.US Leslie's Inc 20260212 0 1.24 1.24 1.18 1.19 67928 1.19 down down correct
LEXX.US Lexaria Bioscience Corp 20260212 0 0.68 0.68 0.613 0.62 104000 0.62 down down correct
LFMD.US LifeMD Inc 20260212 0 2.93 2.99 2.75 2.8 858993 2.8 down up incorrect
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260212 0 22.45 22.45 22.4 22.4 1000 22.4 down up incorrect
LFST.US LifeStance Health Group Inc. Common Stock 20260212 0 7.01 7.05 6.82 6.92 2096338 6.92 down up incorrect
LFUS.US Littelfuse Inc 20260212 0 360.54 367.35 352.45 357.28 265283 356.5114 down down correct
LFVN.US LifeVantage Corporation 20260212 0 5.24 5.315 4.85 4.92 156000 4.8724 down down correct
LGHL.US Lion Group Holding Ltd 20260212 0 1.25 1.27 1.05 1.15 111361 1.15 down down correct
LGIH.US LGI Homes Inc 20260212 0 61.94 62.99 59.62 59.77 239486 59.77 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20260212 0 188.21 191.47 180.24 181.65 271200 181.65 down down correct
LGO.US Largo Resources Ltd 20260212 0 1.83 1.83 1.495 1.53 4840043 1.53 down down correct
LGVN.US Longeveron Inc 20260212 0 0.54 0.564 0.521 0.534 43200 0.534 down down correct
LI.US Li Auto Inc 20260212 0 19.03 19.03 18.54 18.8 3263583 18.8 down down correct
LIDR.US Aeye Inc 20260212 0 1.68 1.69 1.6 1.61 540947 1.61 down down correct
LIDRW.US AEye Inc 20260212 0 0.0689 0.0689 0.0658 0.0658 1108 0.0658 down down correct
LIFE.US aTyr Pharma Inc 20260212 0 10.35 10.67 9.45 10.25 593200 10.25 down down correct
LILA.US Liberty Latin America Ltd 20260212 0 8.26 8.37 7.89 8 211257 8 down down correct
LILAK.US Liberty Latin America Ltd 20260212 0 8.35 8.43 7.96 8.07 552223 8.07 down down correct
LINC.US Lincoln Educational Services Corporation 20260212 0 27.24 27.69 26.22 27.3 523547 27.3 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20260212 0 20.57 20.88 19.8436 20.25 619255 20.25 down down correct
LINK.US Interlink Electronics Inc 20260212 0 3.66 3.675 3.25 3.26 30400 3.26 down down correct
LIQT.US LiqTech International Inc 20260212 0 1.57 1.69 1.57 1.69 1014 1.69 up down incorrect
LITE.US Lumentum Holdings Inc 20260212 0 593.35 603.83 568.2 583.46 4605731 583.46 down up incorrect
LITM.US Snow Lake Resources Ltd. Common Shares 20260212 0 3.1 3.1 2.91 2.91 218900 2.91 down up incorrect
LIVE.US Live Ventures Incorporated 20260212 0 18.61 20.78 18.61 18.73 7500 18.73 up down incorrect
LIVN.US LivaNova PLC 20260212 0 66.81 66.94 62.91 63.91 1003247 63.91 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20260212 0 2.96 3.2399 2.96 3.12 83090 3.12 up up correct
LKFN.US Lakeland Financial Corporation 20260212 0 61.24 61.63 60.095 60.89 144162 60.89 down up incorrect
LKQ.US LKQ Corporation 20260212 0 34.76 35.22 33.92 34.04 2104400 33.71 down down correct
LMAT.US LeMaitre Vascular Inc 20260212 0 87.78 87.84 85.385 86.6 136356 86.4002 down down correct
LMB.US Limbach Holdings Inc 20260212 0 94.69 96.9999 90.08 91.28 204382 91.28 down down correct
LMFA.US LM Funding America Inc 20260212 0 0.369 0.37 0.3 0.309 526700 0.309 down down correct
LMNR.US Limoneira Company 20260212 0 14.18 14.38 14.08 14.18 43461 14.18
LNSR.US LENSAR Inc 20260212 0 12.52 12.52 12.2 12.34 29808 12.34 down down correct
LNT.US Alliant Energy Corporation 20260212 0 68.69 70.26 68.64 69.68 3093352 69.68 up up correct
LNTH.US Lantheus Holdings Inc 20260212 0 67.68 68.84 65.84 68.72 1115800 68.72 up up correct
LOAN.US Manhattan Bridge Capital Inc 20260212 0 4.51 4.53 4.45 4.45 71317 4.45 down down correct
LOB.US Live Oak Bancshares Inc 20260212 0 41.4 41.75 39.43 40.22 260700 40.187 down down correct
LOCO.US El Pollo Loco Holdings Inc 20260212 0 10.78 10.78 10.225 10.38 213462 10.38 down down correct
LOGC.US LogicBio Therapeutics Inc 20260212 0 7.76 7.8 7.65 7.79 52900 7.79 up up correct
LOGI.US Logitech International S.A 20260212 0 88.94 89.1 85.55 87.02 2676389 87.02 down down correct
LOOP.US Loop Industries Inc 20260212 0 1.25 1.3 1.2151 1.28 37515 1.28 up up correct
LOPE.US Grand Canyon Education Inc 20260212 0 159.85 162.31 151.91 157.28 412334 157.28 down down correct
LOVE.US The Lovesac Company 20260212 0 13.06 13.235 12.535 13.03 279573 13.03 down down correct
LPCN.US Lipocine Inc 20260212 0 8.81 9.15 8.5257 8.67 18210 8.67 down down correct
LPLA.US LPL Financial Holdings Inc 20260212 0 339.31 341.31 317 330 2355500 329.6835 down down correct
LPRO.US Open Lending Corporation 20260212 0 1.54 1.54 1.35 1.355 362501 1.355 down down correct
LPSN.US LivePerson Inc 20260212 0 2.9 2.93 2.63 2.73 227180 2.73 down down correct
LPTH.US LightPath Technologies Inc 20260212 0 10.785 12.5 10.5 12.48 7335155 12.48 up up correct
LQDA.US Liquidia Corporation 20260212 0 40.65 40.95 38.89 39.04 778464 39.04 down down correct
LQDT.US Liquidity Services Inc 20260212 0 31.55 32 29.665 30.27 178251 30.27 down down correct
LRCX.US Lam Research Corporation 20260212 0 236.33 238.91 229.64 231.29 10662100 231.0132 down down correct
LRMR.US Larimar Therapeutics Inc 20260212 0 3.36 3.4 3.18 3.21 446617 3.21 down down correct
LSBK.US Lake Shore Bancorp Inc 20260212 0 15.4216 15.52 15.4216 15.52 4014 15.52 up up correct
LSCC.US Lattice Semiconductor Corporation 20260212 0 106.62 108.08 96.47 99.795 3675212 99.795 down down correct
LSTR.US Landstar System Inc 20260212 0 163.62 165.25 129.77 137.36 2950800 136.9788 down down correct
LTAFX.US Altst Strgs Fd A 20260212 0 11.5 11.5 11.5 11.5 0 11.5
LTBR.US Lightbridge Corporation 20260212 0 13.56 13.74 12.57 12.62 1003400 12.62 down down correct
LTCFX.US Alternative Strategies Fund Class C 20260212 0 10.66 10.66 10.66 10.66 0 10.66
LTCH.US Latch Inc 20260212 0 0.165 0.299 0.165 0.222 45100 0.222 up up correct
LTIFX.US LTIFX 20260212 0 11.67 11.67 11.67 11.67 0 11.67
LTRN.US Lantern Pharma Inc 20260212 0 2.81 2.88 2.6301 2.69 35274 2.69 down down correct
LTRX.US Lantronix Inc 20260212 0 5.75 5.8 5.27 5.32 1024550 5.32 down down correct
LTRYW.US Lottery Com 20260212 0 0.0094 0.0103 0.0094 0.0094 63100 0.0094
LUCD.US Lucid Diagnostics Inc. Common Stock 20260212 0 1.19 1.23 1.18 1.22 588006 1.22 up up correct
LULU.US Lululemon Athletica Inc 20260212 0 176.8 178.98 168.39 169.53 2599800 169.53 down down correct
LUNA.US Luna Innovations Incorporated 20260212 0 1.2 1.5 1.16 1.5 5400 1.5 up up correct
LUNG.US Pulmonx Corporation 20260212 0 1.46 1.46 1.39 1.42 285815 1.42 down up incorrect
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260212 0 14.31 16.4299 14.0119 14.06 14399 14.06 down up incorrect
LVO.US LiveOne Inc 20260212 0 5.21 5.21 4.22 4.8 237459 4.8 down up incorrect
LWAY.US Lifeway Foods Inc 20260212 0 21.58 21.93 21.25 21.87 39191 21.87 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20260212 0 3.58 3.58 3.29 3.33 818690 3.33 down down correct
LX.US LexinFintech Holdings Ltd 20260212 0 2.85 2.885 2.7 2.78 1530265 2.78 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20260212 0 0.231 0.24 0.22 0.232 324900 0.232 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20260212 0 1.36 1.37 1.29 1.31 1665758 1.31 down up incorrect
LYEL.US Lyell Immunopharma Inc. Common Stock 20260212 0 24.42 26.105 23.3001 25.38 63855 25.38 up down incorrect
LYFT.US Lyft Inc 20260212 0 13.985 14.1 12.93 13.05 30626936 13.05 down up incorrect
LYRA.US Lyra Therapeutics Inc 20260212 0 1.39 1.4 1.32 1.32 29393 1.32 down up incorrect
LYTS.US LSI Industries Inc 20260212 0 22.57 22.57 21.52 21.88 120329 21.88 down down correct
LZ.US LegalZoom.com Inc 20260212 0 7.24 7.24 6.555 6.66 3144334 6.66 down down correct
MANH.US Manhattan Associates Inc 20260212 0 141.72 145.525 136.61 137.44 1372975 137.44 down down correct
MAPS.US WM Technology Inc 20260212 0 0.6972 0.708 0.66 0.6854 523970 0.6854 down down correct
MAPSW.US WM Technology Inc 20260212 0 0.0057 0.0059 0.0057 0.0058 7007 0.0058 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260212 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20260212 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260212 0 361.98 370 352.55 355.08 1873500 354.3953 down down correct
MARA.US Marathon Digital Holdings Inc 20260212 0 7.56 7.67 7.14 7.25 38590500 7.25 down down correct
MARK.US Remark Holdings Inc 20260212 0 0.001 0.0015 0.001 0.0015 6113 0.0015 up up correct
MARPS.US Marine Petroleum Trust 20260212 0 4.94 5.02 4.27 4.28 71700 4.1855 down down correct
MASI.US Masimo Corporation 20260212 0 135.04 135.865 130.67 132.96 704496 132.96 down down correct
MASS.US 908 Devices Inc 20260212 0 6.64 6.694 6.23 6.41 274883 6.41 down down correct
MAT.US Mattel Inc 20260212 0 16 16.22 14.75 15.85 18508800 15.85 down down correct
MATW.US Matthews International Corporation 20260212 0 26.45 26.595 25.485 25.71 263888 25.71 down up incorrect
MAXN.US Maxeon Solar Technologies Ltd 20260212 0 2.67 2.73 2.54 2.56 216848 2.56 down up incorrect
MBCN.US Middlefield Banc Corp 20260212 0 34.79 35.18 34.22 34.72 24337 34.5119 down up incorrect
MBIN.US Merchants Bancorp 20260212 0 47.19 48.26 46.7 47.24 522541 47.117 up up correct
MBINN.US Merchants Bancorp 20260212 0 20.19 20.19 20 20.02 34800 19.65 down down correct
MBIO.US Mustang Bio Inc 20260212 0 0.86 0.91 0.8251 0.9097 52890 0.9097 up up correct
MBOT.US Microbot Medical Inc 20260212 0 1.98 2.2493 1.98 2.09 3744020 2.09 up down incorrect
MBRX.US Moleculin Biotech Inc 20260212 0 4.16 4.2601 4.07 4.216 25175 4.216 up down incorrect
MBUU.US Malibu Boats Inc 20260212 0 31.7 32.05 30.15 30.54 353703 30.54 down up incorrect
MBWM.US Mercantile Bank Corporation 20260212 0 54.02 54.15 52.805 53.78 86577 53.3761 down up incorrect
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260212 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260212 0 29.23 29.25 28.505 28.88 75800 28.88 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20260212 0 24.36 24.7 23.1 23.69 141634 23.69 down down correct
MCHP.US Microchip Technology Incorporated 20260212 0 81.81 83.35 78.27 78.92 12504000 78.458 down down correct
MCHX.US Marchex Inc 20260212 0 1.62 1.62 1.5601 1.58 23246 1.58 down down correct
MCRB.US Seres Therapeutics Inc 20260212 0 10.04 10.96 8.0033 8.22 693273 8.22 down down correct
MCRI.US Monarch Casino & Resort Inc 20260212 0 97.21 98.45 93.215 93.89 90902 93.5969 down down correct
MDB.US MongoDB Inc 20260212 0 364.5 372.58 345 356.74 1609200 356.74 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20260212 0 483.9 484.25 468.08 473.79 256434 473.79 down down correct
MDIA.US MediaCo Holding Inc 20260212 0 0.63 0.64 0.599 0.63 37330 0.63
MDLZ.US Mondelez International Inc 20260212 0 62 62.56 61.34 61.86 11966500 61.86 down down correct
MDRR.US Medalist Diversified REIT Inc 20260212 0 12.1 12.47 12.09 12.4 1535 12.4 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20260212 0 5.12 5.12 4.5 4.5 145651 4.5 down down correct
MDWD.US MediWound Ltd 20260212 0 17.32 17.51 17 17.13 59072 17.13 down down correct
MDXG.US MiMedx Group Inc 20260212 0 5.23 5.29 5.03 5.09 769000 5.09 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20260212 0 3.61 3.61 3.4 3.42 175800 3.42 down down correct
MEDP.US Medpace Holdings Inc 20260212 0 397 420.4199 392.35 416.04 681852 416.04 up up correct
MELI.US MercadoLibre Inc 20260212 0 2092.62 2113.9 1997.0001 2007 584395 2007 down down correct
MEOH.US Methanex Corporation 20260212 0 49.45 49.57 47.38 48.14 473013 48.14 down down correct
MERC.US Mercer International Inc 20260212 0 1.81 1.84 1.655 1.7 863605 1.7 down down correct
MESO.US Mesoblast Limited 20260212 0 17.63 17.63 16.8 16.89 254164 16.89 down down correct
METC.US Ramaco Resources Inc 20260212 0 17.03 17.35 16.03 16.31 1553828 16.31 down down correct
MFIN.US Medallion Financial Corp 20260212 0 10.42 10.42 10.23 10.27 33733 10.27 down down correct
MGEE.US MGE Energy Inc 20260212 0 80.48 81.77 80.345 81.15 80060 80.682 up up correct
MGIC.US Magic Software Enterprises Ltd 20260212 0 19.99 19.99 18.62 19.1 44218 19.1 down down correct
MGNI.US Magnite Inc 20260212 0 11.73 11.81 10.82 11.2 2823800 11.2 down down correct
MGNX.US MacroGenics Inc 20260212 0 1.7 1.73 1.66 1.71 479698 1.71 up up correct
MGPI.US MGP Ingredients Inc 20260212 0 26.22 26.3 25.57 25.8 186027 25.6296 down down correct
MGRC.US McGrath RentCorp 20260212 0 116.85 118.365 115.15 115.24 122272 115.24 down down correct
MGTX.US MeiraGTx Holdings plc 20260212 0 7.5 7.64 7.162 7.36 352641 7.36 down down correct
MGYR.US Magyar Bancorp Inc 20260212 0 18.49 18.49 18.48 18.48 550 18.48 down down correct
MIDD.US The Middleby Corporation 20260212 0 164.25 168.62 162.25 164.04 593055 164.04 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260212 0 2.89 2.9796 2.58 2.81 81911 2.81 down down correct
MIND.US MIND Technology Inc 20260212 0 8.5 8.53 8.06 8.39 132317 8.39 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20260212 0 100.82 103.42 99.795 102.01 505791 102.01 up down incorrect
MIST.US Milestone Pharmaceuticals Inc 20260212 0 1.8 1.84 1.7 1.72 1342900 1.72 down up incorrect
MITK.US Mitek Systems Inc 20260212 0 11.18 11.53 11.03 11.51 865386 11.51 up up correct
MKSI.US MKS Instruments Inc 20260212 0 261.01 264.45 247.5 249.42 1343000 249.1795 down up incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20260212 0 15.306 15.44 14.77 15.37 18400 15.37 up down incorrect
MKTX.US MarketAxess Holdings Inc 20260212 0 178.87 182.4499 175.77 177.46 714954 176.6813 down up incorrect
MLAB.US Mesa Laboratories Inc 20260212 0 91.36 92.145 85.91 88.57 75836 88.4217 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20260212 0 10.47 10.47 10.46 10.46 37808 10.46 down down correct
MLACU.US Malacca Straits Acquisition Company Limited 20260212 0 11.705 11.705 11.705 11.705 0 11.705
MLCO.US Melco Resorts & Entertainment Limited 20260212 0 6.212 6.3099 5.22 5.39 9265612 5.39 down down correct
MLKN.US MillerKnoll Inc 20260212 0 22.86 23.14 21.56 21.84 517821 21.6434 down down correct
MMLP.US Martin Midstream Partners L.P 20260212 0 2.65 2.7107 2.65 2.69 7199 2.69 up down incorrect
MMSI.US Merit Medical Systems Inc 20260212 0 81.4 82.28 77.62 78.86 784940 78.86 down down correct
MMYT.US MakeMyTrip Limited 20260212 0 59.79 60.355 57.3 58.71 3174811 58.71 down down correct
MNDO.US MIND C.T.I. Ltd 20260212 0 1.13 1.16 1.1 1.12 127634 1.12 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20260212 0 72.556 77.9 70.7 73.63 6008600 73.63 up down incorrect
MNKD.US MannKind Corporation 20260212 0 5.73 5.77 5.54 5.63 1524700 5.63 down up incorrect
MNOV.US MediciNova Inc 20260212 0 1.6 1.62 1.56 1.56 42283 1.56 down up incorrect
MNPR.US Monopar Therapeutics Inc 20260212 0 59.03 61.3 57.645 59.24 330200 59.24 up up correct
MNRO.US Monro Inc 20260212 0 23.52 23.88 23.085 23.58 1148502 23.2889 up up correct
MNSB.US MainStreet Bancshares Inc 20260212 0 22.66 22.845 22.07 22.295 47266 22.295 down down correct
MNSBP.US MainStreet Bancshares Inc 20260212 0 24.715 24.715 24.715 24.715 0 24.255
MNST.US Monster Beverage Corporation 20260212 0 81.03 82.095 80.675 81.17 4592523 81.17 up up correct
MNTK.US Montauk Renewables Inc 20260212 0 1.73 1.755 1.64 1.72 168283 1.72 down down correct
MNTS.US Momentus Inc 20260212 0 5.55 5.8 5.21 5.42 745400 5.42 down down correct
MNTSW.US Momentus Inc 20260212 0 0.0218 0.0218 0.0153 0.0153 77002 0.0153 down down correct
MOFG.US MidWestOne Financial Group Inc 20260212 0 48.24 48.695 47.74 48.18 272312 48.18 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20260212 0 4.65 4.65 4.65 4.65 0 4.65
MOMO.US Momo Inc 20260212 0 6.49 6.555 6.445 6.53 954585 6.53 up up correct
MORN.US Morningstar Inc 20260212 0 155.05 156.995 149.08 154.01 1404277 154.01 down up incorrect
MOTS.US Motus GI Holdings Inc 20260212 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
MOVE.US Movano Inc 20260212 0 13.14 13.26 11.84 12.48 149650 12.48 down down correct
MPAA.US Motorcar Parts of America Inc 20260212 0 10.03 10.1 9.29 9.52 300018 9.52 down down correct
MPB.US Mid Penn Bancorp Inc 20260212 0 33.96 34 32.82 33.34 114847 33.34 down down correct
MPWR.US Monolithic Power Systems Inc 20260212 0 1206.25 1225.17 1151.23 1155.93 726415 1155.93 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20260212 0 4.2 4.2 3.99 4.02 5018400 4.02 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20260212 0 0.6 0.6 0.448 0.448 101000 0.448 down down correct
MRAM.US Everspin Technologies Inc 20260212 0 11.22 11.4799 10.6901 10.96 618389 10.96 down down correct
MRBK.US Meridian Corporation 20260212 0 20.24 20.36 19.755 19.99 88929 19.99 down down correct
MRCC.US Monroe Capital Corporation 20260212 0 6.34 6.35 5.96 6.13 262859 6.13 down down correct
MRCY.US Mercury Systems Inc 20260212 0 80.69 81.34 78.97 80.25 657021 80.25 down down correct
MREO.US Mereo BioPharma Group plc 20260212 0 0.4 0.4057 0.3551 0.3887 3067944 0.3887 down down correct
MRKR.US Marker Therapeutics Inc 20260212 0 1.46 1.49 1.41 1.44 94952 1.44 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20260212 0 1.31 1.3347 1.255 1.32 36956 1.32 up up correct
MRNA.US Moderna Inc 20260212 0 40.115 40.91 38.82 40.11 7904700 40.11 down down correct
MRTN.US Marten Transport Ltd 20260212 0 13.83 13.98 12.77 13.22 684589 13.22 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20260212 0 3.12 3.17 2.97 3.02 1052087 3.02 down down correct
MRVL.US Marvell Technology Inc 20260212 0 82.19 82.19 77.44 78.23 13643780 78.23 down down correct
MS.US PO 20260212 0 17.81 17.84 17.7 17.78 84403 17.78 down down correct
MSBI.US Midland States Bancorp Inc 20260212 0 23.57 23.61 22.9 23.19 108458 22.87 down down correct
MSEX.US Middlesex Water Company 20260212 0 52.54 54.26 52.02 53.55 153884 53.202 up up correct
MSFT.US Microsoft Corporation 20260212 0 405 406.2 398.01 401.84 40802359 400.9249 down up incorrect
MSGM.US Motorsport Games Inc 20260212 0 3.31 3.42 3.1 3.25 66900 3.25 down up incorrect
MSTR.US MicroStrategy Incorporated 20260212 0 127.57 128.99 120.64 123 20960700 123 down down correct
MTC.US Mmtec Inc 20260212 0 4.07 4.38 4.03 4.1 35300 4.1 up down incorrect
MTCH.US Match Group Inc 20260212 0 31.43 31.81 29.87 29.92 4590200 29.92 down up incorrect
MTEX.US Mannatech Incorporated 20260212 0 7.2 7.21 7.2 7.21 1556 7.21 up up correct
MTLS.US Materialise NV 20260212 0 5.63 5.66 5.33 5.45 152102 5.45 down down correct
MTRX.US Matrix Service Company 20260212 0 11.74 11.85 11.16 11.34 264209 11.34 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260212 0 240.82 245.2599 236 238.99 2119500 238.99 down down correct
MU.US Micron Technology Inc 20260212 0 422.25 438.77 411.16 413.97 45639100 413.97 down down correct
MVBF.US MVB Financial Corp 20260212 0 28.41 28.41 27.705 27.95 50856 27.7808 down down correct
MVIS.US MicroVision Inc 20260212 0 0.72 0.73 0.69 0.7 2311100 0.7 down down correct
MVST.US Microvast Holdings Inc 20260212 0 2.445 2.445 2.3 2.32 2300603 2.32 down up incorrect
MVSTW.US Microvast Holdings Inc 20260212 0 0.0618 0.0681 0.0553 0.0629 94389 0.0629 up down incorrect
MXCT.US MaxCyte Inc. 20260212 0 0.7264 0.743 0.6806 0.7339 1423863 0.7339 up down incorrect
MYFW.US First Western Financial Inc 20260212 0 25.6 25.875 25.42 25.76 23247 25.76 up down incorrect
MYGN.US Myriad Genetics Inc 20260212 0 4.84 4.935 4.415 4.53 1079121 4.53 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20260212 0 0.8484 0.8484 0.7 0.751 282956 0.751 down down correct
MYPS.US Playstudios Inc 20260212 0 0.489 0.49 0.4348 0.4356 633691 0.4356 down down correct
MYPSW.US MYPSW 20260212 0 0.006 0.008 0.006 0.006 29600 0.006
MYRG.US MYR Group Inc 20260212 0 275.75 283.68 267.3 267.81 243500 267.81 down up incorrect
MYSZ.US My Size Inc 20260212 0 0.6 0.604 0.503 0.569 76000 0.569 down up incorrect
NAII.US Natural Alternatives International Inc 20260212 0 3.435 3.4699 3.3201 3.42 7147 3.42 down down correct
NATH.US Nathan's Famous Inc 20260212 0 101.05 101.25 100.75 100.75 61516 100.25 down down correct
NATR.US Nature's Sunshine Products Inc 20260212 0 26.3 26.69 25.92 26.5 111900 26.5 up up correct
NAUT.US Nautilus Biotechnology Inc 20260212 0 2.14 2.19 2.02 2.13 140331 2.13 down down correct
NAVI.US Navient Corporation 20260212 0 9.84 10.05 9.35 9.39 1318629 9.2145 down down correct
NBIX.US Neurocrine Biosciences Inc 20260212 0 132.34 134.495 122.1375 123.1 4166745 123.1 down down correct
NBN.US Northeast Bank 20260212 0 121.91 121.91 118.685 120.47 70068 120.47 down down correct
NBST.US Newbury Street Acquisition Corporation 20260212 0 14.99 14.99 14.99 14.99 0 14.99
NBSTU.US Newbury Street Acquisition Corporation 20260212 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260212 0 45.53 45.86 44.83 45.56 200750 45.1654 up up correct
NBTX.US Nanobiotix S.A 20260212 0 24.78 25.55 24.46 24.49 27028 24.49 down down correct
NCMI.US National CineMedia Inc 20260212 0 3.4 3.405 3.24 3.25 359208 3.2225 down down correct
NCNA.US NuCana plc 20260212 0 2.23 2.26 2.08 2.08 36200 2.08 down down correct
NCNO.US nCino Inc 20260212 0 17.59 17.745 15.69 15.85 4494100 15.85 down down correct
NCSM.US NCS Multistage Holdings Inc 20260212 0 39.26 39.26 38.64 38.64 1340 38.64 down down correct
NCTY.US The9 Limited 20260212 0 5.75 5.82 5.65 5.65 14600 5.65 down down correct
NDAQ.US Nasdaq Inc 20260212 0 80.94 81.09 77.09 79.01 8079777 79.01 down down correct
NDLS.US Noodles & Company 20260212 0 0.5002 0.5499 0.47 0.5 45271 4 down down correct
NDRA.US ENDRA Life Sciences Inc 20260212 0 3.64 3.78 3.57 3.57 4900 3.57 down down correct
NDSN.US Nordson Corporation 20260212 0 295.16 299.28 293.38 294.67 603520 294.67 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260212 0 24.46 24.71 23.87 24.45 37601 24.45 down down correct
NEGG.US Newegg Commerce Inc 20260212 0 51.3 51.43 47 48.07 68200 48.07 down down correct
NEO.US NeoGenomics Inc 20260212 0 11.5 11.65 11.15 11.17 2496300 11.17 down down correct
NEOG.US Neogen Corporation 20260212 0 10.81 10.94 10.3734 10.78 4219702 10.78 down down correct
NEON.US Neonode Inc 20260212 0 1.8 1.81 1.7 1.73 147200 1.73 down down correct
NEPH.US Nephros Inc 20260212 0 4.05 4.05 3.7 3.76 42878 3.76 down down correct
NERV.US Minerva Neurosciences Inc 20260212 0 6.22 6.35 6 6.29 64100 6.29 up up correct
NESR.US National Energy Services Reunited Corp 20260212 0 21.35 21.55 20.11 20.52 1855900 20.52 down down correct
NEWT.US Newtek Business Services Corp 20260212 0 13.4 13.65 12.84 12.96 177427 12.96 down down correct
NEXI.US NexImmune Inc 20260212 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NEXT.US NextDecade Corporation 20260212 0 5.41 5.48 5.065 5.1 2269129 5.1 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260212 0 13.54 13.7 13.41 13.67 438390 13.67 up up correct
NFE.US New Fortress Energy Inc 20260212 0 1.21 1.23 1.17 1.2 3937542 1.2 down down correct
NFLX.US Netflix Inc 20260212 0 79.11 79.15 75.23 75.86 73516070 75.86 down down correct
NHTC.US Natural Health Trends Corp 20260212 0 3.72 3.82 3.7 3.75 47600 3.6497 up down incorrect
NICE.US NICE Ltd 20260212 0 109.83 111 104.34 105.69 2313925 105.69 down up incorrect
NICHX.US NICHX 20260212 0 26.38 26.38 26.38 26.38 0 26.38
NISN.US Nisun International Enterprise Development Group Co. Ltd 20260212 0 1.31 1.37 1.0201 1.1 79832 1.1 down down correct
NIU.US Niu Technologies 20260212 0 3.36 3.58 3.36 3.39 492253 3.39 up up correct
NKSH.US National Bankshares Inc 20260212 0 38.06 38.06 37.32 37.94 19438 37.94 down down correct
NKTR.US Nektar Therapeutics 20260212 0 63.33 72.31 62 71 4793724 71 up up correct
NKTX.US Nkarta Inc 20260212 0 2.01 2.04 1.96 1.97 750147 1.97 down down correct
NMFC.US New Mountain Finance Corporation 20260212 0 8.48 8.68 8.37 8.42 968613 8.42 down down correct
NMIH.US NMI Holdings Inc 20260212 0 41.21 41.315 40.48 40.95 628805 40.95 down down correct
NMRD.US Nemaura Medical Inc 20260212 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260212 0 15.03 15.21 13.36 14.33 5239640 14.299 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20260212 0 0.82 0.8327 0.7503 0.7541 204492 0.7541 down down correct
NNAVW.US NextNav Inc. Warrant 20260212 0 7 7.15 6.83 6.99 5097 6.99 down down correct
NNBR.US NN Inc 20260212 0 1.72 1.79 1.64 1.71 117378 1.71 down down correct
NNDM.US Nano Dimension Ltd 20260212 0 2.03 2.03 1.92 1.93 2120400 1.93 down down correct
NNOX.US Nano 20260212 0 2.23 2.26 2.11 2.14 1160771 2.14 down down correct
NODK.US NI Holdings Inc 20260212 0 13.585 13.585 13.04 13.26 7648 13.26 down up incorrect
NOTV.US Inotiv Inc 20260212 0 0.3287 0.3287 0.29 0.2902 523467 0.2902 down up incorrect
NOVT.US Novanta Inc 20260212 0 144.16 148.88 137.5801 139.29 389225 139.29 down up incorrect
NPCE.US NeuroPace Inc 20260212 0 14.74 14.74 14.02 14.5 207675 14.5 down down correct
NRC.US National Research Corporation 20260212 0 13.85 13.855 12.6489 12.83 113287 12.83 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260212 0 9.74 9.89 9.065 9.17 1227858 9.17 down down correct
NRIM.US Northrim BanCorp Inc 20260212 0 25.91 25.91 24.6 25.08 147764 24.9151 down down correct
NRIX.US Nurix Therapeutics Inc 20260212 0 16.31 16.37 15.33 15.73 587000 15.73 down down correct
NRXP.US NRx Pharmaceuticals Inc 20260212 0 1.84 1.84 1.7 1.73 350206 1.73 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20260212 0 0.0388 0.04 0.0293 0.035 34016 0.035 down down correct
NSIT.US Insight Enterprises Inc 20260212 0 90.14 90.775 84.11 84.74 430666 84.74 down down correct
NSPR.US InspireMD Inc 20260212 0 1.69 1.73 1.65 1.7 15400 1.7 up up correct
NSSC.US Napco Security Technologies Inc 20260212 0 43.69 44.5 41.31 42.59 1015100 42.4399 down down correct
NSYS.US Nortech Systems Incorporated 20260212 0 9.05 9.4 9 9.4 1300 9.4 up up correct
NTAP.US NetApp Inc 20260212 0 101.8 103.65 97.28 98.22 3392073 98.22 down up incorrect
NTCT.US NetScout Systems Inc 20260212 0 28.17 28.55 27.8 28.51 740989 28.51 up down incorrect
NTES.US NetEase Inc 20260212 0 118.93 119.07 116.65 118.17 1050600 118.17 down up incorrect
NTGR.US NETGEAR Inc 20260212 0 20.22 20.745 19.77 20.45 742000 20.45 up down incorrect
NTIC.US Northern Technologies International Corporation 20260212 0 8.65 8.87 8.51 8.87 5253 8.87 up up correct
NTLA.US Intellia Therapeutics Inc 20260212 0 11.88 11.945 11.21 11.62 2945870 11.62 down down correct
NTNX.US Nutanix Inc 20260212 0 41.13 41.21 39.84 41.13 6076314 41.13
NTRA.US Natera Inc 20260212 0 211.33 213.955 204.06 207.835 931356 207.835 down down correct
NTRB.US Nutriband Inc. Common Stock 20260212 0 4.26 4.34 4.06 4.06 12272 4.06 down down correct
NTRBW.US Nutriband Inc. Warrant 20260212 0 1.55 1.55 1.4 1.4 8300 1.4 down down correct
NTRS.US Northern Trust Corporation 20260212 0 148.09 149.3 141.88 144.21 1609700 143.406 down down correct
NTRSO.US Northern Trust Corporation 20260212 0 19.68 19.68 19.55 19.6 18400 19.3043 down down correct
NTWK.US NetSol Technologies Inc 20260212 0 3.41 3.73 3.06 3.18 142452 3.18 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260212 0 104.53 106.57 100.63 101.33 375279 101.33 down down correct
NUWE.US Nuwellis Inc 20260212 0 2.27 2.31 2.12 2.12 55900 2.12 down down correct
NVAX.US Novavax Inc 20260212 0 8.97 9.19 8.25 8.42 4112400 8.42 down down correct
NVCR.US NovoCure Limited 20260212 0 14.4 14.97 12.0128 12.53 16691119 12.53 down down correct
NVDA.US NVIDIA Corporation 20260212 0 193.03 193.61 186.51 186.94 189932500 186.9299 down down correct
NVEC.US NVE Corporation 20260212 0 68.1 68.3 65.35 66.64 35200 66.64 down down correct
NVMI.US Nova Measuring Instruments Ltd 20260212 0 472.95 476.1 435.53 443.55 709556 443.55 down down correct
NVNO.US enVVeno Medical Corp 20260212 0 9.385 9.385 8.82 9.19 22363 9.19 down down correct
NVOS.US Novo Integrated Sciences Inc 20260212 0 0.0032 0.0032 0.0031 0.0031 2603 0.0031 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20260212 0 8.81 8.945 8.25 8.37 17309700 8.37 down down correct
NVVE.US Nuvve Holding Corp 20260212 0 1.41 1.42 1.1441 1.18 335262 1.18 down down correct
NVVEW.US Nuvve Holding Corp 20260212 0 0.012 0.0137 0.012 0.012 22166 0.012
NWBI.US Northwest Bancshares Inc 20260212 0 13.12 13.17 12.73 12.93 1218442 12.93 down down correct
NWE.US NorthWestern Corporation 20260212 0 68.19 69.84 68.19 68.79 1099130 68.1047 up up correct
NWFL.US Norwood Financial Corp 20260212 0 31.46 31.8 30.79 31.51 50444 31.51 up down incorrect
NWL.US Newell Brands Inc 20260212 0 4.53 4.7 4.38 4.5 6814200 4.4318 down up incorrect
NWPX.US Northwest Pipe Company 20260212 0 75.5 77.43 73.585 74.15 100735 74.15 down down correct
NWS.US News Corporation 20260212 0 26.82 27.005 25.51 25.66 1330354 25.5657 down down correct
NWSA.US News Corporation 20260212 0 23.32 23.45 22.24 22.4 5443500 22.3068 down down correct
NXPI.US NXP Semiconductors N.V 20260212 0 252.17 256.36 239.52 242.19 3628600 242.19 down down correct
NXST.US Nexstar Media Group Inc 20260212 0 240.45 243.87 233.19 235.28 362028 233.42 down down correct
NXTC.US NextCure Inc 20260212 0 12.19 13.315 11.805 13.24 70000 13.24 up up correct
NXTP.US Nextplay Technologies Inc 20260212 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NYXH.US Nyxoah SA Ordinary Shares 20260212 0 4.68 4.72 4.1001 4.38 125930 4.38 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20260212 0 35.33 35.4 34.3 35.01 73500 34.819 down down correct
OCC.US Optical Cable Corporation 20260212 0 5.97 6.42 5.44 5.44 115200 5.44 down down correct
OCCI.US OFS Credit Company Inc 20260212 0 4.25 4.38 4.25 4.29 615100 4.175 up up correct
OCCIO.US OFS Credit Company Inc 20260212 0 25.067 25.067 25.067 25.067 700 24.939
OCFC.US OceanFirst Financial Corp 20260212 0 19.53 19.66 18.965 19.31 560576 19.31 down down correct
OCG.US Oriental Culture Holding LTD 20260212 0 1.18 1.26 1.13 1.21 1121544 1.21 up up correct
OCGN.US Ocugen Inc 20260212 0 1.41 1.445 1.38 1.41 2195900 1.41
OCSL.US Oaktree Specialty Lending Corporation 20260212 0 12.35 12.48 12.22 12.29 667725 12.29 down down correct
OCUL.US Ocular Therapeutix Inc 20260212 0 9.2 9.25 8.92 9.06 2606596 9.06 down down correct
ODFL.US Old Dominion Freight Line Inc 20260212 0 198.79 199.75 183.87 185.51 6282400 185.2513 down down correct
OESX.US Orion Energy Systems Inc 20260212 0 14.28 14.35 12.78 12.91 64403 12.91 down down correct
OFED.US Oconee Federal Financial Corp 20260212 0 15.1 15.1 15.1 15.1 0 15.1
OFIX.US Orthofix Medical Inc 20260212 0 13.41 13.68 13.145 13.27 349252 13.27 down down correct
OFLX.US Omega Flex Inc 20260212 0 37.62 37.62 35.35 35.98 25900 35.98 down up incorrect
OFS.US OFS Capital Corporation 20260212 0 4.23 4.2694 4.14 4.16 55038 4.16 down up incorrect
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260212 0 23.75 23.75 23.75 23.75 0 23.75
OGI.US OrganiGram Holdings Inc 20260212 0 1.36 1.38 1.27 1.28 809868 1.28 down up incorrect
OKTA.US Okta Inc 20260212 0 88.18 89.5 83.355 84.91 2615950 84.91 down down correct
OLB.US The OLB Group Inc 20260212 0 0.4 0.4 0.3125 0.3401 337930 0.3401 down down correct
OLED.US Universal Display Corporation 20260212 0 133.28 134.6 124.945 126.77 940963 126.77 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260212 0 114.85 117.01 114.1 115.09 738475 115.09 up up correct
OLMA.US Olema Pharmaceuticals Inc 20260212 0 23.85 24.315 22.79 23.75 1264700 23.75 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20260212 0 1.49 1.535 1.46 1.52 801751 1.52 up up correct
OM.US Outset Medical Inc 20260212 0 4.51 4.52 3.535 3.8 701100 3.8 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260212 0 129.57 130.09 125.71 125.83 66380 125.83 down down correct
OMCL.US Omnicell Inc 20260212 0 37.92 38.44 35.94 36.18 672776 36.18 down down correct
OMER.US Omeros Corporation 20260212 0 11.21 11.535 11.05 11.44 653911 11.44 up up correct
OMEX.US Odyssey Marine Exploration Inc 20260212 0 1.7 1.7 1.57 1.62 346450 1.62 down down correct
OMQS.US OMNIQ Corp. Common Stock 20260212 0 0.13 0.13 0.13 0.13 20000 0.13
ON.US ON Semiconductor Corporation 20260212 0 71.05 73.63 70.17 70.63 12949590 70.63 down down correct
ONB.US Old National Bancorp 20260212 0 25.15 25.29 24.04 24.37 2887800 24.2199 down down correct
ONCY.US Oncolytics Biotech Inc 20260212 0 0.85 0.86 0.819 0.8347 788085 0.8347 down down correct
ONDS.US Ondas Holdings Inc 20260212 0 9.245 9.273 8.7 8.97 59629600 8.97 down down correct
ONEW.US OneWater Marine Inc 20260212 0 13.16 13.45 12.31 12.31 167839 12.31 down down correct
OPBK.US OP Bancorp 20260212 0 14.13 14.16 13.8 14.09 30217 14.09 down down correct
OPCH.US Option Care Health Inc 20260212 0 34.67 34.77 33.901 34.43 2285984 34.43 down down correct
OPEN.US Opendoor Technologies Inc 20260212 0 4.73 4.75 4.28 4.38 40041100 4.38 down down correct
OPGN.US OpGen Inc 20260212 0 30.9 34 28.13 28.15 3961 28.15 down down correct
OPHC.US OptimumBank Holdings Inc 20260212 0 5.24 5.24 5.11 5.19 23100 5.19 down down correct
OPK.US OPKO Health Inc 20260212 0 1.25 1.25 1.2 1.21 2174741 1.21 down up incorrect
OPRA.US Opera Limited 20260212 0 12.93 12.955 12.14 12.29 925330 12.29 down down correct
OPRT.US Oportun Financial Corporation 20260212 0 5.44 5.45 4.8501 4.92 667502 4.92 down down correct
OPRX.US OptimizeRx Corporation 20260212 0 9.33 9.43 7.8 8.21 835400 8.21 down down correct
ORGN.US Origin Materials Inc 20260212 0 0.1575 0.17 0.148 0.1484 3118549 0.1484 down down correct
ORGO.US Organogenesis Holdings Inc 20260212 0 3.79 3.8 3.68 3.74 338557 3.74 down down correct
ORGS.US Orgenesis Inc 20260212 0 0.55 0.55 0.55 0.55 100 0.55
ORIC.US ORIC Pharmaceuticals Inc 20260212 0 10.22 10.395 10.035 10.24 728815 10.24 up up correct
ORLY.US O'Reilly Automotive Inc 20260212 0 94.27 96.16 94.27 95.21 6145100 95.21 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20260212 0 3.23 3.35 3.14 3.17 114373 3.17 down down correct
ORRF.US Orrstown Financial Services Inc 20260212 0 37.52 37.825 36.81 37.38 158030 37.38 down down correct
OSBC.US Old Second Bancorp Inc 20260212 0 20.6 20.675 20.15 20.46 335800 20.46 down down correct
OSIS.US OSI Systems Inc 20260212 0 268.75 275.545 261.15 264.98 184820 264.98 down up incorrect
OSPN.US OneSpan Inc 20260212 0 11.05 11.07 10.46 10.8 694049 10.6687 down up incorrect
OSS.US One Stop Systems Inc 20260212 0 9.38 9.4 8.3758 8.55 1284697 8.55 down up incorrect
OSUR.US OraSure Technologies Inc 20260212 0 2.83 2.86 2.715 2.8 481567 2.8 down down correct
OSW.US OneSpaWorld Holdings Limited 20260212 0 22.62 22.9 22.095 22.56 1138714 22.5063 down down correct
OTEX.US Open Text Corporation 20260212 0 24.26 24.41 23.59 23.73 2718400 23.4772 down up incorrect
OTLK.US Outlook Therapeutics Inc 20260212 0 0.4804 0.487 0.4393 0.441 1382230 0.441 down up incorrect
OTLY.US Oatly Group AB 20260212 0 12.5 12.55 10.9367 11.2 185023 11.2 down up incorrect
OTTR.US Otter Tail Corporation 20260212 0 86.72 88 86.5 86.99 355261 86.412 up up correct
OVBC.US Ohio Valley Banc Corp 20260212 0 43.01 43.08 42.3 42.81 10031 42.81 down down correct
OVID.US Ovid Therapeutics Inc 20260212 0 1.6 1.6 1.49 1.5 1083520 1.5 down down correct
OVLY.US Oak Valley Bancorp 20260212 0 33.39 33.41 32.81 33.01 15194 33.01 down down correct
OWSCX.US OWSCX 20260212 0 19.4 19.4 19.4 19.4 0 19.4
OXBR.US Oxbridge Re Holdings Limited 20260212 0 1.278 1.278 1.2 1.23 7288 1.23 down down correct
OXLC.US Oxford Lane Capital Corp 20260212 0 10.74 10.84 10.6 10.69 1610200 10.29 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260212 0 24.1 24.1 24.05 24.08 1200 23.6646 down down correct
OXLCP.US Oxford Lane Capital Corp 20260212 0 24.75 24.75 24.688 24.689 2500 24.559 down up incorrect
OXSQ.US Oxford Square Capital Corp 20260212 0 1.91 1.93 1.89 1.92 1991072 1.885 up down incorrect
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260212 0 24.35 24.35 24.35 24.35 400 24.35
OZK.US Bank OZK 20260212 0 49.78 50.55 47.84 48.88 1165998 48.88 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20260212 0 16.64 16.64 16.55 16.57 22400 16.57 down down correct
PAA.US Plains All American Pipeline L.P 20260212 0 19.78 20.16 19.68 19.78 4052500 19.78
PAAS.US Pan American Silver Corp 20260212 0 58.9 59.44 54.52 54.59 9075000 54.447 down up incorrect
PACB.US Pacific Biosciences of California Inc 20260212 0 1.85 1.92 1.76 1.84 9520021 1.84 down up incorrect
PAGP.US Plains GP Holdings L.P 20260212 0 21.26 21.565 21.14 21.22 2670569 21.22 down down correct
PAHC.US Phibro Animal Health Corporation 20260212 0 51.8 52.8899 50.94 51.265 256796 51.1473 down down correct
PALI.US Palisade Bio Inc 20260212 0 1.73 1.78 1.7 1.74 2121100 1.74 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20260212 0 8.93 9 8.35 8.45 873108 8.4044 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20260212 0 166.29 167.9514 157.81 162.81 19646461 162.81 down down correct
PASG.US Passage Bio Inc 20260212 0 8.91 9.305 8.388 8.73 18000 8.73 down down correct
PATK.US Patrick Industries Inc 20260212 0 146.51 148.5 138.56 141.33 351800 140.8446 down up incorrect
PAVM.US PAVmed Inc 20260212 0 9.91 10.435 9.655 10.28 71594 10.28 up down incorrect
PAX.US Patria Investments Limited 20260212 0 14.29 14.43 13.8 13.91 1029800 13.761 down up incorrect
PAYO.US Payoneer Global Inc. Common Stock 20260212 0 5.9 5.915 5.3 5.38 4455023 5.38 down up incorrect
PAYS.US PaySign Inc 20260212 0 3.44 3.44 3.32 3.32 325227 3.32 down down correct
PAYX.US Paychex Inc 20260212 0 94.15 94.7 91.7 92.47 6212885 92.47 down down correct
PBFS.US Pioneer Bancorp Inc 20260212 0 14.69 14.88 14.66 14.66 2946 14.66 down down correct
PBHC.US Pathfinder Bancorp Inc 20260212 0 13.6742 13.6742 13.6742 13.6742 304 13.6742
PBLA.US Panbela Therapeutics Inc 20260212 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
PBYI.US Puma Biotechnology Inc 20260212 0 6.67 6.83 6.48 6.8 425184 6.8 up up correct
PCAR.US PACCAR Inc 20260212 0 130.37 130.7 124.67 124.84 3784900 124.84 down down correct
PCB.US PCB Bancorp 20260212 0 23.21 23.52 22.43 22.89 39400 22.67 down down correct
PCRX.US Pacira BioSciences Inc 20260212 0 21.8 22.09 21.29 21.45 741940 21.45 down down correct
PCSA.US Processa Pharmaceuticals Inc 20260212 0 2.56 2.56 2.25 2.29 54000 2.29 down down correct
PCT.US PureCycle Technologies Inc 20260212 0 9 9.14 8.68 8.72 3747655 8.72 down down correct
PCTTU.US PureCycle Technologies Inc 20260212 0 9.73 9.73 9.73 9.73 0 9.73
PCTTW.US PureCycle Technologies Inc 20260212 0 0.48 0.49 0.4536 0.4536 11066 0.4536 down down correct
PCTY.US Paylocity Holding Corporation 20260212 0 106.9 107.94 101.395 104.2 1782506 104.2 down down correct
PCVX.US Vaxcyte Inc 20260212 0 54.66 55.94 52.6301 54.95 1049344 54.95 up up correct
PCYO.US Pure Cycle Corporation 20260212 0 10.69 10.79 10.52 10.77 151743 10.77 up up correct
PDD.US Pinduoduo Inc 20260212 0 104.12 104.23 99.77 100.22 10904400 100.22 down up incorrect
PDEX.US Pro 20260212 0 38.175 38.78 37.53 38.09 17221 38.09 down down correct
PDFS.US PDF Solutions Inc 20260212 0 32.75 33.11 31.6 32.11 373443 32.11 down down correct
PDLB.US PDL Community Bancorp 20260212 0 16.89 16.89 16.38 16.6 75344 16.6 down down correct
PDSB.US PDS Biotechnology Corporation 20260212 0 0.691 0.7105 0.666 0.6801 378792 0.6801 down down correct
PDSKX.US PDSKX 20260212 0 28.01 28.01 28.01 28.01 0 28.01
PDSRX.US PDSRX 20260212 0 27.78 27.78 27.78 27.78 0 27.78
PDSYX.US PDSYX 20260212 0 28.42 28.42 28.42 28.42 0 28.42
PEB.US PH 20260212 0 18.16 18.16 17.93 18.03 4434 18.03 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260212 0 38.97 38.97 38.1 38.5 14433 38.2892 down down correct
PEBO.US Peoples Bancorp Inc 20260212 0 33.51 33.6825 32.7 33.22 252191 33.22 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260212 0 37.97 38.28 37.47 37.85 1052304 37.7427 down down correct
PEGA.US Pegasystems Inc 20260212 0 39.11 42.34 38.84 40.59 7274423 40.59 up up correct
PENN.US Penn National Gaming Inc 20260212 0 13.39 13.45 12.1 12.41 4250329 12.41 down down correct
PEP.US PepsiCo Inc 20260212 0 169.76 171.48 167.09 167.2 9516300 165.7194 down down correct
PERI.US Perion Network Ltd 20260212 0 8.63 8.64 8.37 8.38 481865 8.38 down down correct
PESI.US Perma 20260212 0 15.73 15.73 14.78 14.85 156035 14.85 down down correct
PETS.US PetMed Express Inc 20260212 0 3 3.161 2.88 2.93 261553 2.93 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20260212 0 0.79 0.8199 0.78 0.78 11550 0.78 down down correct
PETZ.US TDH Holdings Inc 20260212 0 1.05 1.08 1.0401 1.0401 738 1.0401 down down correct
PFALX.US PFALX 20260212 0 7.07 7.07 7.07 7.07 0 7.0177
PFBC.US Preferred Bank 20260212 0 89.7 90.53 88.52 89.66 75800 89.66 down down correct
PFFLX.US PFFLX 20260212 0 7.07 7.07 7.07 7.07 0 7.0197
PFG.US Principal Financial Group Inc 20260212 0 93.12 94.12 89.72 90.51 1787300 89.703 down down correct
PFIS.US Peoples Financial Services Corp 20260212 0 56.35 56.785 55.335 56.61 39834 55.9807 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260212 0 7.07 7.07 7.07 7.07 0 7.0157
PFLT.US PennantPark Floating Rate Capital Ltd 20260212 0 9.06 9.1 8.89 8.9 1160300 8.7943 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260212 0 23.8 23.8 23.8 23.8 300 23.8
PGC.US Peapack 20260212 0 34.37 34.69 33.29 33.67 124983 33.67 down down correct
PGEN.US Precigen Inc 20260212 0 4.95 5 4.63 4.74 2524800 4.74 down down correct
PGNY.US Progyny Inc 20260212 0 21.55 21.75 20.885 20.98 1644900 20.98 down down correct
PHAR.US Pharming Group NV 20260212 0 15.81 15.84 15.2602 15.3 38522 15.3 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20260212 0 12.38 12.412 11.83 12.02 650661 12.02 down down correct
PHIO.US Phio Pharmaceuticals Corp 20260212 0 1.28 1.34 1.2 1.22 3539889 1.22 down down correct
PHUN.US Phunware Inc 20260212 0 1.89 1.89 1.779 1.79 93800 1.79 down down correct
PHVS.US Pharvaris N.V 20260212 0 27.59 27.59 26.53 26.6 93557 26.6 down down correct
PI.US Impinj Inc 20260212 0 109.21 113.9 107.71 110.41 797200 110.41 up up correct
PIIVX.US PIIVX 20260212 0 49.99 49.99 49.99 49.99 0 49.99
PINC.US Premier Inc 20260212 0 20.66 20.66 20.6 20.6 600 20.6 down down correct
PKBK.US Parke Bancorp Inc 20260212 0 28.75 28.9 28.105 28.46 75938 28.46 down down correct
PKOH.US Park 20260212 0 27.63 27.81 26.57 27.8 32152 27.8 up up correct
PLAB.US Photronics Inc 20260212 0 38.32 38.92 36.82 37.3 1008260 37.3 down up incorrect
PLAY.US Dave & Buster's Entertainment Inc 20260212 0 17.49 17.75 15.48 15.485 953827 15.485 down up incorrect
PLBC.US Plumas Bancorp 20260212 0 52.82 53.34 51.73 52.48 16800 52.48 down up incorrect
PLBY.US PLBY Group Inc 20260212 0 2.735 2.75 2.2301 2.31 2726233 2.31 down up incorrect
PLCE.US The Children's Place Inc 20260212 0 4.21 4.26 3.94 3.98 188567 3.98 down up incorrect
PLMR.US Palomar Holdings Inc 20260212 0 132.37 133.86 117 127.01 855300 127.01 down down correct
PLPC.US Preformed Line Products Company 20260212 0 282.86 287.965 269.01 271.5 79175 271.5 down down correct
PLRX.US Pliant Therapeutics Inc 20260212 0 1.14 1.15 1.11 1.13 503382 1.13 down down correct
PLSE.US Pulse Biosciences Inc 20260212 0 24.66 25.19 22.67 23.4 679702 23.4 down down correct
PLTK.US Playtika Holding Corp 20260212 0 3.41 3.425 3.254 3.31 1440389 3.31 down down correct
PLUG.US Plug Power Inc 20260212 0 1.97 1.98 1.81 1.82 107090602 1.82 down down correct
PLUS.US ePlus inc 20260212 0 84.4 84.45 80.81 82.09 233158 81.8295 down down correct
PLXS.US Plexus Corp 20260212 0 205.96 209.03 198.91 199.08 363104 199.08 down down correct
PMAAX.US PMAAX 20260212 0 10.22 10.22 10.22 10.22 0 10.1882
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260212 0 0.74 0.7436 0.6506 0.6615 198922 0.6615 down down correct
PMFLX.US PMFLX 20260212 0 10.22 10.22 10.22 10.22 0 10.184
PMT.US PC 20260212 0 19.65 19.65 19.6 19.625 11523 19.2 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20260212 0 11.91 12.12 10.81 11.29 75009 11.29 down down correct
PMVP.US PMV Pharmaceuticals Inc 20260212 0 1.14 1.14 1.075 1.08 109300 1.08 down down correct
PNBK.US Patriot National Bancorp Inc 20260212 0 1.5 1.5 1.41 1.42 80800 1.42 down down correct
PNFP.US Pinnacle Financial Partners Inc 20260212 0 98.28 99.5 92.74 95.12 1868059 95.12 down down correct
PNNT.US PennantPark Investment Corporation 20260212 0 5.32 5.35 5.13 5.18 1222700 5.0997 down down correct
PNRG.US PrimeEnergy Resources Corporation 20260212 0 196.68 196.68 172.58 175.3 50661 175.3 down down correct
PNTG.US The Pennant Group Inc 20260212 0 31.89 32.29 31.03 31.16 178746 31.16 down down correct
PODD.US Insulet Corporation 20260212 0 251.85 254.395 240.78 240.82 972769 240.82 down down correct
POLA.US Polar Power Inc 20260212 0 1.55 1.55 1.4 1.4 57481 1.4 down down correct
POOL.US Pool Corporation 20260212 0 272.17 278.17 269.54 269.56 639700 267.9622 down down correct
POW.US Powered Brands 20260212 0 25 25 24.23 24.38 55700 24.38 down down correct
POWI.US Power Integrations Inc 20260212 0 48.51 49.4 46.04 46.69 932000 46.4829 down down correct
POWL.US Powell Industries Inc 20260212 0 594.4 612.5 584 592.9 261621 592.615 down down correct
POWW.US AMMO Inc 20260212 0 1.93 1.95 1.87 1.89 287265 1.89 down up incorrect
POWWP.US AMMO Inc 20260212 0 24.25 24.285 24.12 24.285 2600 23.747 up down incorrect
PPBT.US Purple Biotech Ltd 20260212 0 0.58 0.6 0.563 0.576 10910 5.76 down up incorrect
PPC.US Pilgrim's Pride Corporation 20260212 0 42 43.23 40.09 41.65 2256229 41.65 down down correct
PPIH.US Perma 20260212 0 33.64 33.64 30.8 31.85 91738 31.85 down down correct
PPSI.US Pioneer Power Solutions Inc 20260212 0 4.15 4.26 3.91 3.94 102159 3.94 down down correct
PPTA.US Midas Gold Corp. 20260212 0 30.19 30.19 27.4 27.57 1766100 27.57 down down correct
PRAA.US PRA Group Inc 20260212 0 10.99 11.295 10.33 10.7 790090 10.7 down down correct
PRAX.US Praxis Precision Medicines Inc 20260212 0 323.99 335.75 317.825 332.92 419300 332.92 up up correct
PRCH.US Porch Group Inc 20260212 0 9.365 9.75 8.21 8.54 5243697 8.54 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260212 0 28.57 29.57 27.62 28.09 1255000 28.09 down down correct
PRDO.US Perdoceo Education Corporation 20260212 0 30.58 30.71 29.69 30.47 517700 30.333 down down correct
PRFX.US PainReform Ltd 20260212 0 2.89 3.28 2.6 2.91 270004 2.91 up up correct
PRGS.US Progress Software Corporation 20260212 0 40.65 40.75 35.26 35.66 1389055 35.66 down down correct
PRIM.US Primoris Services Corporation 20260212 0 168.08 174.43 163.135 163.45 545862 163.45 down down correct
PRIVX.US Sharespost 100 Fund 20260212 0 49.06 49.06 49.06 49.06 0 49.06
PRLD.US Prelude Therapeutics Incorporated 20260212 0 2.1 2.3 2.01 2.24 243715 2.24 up up correct
PRLVX.US PRLVX 20260212 0 48.09 48.09 48.09 48.09 0 48.09
PROF.US Profound Medical Corp 20260212 0 6.46 6.46 6 6.23 110845 6.23 down up incorrect
PROV.US Provident Financial Holdings Inc 20260212 0 16.22 16.31 16.22 16.26 1950 16.26 up up correct
PRPH.US ProPhase Labs Inc 20260212 0 0.17 0.17 0.152 0.1605 183937 0.1605 down down correct
PRPL.US Purple Innovation Inc 20260212 0 0.683 0.71 0.6771 0.6907 270238 0.6907 up up correct
PRPO.US Precipio Inc 20260212 0 22.05 22.94 21.5 22.42 17394 22.42 up up correct
PRQR.US ProQR Therapeutics N.V 20260212 0 1.42 1.44 1.33 1.39 673675 1.39 down down correct
PRTA.US Prothena Corporation plc 20260212 0 8.93 9.04 8.72 8.85 351722 8.85 down down correct
PRTC.US PureTech Health plc 20260212 0 17.46 17.46 17.46 17.46 0 17.46
PRTH.US Priority Technology Holdings Inc 20260212 0 5.48 5.48 5.2 5.31 267514 5.31 down up incorrect
PRTS.US CarParts.com Inc 20260212 0 0.63 0.695 0.62 0.6451 2055959 0.6451 up down incorrect
PRVA.US Privia Health Group Inc 20260212 0 21.81 21.81 21.2901 21.5 456083 21.5 down up incorrect
PSA.US PQ 20260212 0 15.84 15.95 15.84 15.9025 7750 15.9025 up down incorrect
PSEC.US Prospect Capital Corporation 20260212 0 2.91 2.9687 2.86 2.89 3343297 2.8445 down down correct
PSHG.US Performance Shipping Inc 20260212 0 2.18 2.19 2.05 2.08 47900 2.08 down down correct
PSMT.US PriceSmart Inc 20260212 0 156.27 157.865 154.58 154.99 172612 154.2931 down down correct
PSNL.US Personalis Inc 20260212 0 8.98 9.0364 7.95 8.39 1244668 8.39 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260212 0 17.8 17.8 17.8 17.8 0 17.8
PSTV.US Plus Therapeutics Inc 20260212 0 0.27 0.28 0.26 0.26 3843000 0.26 down down correct
PT.US Pintec Technology Holdings Limited 20260212 0 0.9007 1.01 0.9007 0.9601 12315 0.9601 up up correct
PTC.US PTC Inc 20260212 0 155.6 157.46 147.14 150.79 1897457 150.79 down down correct
PTCT.US PTC Therapeutics Inc 20260212 0 71.19 71.915 69.96 70.7 847469 70.7 down down correct
PTEN.US Patterson 20260212 0 8.5 8.55 7.91 8.14 10504100 8.0443 down down correct
PTGX.US Protagonist Therapeutics Inc 20260212 0 84.07 84.72 81.56 81.93 352498 81.93 down down correct
PTIX.US Protagenic Therapeutics Inc 20260212 0 0.4605 0.4722 0.25 0.4722 41799 0.4722 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20260212 0 5.8 5.83 5.34 5.46 2601055 5.46 down up incorrect
PTON.US Peloton Interactive Inc 20260212 0 4.33 4.3999 4.13 4.23 16031140 4.23 down down correct
PTPI.US Petros Pharmaceuticals Inc 20260212 0 0.007 0.009 0.007 0.007 57300 0.007
PUBM.US PubMatic Inc 20260212 0 6.6 6.655 6.3 6.4 916474 6.4 down up incorrect
PUCK.US Goal Acquisitions Corp 20260212 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260212 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260212 0 2.39 2.46 2.39 2.46 1074 2.46 up down incorrect
PWP.US Perella Weinberg Partners 20260212 0 23.96 24 21.44 21.85 1053080 21.7788 down down correct
PXLW.US Pixelworks Inc 20260212 0 5.95 5.96 5.8 5.85 21800 5.85 down down correct
PXS.US Pyxis Tankers Inc 20260212 0 3.54 3.55 3.34 3.41 26508 3.41 down down correct
PYPD.US PolyPid Ltd 20260212 0 4.6 4.62 4.405 4.59 23200 4.59 down down correct
PYPL.US PayPal Holdings Inc 20260212 0 40.285 40.285 38.46 39.08 28004850 38.962 down down correct
PYXS.US Pyxis Oncology Inc. 20260212 0 1.34 1.37 1.29 1.35 307106 1.35 up up correct
PZZA.US Papa John's International Inc 20260212 0 34 34.35 31.69 32.02 2045501 32.02 down down correct
QCOM.US QUALCOMM Incorporated 20260212 0 140.86 141.5 136.74 138.47 12416600 137.5866 down down correct
QCRH.US QCR Holdings Inc 20260212 0 92.43 92.75 90.1 91.06 70739 91.06 down down correct
QDEL.US Quidel Corporation 20260212 0 26.68 27.04 21.65 23.735 4258935 23.735 down down correct
QFIN.US 360 DigiTech Inc 20260212 0 15.78 16 15.19 15.62 1140609 15.62 down down correct
QH.US Quhuo Limited 20260212 0 0.942 1.01 0.882 0.885 87700 0.885 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20260212 0 3.57 3.58 3.56 3.57 449000 3.57
QLYS.US Qualys Inc 20260212 0 110.21 111.789 104.56 104.79 896040 104.79 down down correct
QMCO.US Quantum Corporation 20260212 0 6.37 6.37 5.6 5.79 755500 5.79 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260212 0 7.96 8.27 7.885 8.27 8000 8.27 up up correct
QNST.US QuinStreet Inc 20260212 0 10.9 10.995 10.285 10.56 1352937 10.56 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260212 0 28.07 28.18 27.49 27.56 66300 26.9547 down down correct
QRHC.US Quest Resource Holding Corporation 20260212 0 2.01 2.0954 1.983 2.04 28765 2.04 up up correct
QRVO.US Qorvo Inc 20260212 0 85.56 85.94 82.51 82.9 891723 82.9 down down correct
QSI.US Quantum 20260212 0 1.05 1.06 0.96 0.975 5890700 0.975 down down correct
QSIAW.US Quantum 20260212 0 0.1364 0.151 0.1113 0.151 9268 0.151 up up correct
QTRX.US Quanterix Corporation 20260212 0 5.99 6.15 5.53 5.89 539495 5.89 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20260212 0 8.52 8.52 7.92 8.19 12288000 8.19 down down correct
QUIK.US QuickLogic Corporation 20260212 0 7.08 7.08 6.58 6.7 84614 6.7 down down correct
QURE.US uniQure N.V 20260212 0 23.97 24.39 22.28 22.37 1918714 22.37 down down correct
RAIL.US FreightCar America Inc 20260212 0 13.68 13.8799 12.69 12.84 136572 12.84 down down correct
RAIN.US Rain Therapeutics Inc 20260212 0 2.282 2.39 2.24 2.24 39600 2.24 down down correct
RAND.US Rand Capital Corporation 20260212 0 10.9156 11.1338 10.907 10.99 2981 10.73 up down incorrect
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260212 0 1.3 1.318 1.21 1.25 450700 1.25 down up incorrect
RAPT.US RAPT Therapeutics Inc 20260212 0 57.74 57.82 57.73 57.82 6583500 57.82 up down incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20260212 0 23.96 24.3479 22.93 23.5 1893915 23.5 down up incorrect
RAVE.US RAVE Restaurant Group Inc 20260212 0 3.53 3.53 3.29 3.31 13805 3.31 down up incorrect
RBB.US RBB Bancorp 20260212 0 22.2 22.355 21.87 22.29 59599 22.29 up up correct
RBBN.US Ribbon Communications Inc 20260212 0 1.95 1.98 1.87 1.95 1069700 1.95
RBCAA.US Republic Bancorp Inc 20260212 0 72.61 72.75 70.735 72.26 40377 72.26 down down correct
RBCN.US Rubicon Technology Inc 20260212 0 2.72 2.72 2.71 2.71 3300 2.71 down down correct
RBKB.US Rhinebeck Bancorp Inc 20260212 0 15.13 15.44 14.35 15.35 30198 15.35 up up correct
RCAT.US Red Cat Holdings Inc 20260212 0 12.03 12.03 11.225 11.25 6106700 11.25 down down correct
RCEL.US AVITA Medical Inc 20260212 0 3.84 3.9582 3.67 3.72 222994 3.72 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260212 0 9.17 9.17 9.17 9.17 0 9.17
RCICX.US Resource Credit Income Fund Class C 20260212 0 9.29 9.29 9.29 9.29 0 9.29
RCIIX.US Resource Credit Income Fund Class I Shar 20260212 0 9.17 9.17 9.17 9.17 0 9.17
RCILX.US RCILX 20260212 0 9.17 9.17 9.17 9.17 0 9.17
RCIWX.US Resource Credit Income Fund Class W Shar 20260212 0 9.16 9.16 9.16 9.16 0 9.16
RCKT.US Rocket Pharmaceuticals Inc 20260212 0 3.25 3.26 3.08 3.25 1707732 3.25
RCKY.US Rocky Brands Inc 20260212 0 33.05 33.15 32.405 32.97 17755 32.8569 down down correct
RCMT.US RCM Technologies Inc 20260212 0 17.61 18.02 17.26 17.55 39969 17.55 down up incorrect
RCON.US Recon Technology Ltd 20260212 0 1.246 1.275 1.22 1.24 4604 1.24 down up incorrect
RDCM.US RADCOM Ltd 20260212 0 11.98 11.98 11.31 11.49 174500 11.49 down down correct
RDHL.US RedHill Biopharma Ltd 20260212 0 1.01 1.02 0.96 0.9852 9334 0.9852 down down correct
RDI.US Reading International Inc 20260212 0 1.11 1.15 1.04 1.07 50318 1.07 down down correct
RDIB.US Reading International Inc 20260212 0 13.3 13.3 11.5501 12.18 6665 12.18 down up incorrect
RDNT.US RadNet Inc 20260212 0 69.83 70.69 63.61 65.24 1148700 65.24 down up incorrect
RDVT.US Red Violet Inc 20260212 0 41.39 42.4925 39.925 40.61 87289 40.61 down up incorrect
RDWR.US Radware Ltd 20260212 0 28 28.56 25.8732 26.39 361516 26.39 down up incorrect
REAL.US The RealReal Inc 20260212 0 11.9 11.92 10.68 10.75 4579040 10.75 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20260212 0 2.89 2.9 2.55 2.65 2822010 2.65 down down correct
REE.US REE Automotive Ltd. 20260212 0 0.588 0.5889 0.55 0.5537 20262 0.5537 down down correct
REED.US Reed's Inc 20260212 0 2.22 2.27 2.1 2.12 3600 2.12 down down correct
REFR.US Research Frontiers Incorporated 20260212 0 1.0488 1.0775 1.01 1.03 33926 1.03 down down correct
REG.US Regency Centers Corporation 20260212 0 77.11 77.38 75.6 75.63 2169100 74.8994 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20260212 0 784.8 796.72 774.72 783.65 814300 782.7085 down down correct
REKR.US Rekor Systems Inc 20260212 0 0.88 0.88 0.792 0.82 2426500 0.82 down down correct
RELI.US Reliance Global Group Inc 20260212 0 500 510 490 510 44200 510 up up correct
RELL.US Richardson Electronics Ltd 20260212 0 14.3 14.5 12.9654 13.15 246538 13.15 down down correct
RELY.US Remitly Global Inc. Common Stock 20260212 0 13.28 13.37 12.745 12.79 2112835 12.79 down down correct
REPL.US Replimune Group Inc 20260212 0 7.83 8.08 7.54 7.98 857440 7.98 up up correct
RETO.US ReTo Eco 20260212 0 0.93 0.9489 0.8777 0.9089 13246 0.9089 down down correct
REYN.US Reynolds Consumer Products Inc 20260212 0 23.33 23.53 23.15 23.3 837800 23.07 down down correct
RFIL.US RF Industries Ltd 20260212 0 11.4 11.7099 11.0112 11.02 92011 11.02 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260212 0 26.92 30.39 25.85 29.02 192900 29.02 up up correct
RGCO.US RGC Resources Inc 20260212 0 21.47 21.75 21.47 21.68 8624 21.68 up down incorrect
RGEN.US Repligen Corporation 20260212 0 138.88 140.45 130.4 132.63 1328903 132.63 down up incorrect
RGLD.US Royal Gold Inc 20260212 0 283.79 288.89 272.53 272.76 776684 272.76 down up incorrect
RGNX.US REGENXBIO Inc 20260212 0 8.49 8.5414 8.115 8.35 964326 8.35 down down correct
RGP.US Resources Connection Inc 20260212 0 4.03 4.03 3.83 3.95 760000 3.8789 down down correct
RIBT.US RiceBran Technologies 20260212 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
RICK.US RCI Hospitality Holdings Inc 20260212 0 23.42 24.03 22.44 22.74 62000 22.74 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20260212 0 34.99 34.99 33.9 34.22 211147 34.22 down up incorrect
RILY.US B. Riley Financial Inc 20260212 0 7.02 7.02 6.53 6.63 622644 6.63 down up incorrect
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20260212 0 24.905 24.905 24.85 24.85 6900 24.85 down up incorrect
RILYN.US B. Riley Financial Inc 20260212 0 23.16 23.34 23.01 23.03 23300 23.03 down up incorrect
RILYP.US B. Riley Financial Inc 20260212 0 10.3 10.3 10.02 10.04 4900 10.04 down up incorrect
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260212 0 17.51 17.54 17.34 17.34 4700 17.34 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260212 0 16.04 16.04 15.6 15.72 23200 15.72 down down correct
RIOT.US Riot Blockchain Inc 20260212 0 14.78 15.18 13.935 14.2 21918600 14.2 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260212 0 14.76 14.83 13.94 14 38024300 14 down down correct
RKDA.US Arcadia Biosciences Inc 20260212 0 1.71 1.75 1.7 1.74 18600 1.74 up up correct
RKLB.US Rocket Lab USA Inc. 20260212 0 67.53 68.45 63.87 66.01 18313700 66.01 down down correct
RLAY.US Relay Therapeutics Inc 20260212 0 9.14 9.32 8.35 8.81 2218628 8.81 down down correct
RLMD.US Relmada Therapeutics Inc 20260212 0 4.02 4.02 3.71 3.9 287672 3.9 down down correct
RLYB.US Rallybio Corporation Common Stock 20260212 0 4.7 4.89 4.7 4.77 21552 4.77 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20260212 0 14.26 14.35 14.03 14.29 6900 14.1376 up up correct
RMBS.US Rambus Inc 20260212 0 100.49 102 94.3 95.8 2215971 95.8 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260212 0 2.74 2.99 2.74 2.91 94236 2.91 up up correct
RMNI.US Rimini Street Inc 20260212 0 3.13 3.13 2.87 3.01 398057 3.01 down down correct
RMR.US The RMR Group Inc 20260212 0 17.59 17.82 16.785 17.15 182763 17.15 down down correct
RMTI.US Rockwell Medical Inc 20260212 0 1.07 1.088 1 1.02 196755 1.02 down down correct
RNA.US Avidity Biosciences Inc 20260212 0 73 73.01 72.87 72.91 3467503 72.91 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260212 0 9.94 10.05 9.3001 9.88 16070 9.88 down down correct
RNST.US Renasant Corporation 20260212 0 41.05 41.37 39.965 40.37 811505 40.37 down down correct
RNW.US Renew Energy Global PLC 20260212 0 5.35 5.4 5.35 5.35 791399 5.35
RNWWW.US ReNew Energy Global plc Warrant 20260212 0 0.008 0.008 0.005 0.008 9900 0.008
RNXT.US RenovoRx Inc. Common Stock 20260212 0 0.96 0.99 0.93 0.93 153700 0.93 down down correct
ROAD.US Construction Partners Inc 20260212 0 136.5 141.9 134.76 134.77 1297256 134.77 down down correct
ROCK.US Gibraltar Industries Inc 20260212 0 54.67 55.86 52.59 53.24 179590 53.24 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260212 0 26.85 27.055 26.4 26.75 7089400 26.75 down down correct
ROKU.US Roku Inc 20260212 0 87.56 89.13 78.53 82.93 11347530 82.93 down down correct
ROOT.US Root Inc 20260212 0 59.1 60.23 57 59.49 384800 59.49 up up correct
ROST.US Ross Stores Inc 20260212 0 194.54 197.18 193.66 194.85 1942952 194.4368 up up correct
RPAY.US Repay Holdings Corporation 20260212 0 3.29 3.32 3.01 3.04 1041710 3.04 down down correct
RPD.US Rapid7 Inc 20260212 0 7.42 7.58 7.06 7.09 2622687 7.09 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260212 0 4.13 4.17 3.665 3.805 448842 3.805 down down correct
RPRX.US Royalty Pharma plc 20260212 0 44.24 45.27 44.05 44.8 5714446 44.8 up up correct
RRBI.US Red River Bancshares Inc 20260212 0 89.57 90.155 88.59 89.92 40200 89.6611 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20260212 0 3.65 3.68 3.27 3.29 320084 3.29 down down correct
RRR.US Red Rock Resorts Inc 20260212 0 66.18 66.89 61.63 62.09 961600 61.1504 down down correct
RSSS.US Research Solutions Inc 20260212 0 2.51 2.53 2.485 2.51 44997 2.51
RSVR.US Reservoir Media Inc 20260212 0 7.79 7.79 7.5 7.59 36725 7.59 down down correct
RSVRW.US Reservoir Media Management Inc 20260212 0 0.119 0.122 0.103 0.116 21400 0.116 down down correct
RUN.US Sunrun Inc 20260212 0 19.25 19.3799 17.9502 18.2 5559997 18.2 down down correct
RUSHA.US Rush Enterprises Inc 20260212 0 73.06 74.19 71.43 71.97 354330 71.781 down down correct
RUSHB.US Rush Enterprises Inc 20260212 0 66.07 66.665 64.55 65.12 25465 64.9311 down down correct
RVMD.US Revolution Medicines Inc 20260212 0 98.65 98.79 97.12 97.33 1552900 97.33 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260212 0 0.264 0.2679 0.2549 0.2564 115999 5.128 down down correct
RVSB.US Riverview Bancorp Inc 20260212 0 5.36 5.41 5.27 5.37 64781 5.37 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260212 0 8.85 8.98 8.665 8.74 368975 8.374 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20260212 0 3.74 3.75 3.49 3.58 19051480 3.58 down up incorrect
RXST.US RxSight Inc. Common Stock 20260212 0 8.19 8.285 7.65 7.8 878296 7.8 down up incorrect
RXT.US Rackspace Technology Inc 20260212 0 0.43 0.4317 0.393 0.4089 2261455 0.4089 down down correct
RYAAY.US Ryanair Holdings plc 20260212 0 65.75 66.08 64.91 65.09 1728617 65.09 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20260212 0 99.4 101.6125 95.66 96.06 1151476 96.06 down down correct
RZB.US Reinsurance Group of America Incorporated 20260212 0 25.18 25.21 25.17 25.17 497946 24.8127 down up incorrect
RZLT.US Rezolute Inc 20260212 0 3.36 3.745 3.2703 3.63 3711234 3.63 up down incorrect
SABR.US Sabre Corporation 20260212 0 1.06 1.07 0.9009 0.9887 32498900 0.9887 down up incorrect
SABS.US SAB Biotherapeutics Inc 20260212 0 4.17 4.265 4.06 4.12 307376 4.12 down up incorrect
SABSW.US SAB Biotherapeutics Inc 20260212 0 0.0316 0.0373 0.0312 0.0373 8753 0.0373 up down incorrect
SAFT.US Safety Insurance Group Inc 20260212 0 80.22 80.88 79.265 80.3 45751 79.3484 up up correct
SAIA.US Saia Inc 20260212 0 396.45 396.45 357.64 379.08 821910 379.08 down down correct
SALM.US Salem Media Group Inc 20260212 0 0.424 0.424 0.395 0.4051 140774 0.4051 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20260212 0 14.745 15.0499 14.68 14.82 24925 14.6047 up up correct
SANA.US Sana Biotechnology Inc 20260212 0 3.92 3.94 3.72 3.79 1656546 3.79 down down correct
SANM.US Sanmina Corporation 20260212 0 151.91 152.42 141.07 141.29 747206 141.29 down down correct
SANW.US S&W Seed Company 20260212 0 0.02 0.02 0.02 0.02 1729 0.02
SATS.US EchoStar Corporation 20260212 0 110.22 111.56 107.25 110.51 3707700 110.51 up up correct
SAVA.US Cassava Sciences Inc 20260212 0 2.15 2.17 2.04 2.05 565800 2.05 down up incorrect
SBAC.US SBA Communications Corporation 20260212 0 193.78 201.78 193.48 199.29 1221800 197.9415 up down incorrect
SBCF.US Seacoast Banking Corporation of Florida 20260212 0 34.41 34.59 33.03 33.35 528200 33.1399 down down correct
SBET.US Sharplink Gaming Ltd 20260212 0 6.69 6.78 6.29 6.54 6495100 6.54 down down correct
SBFG.US SB Financial Group Inc 20260212 0 21.49 21.49 20.905 21.09 7959 20.935 down up incorrect
SBGI.US Sinclair Broadcast Group Inc 20260212 0 15.2 15.3 14.365 14.61 409030 14.3639 down up incorrect
SBLK.US Star Bulk Carriers Corp 20260212 0 24.05 24.3 22.88 23.23 886900 22.8667 down up incorrect
SBNY.US Signature Bank 20260212 0 0.65 0.9 0.65 0.8 32400 0.8 up up correct
SBRA.US Sabra Health Care REIT Inc 20260212 0 19.65 20.27 19.64 20.25 5081154 19.95 up up correct
SBSI.US Southside Bancshares Inc 20260212 0 33.22 33.25 32.38 32.98 119700 32.6191 down down correct
SBUX.US Starbucks Corporation 20260212 0 100 101.2 96.44 96.76 9537312 96.14 down down correct
SCHL.US Scholastic Corporation 20260212 0 35.6 35.98 33.33 33.68 293052 33.68 down down correct
SCKT.US Socket Mobile Inc 20260212 0 1.09 1.1 1.06 1.07 10400 1.07 down down correct
SCOR.US comScore Inc 20260212 0 7.87 7.87 7.06 7.06 18263 7.06 down down correct
SCPS.US Scopus BioPharma Inc 20260212 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
SCSC.US ScanSource Inc 20260212 0 35.23 35.57 33.76 34.66 260570 34.66 down down correct
SCVL.US Shoe Carnival Inc 20260212 0 20.31 20.62 19.59 19.97 201281 19.97 down down correct
SCYX.US SCYNEXIS Inc 20260212 0 0.7943 0.8141 0.773 0.7771 316746 0.7771 down down correct
SDGR.US Schrödinger Inc 20260212 0 12.09 12.1 11.154 11.31 3356653 11.31 down down correct
SEAC.US SeaChange International Inc 20260212 0 3.5 3.5 3.5 3.5 0 3.5
SEAT.US Vivid Seats Inc. Class A Common Stock 20260212 0 7.1 7.1 6.33 6.81 94600 6.81 down down correct
SEATW.US Vivid Seats Inc. Warrant 20260212 0 0.075 0.075 0.075 0.075 0 0.075
SEDG.US SolarEdge Technologies Inc 20260212 0 36.5 36.535 33.505 34.41 2762120 34.41 down down correct
SEED.US Origin Agritech Limited 20260212 0 1.05 1.09 1.01 1.01 13900 1.01 down down correct
SEER.US Seer Inc 20260212 0 1.93 1.93 1.85 1.92 411017 1.92 down down correct
SEIC.US SEI Investments Company 20260212 0 80.61 81.42 76.43 77.33 1183511 77.33 down down correct
SELF.US Global Self Storage Inc 20260212 0 5.095 5.1 5.015 5.02 27868 5.02 down down correct
SENEA.US Seneca Foods Corporation 20260212 0 123.43 126.99 122.65 126.58 58155 126.58 up up correct
SENEB.US Seneca Foods Corporation 20260212 0 120 120 120 120 0 120
SERA.US Sera Prognostics Inc. Class A Common Stock 20260212 0 2.56 2.66 2.56 2.6 12709 2.6 up up correct
SFBC.US Sound Financial Bancorp Inc 20260212 0 44.29 44.29 43.71 43.71 4141 43.71 down down correct
SFBS.US ServisFirst Bancshares Inc 20260212 0 86.71 87.505 84.1 86.11 319101 86.11 down down correct
SFIX.US Stitch Fix Inc 20260212 0 4.11 4.19 3.575 3.64 2480517 3.64 down down correct
SFM.US Sprouts Farmers Market Inc 20260212 0 65.82 68.42 65.64 67.63 2756830 67.63 up up correct
SFNC.US Simmons First National Corporation 20260212 0 21.93 22.16 21 21.26 1594100 21.0182 down down correct
SFST.US Southern First Bancshares Inc 20260212 0 58.815 59.72 57.97 58.8 51796 58.8 down down correct
SGA.US Saga Communications Inc 20260212 0 11.25 11.32 11.161 11.23 9268 11.0096 down down correct
SGBX.US SG Blocks Inc 20260212 0 0.99 1.0427 0.8884 0.9502 206572 0.9502 down up incorrect
SGC.US Superior Group of Companies Inc 20260212 0 10.61 10.61 10.04 10.42 75171 10.28 down up incorrect
SGHT.US Sight Sciences Inc. Common Stock 20260212 0 5.59 5.62 5.32 5.39 234146 5.39 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20260212 0 13.23 13.72 12.73 13.19 2350600 13.19 down down correct
SGMO.US Sangamo Therapeutics Inc 20260212 0 0.396 0.4022 0.3783 0.3788 2247915 0.3788 down down correct
SGRP.US SPAR Group Inc 20260212 0 0.764 0.7749 0.764 0.7657 10633 0.7657 up up correct
SGRY.US Surgery Partners Inc 20260212 0 15.16 16 14.92 15.49 3314508 15.49 up up correct
SHBI.US Shore Bancshares Inc 20260212 0 19.95 20.09 19.31 19.68 227335 19.5531 down down correct
SHC.US Sotera Health Company 20260212 0 17.39 17.39 16.64 16.97 1778800 16.97 down down correct
SHEN.US Shenandoah Telecommunications Company 20260212 0 12.82 12.975 12.555 12.78 325951 12.78 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20260212 0 11.68 11.84 11.1301 11.37 211577 11.37 down down correct
SHLS.US Shoals Technologies Group Inc 20260212 0 9.91 10.05 9.45 9.66 3661000 9.66 down up incorrect
SHO.US PI 20260212 0 19.206 19.22 19.18 19.18 2168 19.18 down up incorrect
SHOO.US Steven Madden Ltd 20260212 0 39.07 39.56 38.45 39.23 1419900 38.9916 up down incorrect
SIBN.US SI 20260212 0 15.29 15.485 14.94 14.98 534148 14.98 down down correct
SIEB.US Siebert Financial Corp 20260212 0 2.74 2.74 2.51 2.6 42836 2.6 down down correct
SIFY.US Sify Technologies Limited 20260212 0 14.64 14.7 14.07 14.54 13900 14.54 down down correct
SIGA.US SIGA Technologies Inc 20260212 0 6.67 6.69 6.56 6.68 312074 6.68 up up correct
SIGI.US Selective Insurance Group Inc 20260212 0 89.29 89.73 87.27 87.76 478676 87.33 down down correct
SIGIP.US Selective Insurance Group Inc 20260212 0 17.245 17.25 17.201 17.25 4000 16.9625 up up correct
SILC.US Silicom Ltd 20260212 0 19.26 20.0069 18.545 19.13 17471 19.13 down down correct
SIMO.US Silicon Motion Technology Corporation 20260212 0 140.47 144.68 134.46 138.35 707998 138.35 down down correct
SINT.US Sintx Technologies Inc 20260212 0 2.88 2.9 2.62 2.72 36000 2.72 down down correct
SIRI.US Sirius XM Holdings Inc 20260212 0 21.99 22.13 21.39 21.7 4593200 21.7 down down correct
SISI.US Shineco Inc 20260212 0 0.004 0.004 0.004 0.004 9600 0.004
SITM.US SiTime Corporation 20260212 0 446.5 446.955 416.01 423.2 383300 423.2 down down correct
SJ.US Scienjoy Holding Corporation 20260212 0 1.23 1.29 1.18 1.18 22451 1.18 down down correct
SKIN.US The Beauty Health Company 20260212 0 1.06 1.1 1.01 1.04 390452 1.04 down down correct
SKYT.US SkyWater Technology Inc 20260212 0 29.32 29.32 28.15 28.41 1449915 28.41 down down correct
SKYW.US SkyWest Inc 20260212 0 105.52 107 101.83 104.02 260958 104.02 down down correct
SLAB.US Silicon Laboratories Inc 20260212 0 207.95 207.96 205.65 207 1594443 207 down down correct
SLDB.US Solid Biosciences Inc 20260212 0 6.44 6.45 6.01 6.08 1186039 6.08 down down correct
SLGL.US Sol 20260212 0 65.39 76.8 65.275 76.12 24700 76.12 up up correct
SLGN.US Silgan Holdings Inc 20260212 0 48.5 49.38 48.5 48.64 1126700 48.64 up up correct
SLM.US SLM Corporation 20260212 0 25.96 26.35 24.76 24.76 3051300 24.5961 down down correct
SLMBP.US SLM Corporation 20260212 0 75.5 75.5 74.66 74.66 4618 73.2431 down down correct
SLN.US Silence Therapeutics plc 20260212 0 4.34 4.63 4.19 4.54 129132 4.54 up up correct
SLNG.US Stabilis Solutions Inc 20260212 0 5.47 5.59 5.41 5.49 3900 5.49 up up correct
SLNH.US Soluna Holdings Inc 20260212 0 0.91 0.99 0.844 0.9091 3411466 0.9091 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260212 0 8.65 9.05 8.625 8.91 4900 8.91 up up correct
SLNO.US Soleno Therapeutics Inc 20260212 0 40.37 40.37 37.53 38.63 1236094 38.63 down down correct
SLP.US Simulations Plus Inc 20260212 0 12.98 13.19 12 12.11 563400 12.11 down down correct
SLRC.US SLR Investment Corp 20260212 0 15.06 15.175 14.76 15.05 323984 14.6161 down down correct
SLS.US SELLAS Life Sciences Group Inc 20260212 0 3.63 3.6884 3.46 3.55 3341545 3.55 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260212 0 25.861 25.861 25.861 25.861 100 25.861
SMBC.US Southern Missouri Bancorp Inc 20260212 0 64.62 65.29 63.08 64.75 77123 64.5 up down incorrect
SMBK.US SmartFinancial Inc 20260212 0 42.14 42.24 40.77 41.56 62262 41.48 down up incorrect
SMCI.US Super Micro Computer Inc 20260212 0 32.185 32.32 30.42 30.43 25527939 30.43 down down correct
SMID.US Smith 20260212 0 33.63 34.0658 32.8 32.8 3446 32.8 down down correct
SMIT.US Schmitt Industries Inc 20260212 0 0.0177 0.0177 0.0177 0.0177 0 0.0177
SMMT.US Summit Therapeutics Inc 20260212 0 15.31 15.385 14.58 14.63 2294100 14.63 down down correct
SMPL.US The Simply Good Foods Company 20260212 0 16.48 16.61 15.86 16.04 1291300 16.04 down down correct
SMSI.US Smith Micro Software Inc 20260212 0 0.502 0.51 0.47 0.49 74980 0.49 down down correct
SMTC.US Semtech Corporation 20260212 0 88.67 90.155 85.4 86.53 1268600 86.53 down down correct
SMTI.US Sanara MedTech Inc 20260212 0 19.67 19.84 18.99 19.43 105300 19.43 down down correct
SNAX.US Stryve Foods Inc 20260212 0 0.003 0.003 0.003 0.003 0 0.003
SNBR.US Sleep Number Corporation 20260212 0 10.1 10.71 9.9901 10.39 422816 10.39 up up correct
SNCR.US Synchronoss Technologies Inc 20260212 0 9.01 9.01 9 9 500533 9 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20260212 0 21.1 21.37 20.07 20.84 736788 20.84 down down correct
SND.US Smart Sand Inc 20260212 0 5.02 5.09 4.76 4.93 350187 4.93 down up incorrect
SNDL.US Sundial Growers Inc 20260212 0 1.5 1.52 1.46 1.5 1197500 1.5
SNDX.US Syndax Pharmaceuticals Inc 20260212 0 21.83 21.83 20.95 21.14 957056 21.14 down up incorrect
SNES.US SenesTech Inc 20260212 0 1.78 1.79 1.66 1.78 37320 1.78
SNEX.US StoneX Group Inc 20260212 0 129.13 130.35 123.84 124.95 343965 124.95 down up incorrect
SNFCA.US Security National Financial Corporation 20260212 0 9.49 9.5 9.2004 9.34 99032 9.34 down down correct
SNGX.US Soligenix Inc 20260212 0 1.09 1.16 1.04 1.06 130800 1.06 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20260212 0 2.83 2.85 2.69 2.75 8700 2.75 down down correct
SNPS.US Synopsys Inc 20260212 0 438.3 438.52 413.7 423.35 2931329 423.35 down up incorrect
SNPX.US Synaptogenix Inc. Common Stock 20260212 0 28.36 28.36 25.221 26.55 13200 26.55 down up incorrect
SNSE.US Sensei Biotherapeutics Inc 20260212 0 9.1365 9.44 9.0166 9.09 12811 9.09 down down correct
SNT.US Senstar Technologies Ltd. 20260212 0 4.17 4.44 3.99 4 15942 4 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260212 0 2.02 2.06 2.01 2.01 2700 2.01 down down correct
SNY.US Sanofi 20260212 0 46.93 47.85 46.71 47.03 10750300 47.03 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20260212 0 20.79 20.79 19.04 19.3 63515100 19.3 down down correct
SOHO.US Sotherly Hotels Inc 20260212 0 2.24 2.25 2.235 2.25 636781 2.25 up up correct
SOHOB.US Sotherly Hotels Inc 20260212 0 18.25 18.4 18.25 18.36 44600 18.36 up up correct
SOHON.US Sotherly Hotels Inc 20260212 0 16.21 16.4 16.175 16.36 57600 16.36 up up correct
SOHOO.US Sotherly Hotels Inc 20260212 0 18.68 18.84 18.6 18.81 29300 18.81 up up correct
SOHU.US Sohu.com Limited 20260212 0 16.39 16.39 15.83 15.89 33507 15.89 down down correct
SONM.US Sonim Technologies Inc 20260212 0 6.75 6.75 5.91 5.97 16300 5.97 down down correct
SONO.US Sonos Inc 20260212 0 16.57 16.76 15.8304 16.29 1710348 16.29 down down correct
SOPA.US Society Pass Incorporated Common Stock 20260212 0 0.558 0.725 0.556 0.641 11148200 0.641 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260212 0 4.79 4.8 4.6132 4.75 169756 4.75 down down correct
SOTK.US Sono 20260212 0 4.11 4.24 4.0609 4.115 11478 4.115 up up correct
SPCB.US SuperCom Ltd 20260212 0 8.23 8.68 7.88 8.38 70675 8.38 up down incorrect
SPFI.US South Plains Financial Inc 20260212 0 42.51 43.0809 41.3301 42.17 57270 42.17 down up incorrect
SPOK.US Spok Holdings Inc 20260212 0 13.55 13.64 13.31 13.37 123592 13.37 down down correct
SPRB.US Spruce Biosciences Inc 20260212 0 80 84.38 78.2962 82.96 25273 82.96 up up correct
SPRO.US Spero Therapeutics Inc 20260212 0 2.37 2.41 2.315 2.38 104212 2.38 up up correct
SPSC.US SPS Commerce Inc 20260212 0 68.27 68.4168 64.18 64.75 1676939 64.75 down down correct
SPT.US Sprout Social Inc 20260212 0 7.2 7.33 6.515 6.87 2482013 6.87 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260212 0 1.35 1.37 1.26 1.27 328556 1.27 down down correct
SPWR.US SunPower Corporation 20260212 0 1.59 1.59 1.49 1.52 2074714 1.52 down down correct
SQFT.US Presidio Property Trust Inc 20260212 0 2.9 3.08 2.64 3.05 23647 3.05 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260212 0 5.08 5.95 5.08 5.65 20600 5.65 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260212 0 17 17.11 16 16.35 4485600 16.35 down down correct
SRAX.US SRAX Inc 20260212 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
SRCE.US 1st Source Corporation 20260212 0 69.2 70.01 68.15 69.95 119861 69.95 up up correct
SRNE.US Sorrento Therapeutics Inc 20260212 0 0.0025 0.003 0.0014 0.003 167956 0.003 up up correct
SRPT.US Sarepta Therapeutics Inc 20260212 0 17.96 18.09 17.24 17.4 1578057 17.4 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260212 0 56.95 56.95 56.95 56.95 0 56.95
SRRK.US Scholar Rock Holding Corporation 20260212 0 47.14 48.09 45.76 46.66 795981 46.66 down down correct
SRTS.US Sensus Healthcare Inc 20260212 0 4.85 4.9873 4.51 4.65 150893 4.65 down down correct
SRZN.US Surrozen Inc. Common Stock 20260212 0 24.97 25.845 23.61 24.845 54236 24.845 down up incorrect
SSB.US South State Corporation 20260212 0 104.2 104.39 100.59 102.56 664400 102.56 down up incorrect
SSBI.US Summit State Bank 20260212 0 13.8999 13.8999 13.6 13.694 4409 13.694 down up incorrect
SSKN.US STRATA Skin Sciences Inc 20260212 0 0.48 0.48 0.36 0.39 4049000 0.39 down down correct
SSNC.US SS&C Technologies Holdings Inc 20260212 0 73.08 73.65 69.98 71.16 3761300 70.9048 down down correct
SSP.US The E.W. Scripps Company 20260212 0 3.66 3.72 3.44 3.54 350513 3.54 down up incorrect
SSRM.US SSR Mining Inc 20260212 0 27.595 27.78 25.91 25.93 3968513 25.93 down up incorrect
SSSS.US SuRo Capital Corp 20260212 0 9.67 9.79 9.41 9.42 128768 9.42 down up incorrect
SSTI.US ShotSpotter Inc 20260212 0 7.17 7.48 6.86 7.39 262290 7.39 up down incorrect
SSYS.US Stratasys Ltd 20260212 0 11.39 11.47 10.81 10.95 613660 10.95 down down correct
STAA.US STAAR Surgical Company 20260212 0 17.21 17.235 16.43 16.49 1001532 16.49 down down correct
STAB.US Statera Biopharma Inc 20260212 0 0.0002 0.0002 0.0002 0.0002 11038 0.0002
STBA.US S&T Bancorp Inc 20260212 0 43.89 44.08 42.08 43.37 221600 43.37 down down correct
STEP.US StepStone Group Inc 20260212 0 59.49 59.75 55.34 56.57 3368600 56.2328 down down correct
STGW.US MDC Partners Inc 20260212 0 5.38 5.405 4.88 4.95 1240134 4.95 down down correct
STIM.US Neuronetics Inc 20260212 0 1.8 1.8192 1.555 1.58 3861457 1.58 down down correct
STKL.US SunOpta Inc 20260212 0 6.42 6.44 6.41 6.43 2746154 6.43 up up correct
STKS.US The ONE Group Hospitality Inc 20260212 0 2.08 2.12 1.9999 2.08 7880 2.08
STLD.US Steel Dynamics Inc 20260212 0 205.64 207.975 195.1043 199.51 1481951 199.51 down down correct
STNE.US StoneCo Ltd 20260212 0 17.65 17.7502 16.48 16.75 4724479 16.75 down up incorrect
STOK.US Stoke Therapeutics Inc 20260212 0 32.95 33.28 31.465 31.89 450800 31.89 down up incorrect
STRA.US Strategic Education Inc 20260212 0 77.45 78.28 72.76 74.06 354500 73.5211 down up incorrect
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260212 0 100.01 100.09 99.95 100.03 1993900 98.1428 up down incorrect
STRL.US Sterling Construction Company Inc 20260212 0 454.65 470 430.42 431.43 876346 431.43 down down correct
STRO.US Sutro Biopharma Inc 20260212 0 15.94 16.105 15.475 15.62 112392 15.62 down up incorrect
STRR.US Star Equity Holdings Inc 20260212 0 10 10.63 9.93 9.99 17600 9.99 down up incorrect
STRRP.US Star Equity Holdings Inc 20260212 0 9.666 9.666 9.666 9.666 300 9.4314
STRS.US Stratus Properties Inc 20260212 0 30.15 30.15 29.32 29.69 4168 29.69 down down correct
STRT.US Strattec Security Corporation 20260212 0 88.81 89.605 86.19 87.19 55744 87.19 down down correct
STTK.US Shattuck Labs Inc 20260212 0 4.1 4.1 3.82 3.91 122000 3.91 down down correct
STX.US Seagate Technology Holdings plc 20260212 0 425.82 459.84 425.81 431.17 6436862 431.17 up up correct
SUNS.US SLR Senior Investment Corp 20260212 0 9.2 9.265 8.954 9.11 92300 9.11 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20260212 0 51.37 51.585 49.755 49.85 675941 49.85 down down correct
SURG.US SurgePays Inc. Common Stock 20260212 0 0.967 0.984 0.865 0.882 167100 0.882 down down correct
SVA.US Sinovac Biotech Ltd 20260212 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260212 0 2.34 2.43 2.19 2.25 1475061 2.25 down up incorrect
SVRA.US Savara Inc 20260212 0 5.37 5.995 5.32 5.83 2670330 5.83 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20260212 0 0.02 0.02 0.02 0.02 500 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260212 0 1.78 1.86 1.7323 1.75 26213 1.75 down down correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20260212 0 0.06 0.0748 0.06 0.0748 2277 0.0748 up up correct
SWBI.US Smith & Wesson Brands Inc 20260212 0 11.84 11.93 11.58 11.68 400300 11.68 down down correct
SWIM.US Latham Group Inc 20260212 0 6.69 6.84 6.385 6.6 428730 6.6 down down correct
SWKH.US SWK Holdings Corporation 20260212 0 17.01 17.49 16.75 17.08 15100 17.08 up up correct
SWKS.US Skyworks Solutions Inc 20260212 0 63.65 64.08 60.319 60.73 3412500 60.0087 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20260212 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260212 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260212 0 2.54 2.74 2.41 2.63 140615 2.63 up up correct
SY.US So 20260212 0 3.71 3.74 3.38 3.45 937482 3.45 down down correct
SYBT.US Stock Yards Bancorp Inc 20260212 0 68.92 69.13 66.98 68.53 123280 68.53 down down correct
SYBX.US Synlogic Inc 20260212 0 0.6222 0.6222 0.6222 0.6222 320 0.6222
SYNA.US Synaptics Incorporated 20260212 0 92.6 97 89.34 92.07 1321824 92.07 down down correct
SYPR.US Sypris Solutions Inc 20260212 0 3.49 3.6699 3.265 3.48 198819 3.48 down down correct
SYRS.US Syros Pharmaceuticals Inc 20260212 0 0.0002 0.0002 0.0002 0.0002 8628 0.0002
SZZLU.US Sizzle Acquisition Corp. Unit 20260212 0 10.4 10.4 10.4 10.4 0 10.4
TACO.US Del Taco Restaurants Inc 20260212 0 10.19 10.19 10.17 10.19 93000 10.19
TACT.US TransAct Technologies Incorporated 20260212 0 3.71 3.71 3.526 3.58 27865 3.58 down down correct
TAIT.US Taitron Components Incorporated 20260212 0 1.68 1.68 1.5 1.63 33909 1.59 down down correct
TAKMX.US TAKMX 20260212 0 8.21 8.21 8.21 8.21 0 8.21
TALK.US Talkspace Inc 20260212 0 3.97 3.99 3.68 3.78 1112530 3.78 down down correct
TALKW.US Talkspace Inc 20260212 0 0.014 0.0142 0.0113 0.013 153693 0.013 down down correct
TANH.US Tantech Holdings Ltd 20260212 0 0.9074 0.98 0.81 0.8712 77060 0.8712 down up incorrect
TAOP.US Taoping Inc 20260212 0 1.24 1.3 1.24 1.26 3800 1.26 up up correct
TARA.US Protara Therapeutics Inc 20260212 0 6.46 6.69 6.32 6.53 316225 6.53 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20260212 0 65.85 66.4 62.15 63.25 518300 63.25 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20260212 0 10.24 10.28 9.55 9.75 384864 9.75 down down correct
TATT.US TAT Technologies Ltd 20260212 0 49.84 51.93 48.78 50.29 130500 50.29 up up correct
TAYD.US Taylor Devices Inc 20260212 0 81.98 81.98 77.7 78.42 40500 78.42 down down correct
TBBK.US The Bancorp Inc 20260212 0 57.95 58.84 55.14 55.85 678656 55.85 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260212 0 3.39 3.47 3.28 3.34 1163098 3.34 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20260212 0 0.029 0.029 0.027 0.027 8700 0.027 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260212 0 22.08 22.08 21.82 21.98 72300 21.8737 down down correct
TBLT.US ToughBuilt Industries Inc 20260212 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TBPH.US Theravance Biopharma Inc 20260212 0 19.69 19.69 19.09 19.4 294674 19.4 down down correct
TC.US TuanChe ADR 20260212 0 11.3 11.98 11.3 11.98 2600 11.98 up down incorrect
TCBI.US Texas Capital Bancshares Inc 20260212 0 104.2 105.415 99.91 100.84 393723 100.84 down up incorrect
TCBIO.US Texas Capital Bancshares Inc 20260212 0 21.67 21.82 21.63 21.69 24200 21.3418 up up correct
TCBK.US TriCo Bancshares 20260212 0 51.14 51.44 49.3 49.95 251370 49.5772 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260212 0 17 17 16.56 16.7 3500 16.6494 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20260212 0 42.21 42.295 40.62 41.61 109300 41.61 down down correct
TCCO.US Technical Communications Corporation 20260212 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260212 0 27.64 27.985 26.08 26.46 255065 26.46 down up incorrect
TCOM.US Trip.com Group Limited 20260212 0 56 56.05 54.33 54.46 6621878 54.46 down up incorrect
TCPC.US BlackRock TCP Capital Corp 20260212 0 4.87 4.945 4.81 4.84 693951 4.84 down down correct
TCRX.US Tscan Therapeutics Inc 20260212 0 0.9829 0.9829 0.9061 0.9343 190231 0.9343 down down correct
TCX.US Tucows Inc 20260212 0 18.87 20.04 17.67 17.745 22312 17.745 down down correct
TDAC.US Trident Acquisitions Corp 20260212 0 10.51 10.51 10.51 10.51 100 10.51
TDACU.US Trident Acquisitions Corp 20260212 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20260212 0 20.06 20.1 20 20 16764 20 down down correct
TDUP.US ThredUp Inc 20260212 0 4.68 4.715 4.455 4.5 1902855 4.5 down down correct
TEAM.US Atlassian Corporation Plc 20260212 0 87.14 88.5 83.17 86.48 11092390 86.48 down down correct
TECH.US Bio 20260212 0 62.82 63.455 58.04 59.54 2889780 59.46 down down correct
TECTP.US Tectonic Financial Inc 20260212 0 9.99 10 9.98 9.99 24744 9.99
TELA.US TELA Bio Inc 20260212 0 0.83 0.859 0.779 0.7858 69834 0.7858 down down correct
TENB.US Tenable Holdings Inc 20260212 0 22.63 22.8999 21.67 22.12 2485878 22.12 down down correct
TENX.US Tenax Therapeutics Inc 20260212 0 13.04 13.21 12.6 12.92 92053 12.92 down down correct
TER.US Teradyne Inc 20260212 0 324.7 327.99 307.62 311.03 5023400 310.9 down down correct
TERN.US Terns Pharmaceuticals Inc 20260212 0 39.14 39.54 37.63 37.75 1575312 37.75 down down correct
TFC.US PR 20260212 0 19.54 19.6454 19.44 19.47 57783 19.1731 down down correct
TFSL.US TFS Financial Corporation 20260212 0 15.03 15.1 14.7 14.83 591195 14.5257 down up incorrect
TGLS.US Tecnoglass Inc 20260212 0 53.46 53.6 51.81 52.11 235500 52.11 down down correct
TGTX.US TG Therapeutics Inc 20260212 0 28.73 28.76 27.93 28.42 1316210 28.42 down down correct
TH.US Target Hospitality Corp 20260212 0 7.44 7.44 7.044 7.08 304123 7.08 down down correct
THFF.US First Financial Corporation 20260212 0 66.55 66.64 64.8 66.33 75663 66.33 down down correct
THRM.US Gentherm Incorporated 20260212 0 32.63 33.25 31.2 31.86 262984 31.86 down down correct
THRY.US Thryv Holdings Inc 20260212 0 3.83 3.895 3.505 3.62 937225 3.62 down down correct
TIGO.US Millicom International Cellular S.A 20260212 0 64.95 66.58 64.775 65.73 998300 65.73 up up correct
TIGR.US UP Fintech Holding Limited 20260212 0 8.38 8.39 7.795 8.06 3028800 8.06 down down correct
TIL.US Instil Bio Inc 20260212 0 7.83 7.84 7.5335 7.78 18931 7.78 down down correct
TILE.US Interface Inc 20260212 0 34.27 34.615 32.875 32.9 466994 32.9 down down correct
TIPT.US Tiptree Inc 20260212 0 17.77 17.8111 17.43 17.53 330584 17.53 down up incorrect
TIRX.US Tian Ruixiang Holdings Ltd 20260212 0 0.1135 0.1245 0.1061 0.11 22685971 0.11 down up incorrect
TITN.US Titan Machinery Inc 20260212 0 19.76 20.08 18.64 19.03 145845 19.03 down up incorrect
TIVC.US Tivic Health Systems Inc. Common Stock 20260212 0 0.885 0.89 0.81 0.81 30600 0.81 down up incorrect
TKNO.US Alpha Teknova Inc. Common Stock 20260212 0 2.11 2.255 1.91 2.13 321454 2.13 up up correct
TLF.US Tandy Leather Factory Inc 20260212 0 3.09 3.11 3.05 3.08 17515 2.3276 down down correct
TLIS.US Talis Biomedical Corporation 20260212 0 2.84 2.84 2.84 2.84 0 2.84
TLRY.US Tilray Inc 20260212 0 7.65 7.835 7.41 7.49 1833687 7.49 down down correct
TLS.US Telos Corporation 20260212 0 4.53 4.5599 4.23 4.34 643369 4.34 down down correct
TLSA.US Tiziana Life Sciences PLC 20260212 0 1.39 1.41 1.33 1.33 65100 1.33 down down correct
TMC.US TMC the metals company Inc 20260212 0 6.49 6.49 6.085 6.18 4966522 6.18 down down correct
TMCI.US Treace Medical Concepts Inc 20260212 0 2.03 2.045 1.885 1.9 552972 1.9 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20260212 0 1.3 1.3 1.05 1.06 95400 1.06 down down correct
TMDX.US TransMedics Group Inc 20260212 0 133 134.52 127.71 128.52 507200 128.52 down down correct
TMUS.US T 20260212 0 212.89 220.85 212.86 214.68 15729200 213.6527 up down incorrect
TNDM.US Tandem Diabetes Care Inc 20260212 0 19.63 19.81 18.34 18.69 975431 18.69 down up incorrect
TNGX.US Bctg Acquisition Corp 20260212 0 12.88 13.1 12.2501 12.67 4775211 12.67 down up incorrect
TNXP.US Tonix Pharmaceuticals Holding Corp 20260212 0 15.81 15.81 14.98 15.1 367300 15.1 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260212 0 0.71 0.7198 0.6512 0.6836 4489966 0.6836 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20260212 0 2.63 2.66 2.35 2.385 1640223 2.385 down down correct
TOIIW.US The Oncology Institute Inc 20260212 0 0.0978 0.1025 0.0902 0.1 12038 0.1 up down incorrect
TOMZ.US TOMI Environmental Solutions Inc 20260212 0 0.7 0.77 0.7 0.7011 26045 0.7011 up down incorrect
TOPS.US Top Ships Inc 20260212 0 4.92 5.1 4.85 5.05 3500 5.05 up down incorrect
TOUR.US Tuniu Corporation 20260212 0 0.64 0.64 0.6233 0.6233 57478 0.6233 down up incorrect
TOWN.US TowneBank 20260212 0 36.08 36.17 34.955 35.96 550197 35.96 down down correct
TPST.US Tempest Therapeutics Inc 20260212 0 2.36 2.37 2.2856 2.31 18473 2.31 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260212 0 11.12 11.41 10.48 10.8 153118 10.8 down down correct
TREE.US LendingTree Inc 20260212 0 42.38 42.86 37.87 38.52 759800 38.52 down down correct
TRIB.US Trinity Biotech plc 20260212 0 0.8 0.85 0.78 0.79 131500 0.79 down down correct
TRIN.US Trinity Capital Inc 20260212 0 15.93 16.03 15.56 15.73 1667500 15.3799 down down correct
TRIP.US TripAdvisor Inc 20260212 0 11.63 11.685 9.8 10.32 11585950 10.32 down down correct
TRMB.US Trimble Inc 20260212 0 65.74 67.86 65.13 66.01 3542339 66.01 up up correct
TRMD.US TORM plc 20260212 0 25.67 25.829 24.81 24.97 467600 24.3281 down down correct
TRMK.US Trustmark Corporation 20260212 0 43.94 44.28 42.94 43.99 398549 43.7428 up up correct
TRNS.US Transcat Inc 20260212 0 78.09 80.36 75.01 75.86 201039 75.86 down up incorrect
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260212 0 1.29 1.29 1.215 1.22 258700 1.22 down up incorrect
TROO.US TROOPS Inc 20260212 0 3.93 3.99 3.76 3.82 721100 3.82 down up incorrect
TROW.US T. Rowe Price Group Inc 20260212 0 94.02 95.14 92.67 93.16 3388773 93.16 down up incorrect
TRS.US TriMas Corporation 20260212 0 36.02 36.3 35.49 35.75 278900 35.7124 down down correct
TRST.US TrustCo Bank Corp NY 20260212 0 45.39 45.6 44.645 45.29 101279 44.8994 down down correct
TRTN.US PE 20260212 0 20.2 20.2125 20.06 20.1399 9248 19.7864 down down correct
TRUP.US Trupanion Inc 20260212 0 32.56 33.21 31.16 32.14 900728 32.14 down up incorrect
TRVG.US trivago N.V 20260212 0 2.85 2.89 2.765 2.89 132617 2.89 up down incorrect
TRVI.US Trevi Therapeutics Inc 20260212 0 11.09 11.3 10.79 10.94 981855 10.94 down up incorrect
TRVN.US Trevena Inc 20260212 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 20260212 0 26.76 27.245 25.28 26.36 129522 26.36 down down correct
TSBK.US Timberland Bancorp Inc 20260212 0 38.8 39.35 38.715 39.33 28236 39.04 up up correct
TSCO.US Tractor Supply Company 20260212 0 54.56 56.19 54.21 54.41 5848300 54.1677 down down correct
TSEM.US Tower Semiconductor Ltd 20260212 0 133.94 133.97 125.14 133.58 3846373 133.58 down down correct
TSHA.US Taysha Gene Therapies Inc 20260212 0 4.73 4.74 4.47 4.65 1998700 4.65 down down correct
TSLA.US Tesla Inc 20260212 0 430.3 436.23 414 417.07 61933400 417.07 down down correct
TTD.US The Trade Desk Inc 20260212 0 27.33 27.48 25.935 26.14 16259270 26.14 down down correct
TTEC.US TTEC Holdings Inc 20260212 0 2.46 2.47 2.12 2.2 831226 2.2 down down correct
TTEK.US Tetra Tech Inc 20260212 0 40.42 40.66 35.09 35.66 8384500 35.66 down down correct
TTGT.US TechTarget Inc 20260212 0 5.25 5.31 5.05 5.16 868300 5.16 down down correct
TTMI.US TTM Technologies Inc 20260212 0 94.45 95.16 88.515 92.33 2390858 92.33 down down correct
TTOO.US T2 Biosystems Inc 20260212 0 0.0022 0.0022 0.0022 0.0022 0 0.0022
TTSH.US Tile Shop Holdings Inc. Common Stock 20260212 0 3.45 3.45 3.45 3.45 1949 3.45
TTWO.US Take 20260212 0 203.4 204.2 189.29 190.36 5020814 190.36 down down correct
TUSK.US Mammoth Energy Services Inc 20260212 0 2.42 2.42 2.18 2.22 194540 2.22 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20260212 0 11.71 11.71 11.71 11.71 0 11.71
TVACW.US Thayer Ventures Acquisition Corporation 20260212 0 0.9977 0.9977 0.9116 0.9189 12700 0.9189 down down correct
TVTX.US Travere Therapeutics Inc 20260212 0 30.59 30.99 29.94 30.6 879900 30.6 up up correct
TW.US Tradeweb Markets Inc 20260212 0 115.75 118.4 114.67 116.01 1897600 115.8782 up down incorrect
TWIN.US Twin Disc Incorporated 20260212 0 18.64 18.64 17.22 17.22 58489 17.1819 down down correct
TWST.US Twist Bioscience Corporation 20260212 0 49.83 50.65 46.96 47.66 1967671 47.66 down down correct
TXG.US 10x Genomics Inc 20260212 0 19.002 19.15 17.26 17.51 3698600 17.51 down down correct
TXMD.US TherapeuticsMD Inc 20260212 0 2.44 2.45 2.34 2.42 66400 2.42 down down correct
TXN.US Texas Instruments Incorporated 20260212 0 226.68 229.5 221.87 223 8474700 223 down down correct
TXRH.US Texas Roadhouse Inc 20260212 0 185.5 188 180.49 181.92 1271109 181.92 down down correct
TYRA.US Tyra Biosciences Inc 20260212 0 33.81 33.99 24.88 29.19 1870752 29.19 down down correct
TZOO.US Travelzoo 20260212 0 5.46 5.4895 5.28 5.32 92160 5.32 down down correct
UAL.US United Airlines Holdings Inc 20260212 0 114.93 115.96 106.32 109.3 7397800 109.3 down down correct
UBCP.US United Bancorp Inc 20260212 0 14.296 14.73 14.2 14.2 3041 13.8674 down down correct
UBFO.US United Security Bancshares 20260212 0 11.11 11.11 10.84 10.96 9989 10.96 down up incorrect
UBOH.US United Bancshares Inc 20260212 0 39.25 39.25 39.25 39.25 100 39.01
UBSI.US United Bankshares Inc 20260212 0 44.68 44.78 43.35 43.98 670200 43.5544 down up incorrect
UCL.US uCloudlink Group Inc 20260212 0 1.62 1.65 1.5501 1.64 3666 1.64 up up correct
UCTT.US Ultra Clean Holdings Inc 20260212 0 55.7 55.91 52.16 52.46 1048254 52.46 down down correct
UDMY.US Udemy Inc. Common Stock 20260212 0 4.56 4.67 4.44 4.62 2756504 4.62 up up correct
UEIC.US Universal Electronics Inc 20260212 0 4.09 4.22 4.01 4.15 80343 4.15 up down incorrect
UFCS.US United Fire Group Inc 20260212 0 39.25 40.63 38.97 39.6 287758 39.3918 up down incorrect
UFPI.US UFP Industries Inc 20260212 0 116.32 118 114.01 114.45 334400 114.0496 down down correct
UFPT.US UFP Technologies Inc 20260212 0 265.68 268.91 246.89 247.32 143715 247.32 down down correct
UG.US United 20260212 0 6.61 6.68 6.52 6.59 8959 6.59 down down correct
UGRO.US urban 20260212 0 3.71 3.73 3.41 3.41 42000 3.41 down down correct
UHAL.US AMERCO 20260212 0 50.05 50.05 47.84 48.77 184800 48.77 down down correct
UK.US Ucommune International Ltd 20260212 0 0.4636 0.55 0.4636 0.4834 333261 0.4834 up up correct
ULBI.US Ultralife Corporation 20260212 0 6.4 6.4 6.2 6.26 23675 6.26 down down correct
ULCC.US Frontier Group Holdings Inc 20260212 0 5.53 5.54 4.925 5.245 5173202 5.245 down down correct
ULH.US Universal Logistics Holdings Inc 20260212 0 16.37 17.605 15.2 15.91 57024 15.91 down down correct
ULTA.US Ulta Beauty Inc 20260212 0 690 693.75 664.95 667.18 523700 667.18 down down correct
UMBF.US UMB Financial Corporation 20260212 0 133.62 134.08 128.31 128.99 436600 128.5033 down down correct
UNB.US Union Bankshares Inc 20260212 0 24.02 24.7 23.85 24.43 30400 24.43 up up correct
UNCY.US Unicycive Therapeutics Inc. 20260212 0 6.28 6.28 5.98 6.08 308600 6.08 down down correct
UNIT.US Uniti Group Inc 20260212 0 8.28 8.43 7.855 8.07 2540114 8.07 down down correct
UNTY.US Unity Bancorp Inc 20260212 0 54.82 54.99 53.08 53.93 30502 53.7645 down up incorrect
UONE.US Urban One Inc 20260212 0 13.82 14.79 11.59 11.95 33300 11.95 down up incorrect
UONEK.US Urban One Inc 20260212 0 7.89 7.89 7.49 7.49 2281 7.49 down up incorrect
UPC.US Universe Pharmaceuticals INC 20260212 0 3.6 3.755 2.91 2.91 57632 2.91 down down correct
UPLD.US Upland Software Inc 20260212 0 1.08 1.09 0.9801 0.9942 162498 0.9942 down down correct
UPST.US Upstart Holdings Inc 20260212 0 33.37 33.37 29.91 30.19 13356800 30.19 down down correct
UPWK.US Upwork Inc 20260212 0 14.39 14.39 12.8 13.11 9793439 13.11 down down correct
URBN.US Urban Outfitters Inc 20260212 0 70.44 71.72 67.49 68.26 1232900 68.26 down down correct
URGN.US UroGen Pharma Ltd 20260212 0 21.19 21.2 19.65 20.21 359298 20.21 down down correct
UROY.US Uranium Royalty Corp 20260212 0 4.42 4.42 4.01 4.05 3158917 4.05 down down correct
USAU.US U.S. Gold Corp 20260212 0 17 17 15.56 15.61 294700 15.61 down down correct
USCB.US US Century Bank 20260212 0 19.98 20.15 19.24 19.6 43367 19.4759 down down correct
USEG.US U.S. Energy Corp 20260212 0 1.02 1.02 0.9618 0.9618 870811 0.9618 down down correct
USIO.US Usio Inc 20260212 0 1.33 1.3499 1.31 1.31 43138 1.31 down down correct
USLM.US United States Lime & Minerals Inc 20260212 0 108.15 109.99 104 104.93 93600 104.8714 down down correct
USQIX.US USQ Core Real Estate Fund 20260212 0 21.14 21.14 21.14 21.14 0 16.2563
UTHR.US United Therapeutics Corporation 20260212 0 475.45 479.14 469.834 476.13 214813 476.13 up up correct
UTMD.US Utah Medical Products Inc 20260212 0 64.155 64.24 62.86 63.73 12256 63.73 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20260212 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260212 0 2.54 2.54 2.47 2.47 7300 2.47 down down correct
UVSP.US Univest Financial Corporation 20260212 0 35.02 35.33 33.95 34.51 124178 34.51 down down correct
UXIN.US Uxin Limited 20260212 0 3.62 3.62 3.3 3.41 79218 3.41 down down correct
VABK.US Virginia National Bankshares Corporation 20260212 0 40.59 40.59 40.1101 40.58 3672 40.22 down down correct
VALN.US Valneva SE 20260212 0 10.15 10.4 10 10.02 26133 10.02 down down correct
VALU.US Value Line Inc 20260212 0 36.99 37.345 36.99 37.25 743 37.25 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260212 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VBNK.US VersaBank Common Shares 20260212 0 16.34 16.34 15.875 16.01 20547 16.01 down down correct
VC.US Visteon Corporation 20260212 0 102.61 103.77 96.4 98.3 970700 97.9147 down down correct
VCEL.US Vericel Corporation 20260212 0 34.69 35.085 33.58 33.97 302144 33.97 down down correct
VCMIX.US Versus Capital Multi 20260212 0 23.63 23.63 23.63 23.63 0 23.63
VCNX.US Vaccinex Inc 20260212 0 1.25 1.25 1.25 1.25 1000 1.25
VCRRX.US Versus Capital Real Assets Fund LLC 20260212 0 29.27 29.27 29.27 29.27 0 28.9413
VCTR.US Victory Capital Holdings Inc 20260212 0 77.3 77.775 74.12 75.52 563300 74.9803 down down correct
VCYT.US Veracyte Inc 20260212 0 35.93 36.095 34.17 35.15 1037140 35.15 down down correct
VECO.US Veeco Instruments Inc 20260212 0 32.77 33.53 31.97 32.18 510086 32.18 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260212 0 1.19 1.21 0.99 0.99 459000 0.99 down down correct
VELO.US Velocity Acquisition Corp 20260212 0 12.35 12.84 11.02 11.13 1499800 11.13 down down correct
VEON.US VEON Ltd 20260212 0 55.46 55.5 52.2 53.26 57700 53.26 down up incorrect
VERA.US Vera Therapeutics Inc 20260212 0 43.46 43.49 41.46 42.24 673372 42.24 down up incorrect
VERB.US Verb Technology Company Inc 20260212 0 1.84 1.95 1.78 1.91 354417 1.91 up down incorrect
VERI.US Veritone Inc 20260212 0 3.23 3.26 2.93 3.12 2419230 3.12 down up incorrect
VERO.US Venus Concept Inc 20260212 0 0.52 0.54 0.353 0.406 47100 0.406 down down correct
VERU.US Veru Inc 20260212 0 2.31 2.3827 2.22 2.24 44852 2.24 down down correct
VERX.US Vertex Inc 20260212 0 12.48 12.905 11.96 12.37 4080700 12.37 down down correct
VFF.US Village Farms International Inc 20260212 0 3.15 3.172 3.02 3.1 1041936 3.1 down down correct
VFLEX.US VFLEX 20260212 0 27.52 27.52 27.52 27.52 0 27.3595
VG.US Vonage Holdings Corp 20260212 0 9.71 9.87 9.14 9.28 9992500 9.28 down down correct
VIA.US Via Renewables Inc 20260212 0 18.51 18.835 17.45 17.49 685500 17.49 down down correct
VIASP.US Via Renewables Inc 20260212 0 25.66 25.7 25.6 25.6 2300 25.6 down down correct
VIAV.US Viavi Solutions Inc 20260212 0 27.26 28.15 26.38 26.5 5162524 26.5 down down correct
VICR.US Vicor Corporation 20260212 0 162.31 171.85 161.21 164.29 521568 164.29 up up correct
VINC.US Vincerx Pharma Inc 20260212 0 0.0127 0.0127 0.0127 0.0127 320 0.0127
VINP.US Vinci Partners Investments Ltd 20260212 0 12.44 12.5 12 12.19 48536 12.19 down down correct
VIOT.US Viomi Technology Co. Ltd 20260212 0 1.4 1.42 1.345 1.37 153733 1.37 down down correct
VIR.US Vir Biotechnology Inc 20260212 0 7.41 7.72 7.1 7.71 1594489 7.71 up up correct
VIRC.US Virco Mfg. Corporation 20260212 0 6.09 6.235 6.085 6.23 65995 6.23 up up correct
VIRT.US Virtu Financial Inc 20260212 0 37.98 38.34 37 37.59 1345556 37.3739 down down correct
VISL.US Vislink Technologies Inc 20260212 0 1.72 1.72 1.71 1.71 900 1.71 down down correct
VITL.US Vital Farms Inc 20260212 0 25.97 27.77 25.895 27.71 1411500 27.71 up down incorrect
VIVE.US Viveve Medical Inc 20260212 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
VKTX.US Viking Therapeutics Inc 20260212 0 33.745 34.38 30.18 30.49 8593869 30.49 down down correct
VLGEA.US Village Super Market Inc 20260212 0 37.92 38.895 37.22 38.79 53687 38.79 up down incorrect
VLN.US WT 20260212 0 0.0605 0.0605 0.05 0.05 18000 0.05 down up incorrect
VLY.US Valley National Bancorp 20260212 0 13.49 13.6 12.99 13.3 9157500 13.1766 down down correct
VLYPO.US Valley National Bancorp 20260212 0 25.14 25.14 25.01 25.01 8770 24.5406 down down correct
VLYPP.US Valley National Bancorp 20260212 0 25.39 25.39 25.39 25.39 440 24.8974
VMAR.US Vision Marine Technologies Inc 20260212 0 2.82 2.82 2.71 2.75 35800 2.75 down down correct
VMD.US Viemed Healthcare Inc 20260212 0 8.49 8.52 7.98 8.16 251400 8.16 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20260212 0 7.15 7.15 6.005 6.12 3439852 6.12 down down correct
VNET.US 21Vianet Group Inc 20260212 0 14.06 14.46 13.92 14.03 15744600 14.03 down down correct
VNO.US PO 20260212 0 15.14 15.2 15.02 15.05 16902 15.05 down down correct
VNOM.US Viper Energy Partners LP 20260212 0 43.72 44 42.93 43.73 2201733 43.2207 up up correct
VOD.US Vodafone Group Plc 20260212 0 15.62 15.68 15.52 15.62 4637000 15.62
VOR.US Vor Biopharma Inc 20260212 0 12.93 13.419 12.62 13.07 383300 13.07 up up correct
VRA.US Vera Bradley Inc 20260212 0 2.75 2.75 2.58 2.6 178812 2.6 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20260212 0 0.77 0.8 0.739 0.74 53000 0.74 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20260212 0 5.6 5.79 5.41 5.56 139497 5.56 down down correct
VRDN.US Viridian Therapeutics Inc 20260212 0 30.22 30.5 28.435 28.75 762607 28.75 down up incorrect
VREX.US Varex Imaging Corporation 20260212 0 13.99 14.39 13.0201 13.38 656311 13.38 down up incorrect
VRM.US Vroom Inc 20260212 0 16.38 19 16.38 18.58 5300 18.58 up down incorrect
VRME.US VerifyMe Inc 20260212 0 1.12 1.28 0.9 0.9946 24224900 0.9946 down up incorrect
VRNS.US Varonis Systems Inc 20260212 0 26.17 26.69 23.87 25.15 3826500 25.15 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20260212 0 0.011 0.011 0.011 0.011 0 0.011
VRRM.US Verra Mobility Corporation 20260212 0 18.55 18.71 18.28 18.4 1631900 18.4 down down correct
VRSK.US Verisk Analytics Inc 20260212 0 172.85 179.52 164.6 179 6357000 178.5481 up up correct
VRSN.US VeriSign Inc 20260212 0 215.01 219.26 212.89 218.15 1182100 217.3415 up up correct
VRTS.US Virtus Investment Partners Inc 20260212 0 140.58 140.93 134.81 137.94 91700 137.94 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260212 0 462 469 460 465.02 1818938 465.02 up up correct
VS.US Versus Systems Inc 20260212 0 1.08 1.08 1 1.01 25300 1.01 down down correct
VSAT.US Viasat Inc 20260212 0 45.69 46.75 43.87 46.63 2301800 46.63 up up correct
VSEC.US VSE Corporation 20260212 0 209.65 215 202.85 202.89 449500 202.89 down down correct
VSTM.US Verastem Inc 20260212 0 6.34 6.37 5.8 5.84 1567800 5.84 down down correct
VTGN.US VistaGen Therapeutics Inc 20260212 0 0.58 0.58 0.53 0.55 1874000 0.55 down down correct
VTRS.US Viatris Inc 20260212 0 16.09 16.3 15.72 15.79 11458600 15.6562 down down correct
VTSI.US VirTra Inc 20260212 0 4.55 4.585 4.4 4.5 48993 4.5 down down correct
VTVT.US vTv Therapeutics Inc 20260212 0 33.75 37.98 31.985 36.49 30400 36.49 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20260212 0 13.95 13.96 13.915 13.93 6481647 13.93 down down correct
VUZI.US Vuzix Corporation 20260212 0 2.57 2.61 2.46 2.47 677340 2.47 down down correct
VVOS.US Vivos Therapeutics Inc 20260212 0 1.66 1.66 1.518 1.55 95900 1.55 down down correct
VVPR.US VivoPower International PLC 20260212 0 1.35 1.58 1.24 1.42 2131400 1.42 up up correct
VXRT.US Vaxart Inc 20260212 0 0.57 0.58 0.56 0.56 247900 0.56 down down correct
VYGR.US Voyager Therapeutics Inc 20260212 0 3.62 3.68 3.36 3.42 701400 3.42 down down correct
VYNE.US VYNE Therapeutics Inc 20260212 0 0.559 0.562 0.551 0.557 160400 0.557 down down correct
WABC.US Westamerica Bancorporation 20260212 0 52.1 52.58 51.29 52.16 144500 52.16 up up correct
WAFD.US Washington Federal Inc 20260212 0 33.21 33.3 32.16 32.7 673200 32.43 down up incorrect
WAFDP.US Washington Federal Inc 20260212 0 16.74 16.77 16.66 16.69 22500 16.69 down up incorrect
WAFU.US Wah Fu Education Group Limited 20260212 0 1.73 1.73 1.73 1.73 300 1.73
WAL.US PA 20260212 0 23.4 23.4 23.34 23.4 30724 23.1329
WALD.US Waldencast Acquisition Corp 20260212 0 1.84 1.84 1.765 1.8 42500 1.8 down up incorrect
WALDW.US Waldencast Acquisition Corp 20260212 0 0.04 0.045 0.039 0.042 9100 0.042 up down incorrect
WASH.US Washington Trust Bancorp Inc 20260212 0 36.08 36.24 34.86 35.54 133908 35.54 down down correct
WATT.US Energous Corporation 20260212 0 9.93 10.193 9.5 10.1 197800 10.1 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260212 0 4.99 5.35 4.99 5.07 8500 5.07 up up correct
WB.US Weibo Corporation 20260212 0 10.2 10.2 9.85 9.96 816300 9.96 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20260212 0 27.99 28.345 26.99 27.48 1086300 27.48 down down correct
WDAY.US Workday Inc 20260212 0 144.58 146 140.59 144.04 4828100 144.04 down down correct
WDC.US Western Digital Corporation 20260212 0 285 307.5 283 284.1 16651700 283.9641 down down correct
WDFC.US WD 20260212 0 237.45 245.72 237.45 239.61 178800 239.61 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260212 0 1.72 1.72 1.72 1.72 0 1.72
WEN.US The Wendy's Company 20260212 0 7.89 8 7.21 7.27 19569500 7.1371 down up incorrect
WERN.US Werner Enterprises Inc 20260212 0 35.01 35.45 31.07 32.61 2768900 32.61 down up incorrect
WEYS.US Weyco Group Inc 20260212 0 31.49 31.52 31.24 31.45 5990 31.1952 down up incorrect
WFC.US PD 20260212 0 17.66 17.76 17.66 17.72 130215 17.4602 up down incorrect
WFCF.US Where Food Comes From Inc 20260212 0 11.36 11.36 11.36 11.36 500 11.36
WFCPX.US Wells Fargo & Co Non 20260212 0 17.27 17.27 17.27 17.27 0 17.2002
WFRD.US Weatherford International plc Ordinary Shares 20260212 0 103.67 104.25 99.53 100.7 887600 100.7 down up incorrect
WHF.US WhiteHorse Finance Inc 20260212 0 6.66 6.66 6.55 6.58 72589 6.3504 down down correct
WHLM.US Wilhelmina International Inc 20260212 0 3.59 3.59 3.59 3.59 0 3.59
WHLR.US Wheeler Real Estate Investment Trust Inc 20260212 0 2 2.13 2 2.07 138800 2.07 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260212 0 38.01 38.01 38.01 38.01 0 38.01
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20260212 0 85.51 85.51 85.51 85.51 0 85.51
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260212 0 5.89 6.375 5.89 6.375 1200 6.375 up up correct
WILC.US G. Willi 20260212 0 28.18 29.27 28.18 29.27 4100 29.27 up up correct
WIMI.US WiMi Hologram Cloud Inc 20260212 0 1.91 1.977 1.77 1.81 77100 1.81 down down correct
WINA.US Winmark Corporation 20260212 0 434.55 442.99 429.495 439.29 45807 439.29 up up correct
WING.US Wingstop Inc 20260212 0 243.35 247.66 223.13 224 1323100 223.7157 down down correct
WINT.US Windtree Therapeutics Inc 20260212 0 0.01 0.01 0.01 0.01 264800 0.01
WINV.US WinVest Acquisition Corp. Common Stock 20260212 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260212 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260212 0 73.18 73.19 67.66 70.95 2804100 70.95 down down correct
WKEY.US WISeKey International Holding AG 20260212 0 7.11 7.195 6.606 6.8 92740 6.8 down down correct
WKHS.US Workhorse Group Inc 20260212 0 3.99 3.99 3.78 3.85 77100 3.85 down down correct
WKSP.US Worksport Ltd. Common Stock 20260212 0 1.62 1.75 1.52 1.59 335500 1.59 down down correct
WLDN.US Willdan Group Inc 20260212 0 113.92 117.85 110.46 112.5 326000 112.5 down down correct
WLFC.US Willis Lease Finance Corporation 20260212 0 203.48 206.11 192.64 194.7 40600 194.7 down down correct
WMG.US Warner Music Group Corp 20260212 0 29.72 30.08 28.47 28.55 4276539 28.3662 down up incorrect
WNEB.US Western New England Bancorp Inc 20260212 0 14 14.1 13.77 13.92 85647 13.92 down up incorrect
WNW.US Wunong Net Technology Company Limited 20260212 0 1.5228 1.5316 1.4087 1.47 10198 1.47 down up incorrect
WOOF.US Petco Health and Wellness Company Inc 20260212 0 2.5 2.53 2.36 2.42 2152000 2.42 down up incorrect
WORX.US SCWorx Corp 20260212 0 0.224 0.366 0.204 0.253 308723500 0.253 up down incorrect
WPRT.US Westport Fuel Systems Inc 20260212 0 1.91 1.91 1.85 1.9 70500 1.9 down up incorrect
WRAP.US Wrap Technologies Inc 20260212 0 1.75 1.84 1.645 1.7 254600 1.7 down up incorrect
WRLD.US World Acceptance Corporation 20260212 0 127.44 129.46 123.56 127.88 75500 127.88 up up correct
WSBC.US WesBanco Inc 20260212 0 37.24 37.51 35.85 36.64 505939 36.2381 down down correct
WSBF.US Waterstone Financial Inc 20260212 0 17.94 18.07 17.56 18.03 37400 18.03 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20260212 0 21.94 22.47 21.04 21.22 877800 21.149 down down correct
WSFS.US WSFS Financial Corporation 20260212 0 67.84 70.39 65.6 66.51 329373 66.34 down down correct
WTBA.US West Bancorporation Inc 20260212 0 25.75 25.785 25.08 25.78 40537 25.78 up up correct
WTER.US The Alkaline Water Company Inc 20260212 0 0.135 0.135 0.09 0.125 174746 0.125 down down correct
WTFC.US Wintrust Financial Corporation 20260212 0 155.71 156.03 149.86 150.54 416123 150.54 down down correct
WTW.US Weight Watchers International Inc 20260212 0 281.27 291.57 275.6 282.98 2777284 282.98 up up correct
WVE.US Wave Life Sciences Ltd 20260212 0 13.19 13.23 12.51 12.8 3315771 12.8 down down correct
WVFC.US WVS Financial Corp 20260212 0 14.9 14.9 14.9 14.9 400 14.9
WVVI.US Willamette Valley Vineyards Inc 20260212 0 2.61 2.61 2.55 2.55 1400 2.55 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20260212 0 3.05 3.05 3.05 3.05 1000 3.05
WW.US WW International Inc 20260212 0 23.61 23.76 21.925 23 236900 23 down down correct
WWD.US Woodward Inc 20260212 0 392.98 399.41 376.665 380.43 737607 380.1197 down down correct
WYNN.US Wynn Resorts Limited 20260212 0 115.98 116.33 107.05 107.85 2709500 107.6153 down down correct
XAIR.US Beyond Air Inc 20260212 0 1.07 1.08 0.9515 1.02 345353 1.02 down down correct
XBIO.US Xenetic Biosciences Inc 20260212 0 2.14 2.49 2.1 2.39 111272 2.39 up up correct
XBIT.US XBiotech Inc 20260212 0 2.39 2.44 2.36 2.37 10568 2.37 down down correct
XCAPX.US ACAP Strategic Fund 20260212 0 29.87 29.87 29.87 29.87 0 29.87
XCUR.US Exicure Inc 20260212 0 4.37 4.4 4.18 4.27 14200 4.27 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260212 0 22.75 22.75 22.75 22.75 0 22.75
XEL.US Xcel Energy Inc 20260212 0 78.21 79.95 77.97 78.98 5514900 78.4005 up up correct
XELA.US Exela Technologies Inc 20260212 0 0.069 0.069 0.069 0.069 200 0.069
XELB.US Xcel Brands Inc 20260212 0 1.9 1.99 1.73 1.73 40526 1.73 down down correct
XENE.US Xenon Pharmaceuticals Inc 20260212 0 42.89 43 41.5 41.62 718300 41.62 down down correct
XERS.US Xeris Pharmaceuticals Inc 20260212 0 6.95 7.02 6.78 6.91 1219900 6.91 down down correct
XFOR.US X4 Pharmaceuticals Inc 20260212 0 3.49 3.49 3.135 3.37 540500 3.37 down down correct
XGN.US Exagen Inc 20260212 0 3.29 3.33 3.18 3.24 368200 3.24 down down correct
XILSX.US Pioneer ILS Interval Fund 20260212 0 9.94 9.94 9.94 9.94 0 9.94
XLO.US Xilio Therapeutics Inc. Common Stock 20260212 0 0.56 0.606 0.52 0.596 1783000 0.596 up down incorrect
XMTR.US Xometry Inc. Class A Common Stock 20260212 0 64.15 64.38 53.44 54.13 1542800 54.13 down down correct
XNCR.US Xencor Inc 20260212 0 12.26 12.55 11.25 11.62 414975 11.62 down down correct
XNET.US Xunlei Limited 20260212 0 5.82 5.91 5.553 5.8 166700 5.8 down down correct
XOMA.US XOMA Corporation 20260212 0 23.53 23.97 23.01 23.57 185500 23.57 up up correct
XOMAO.US XOMA Corporation 20260212 0 25.31 25.46 25.3 25.31 2800 25.31
XOMAP.US XOMA Corporation 20260212 0 26 26.12 26 26.12 600 26.12 up up correct
XONE.US The ExOne Company 20260212 0 49.54 49.56 49.54 49.555 117100 49.4192 up up correct
XOS.US Xos Inc 20260212 0 2.29 2.35 2.23 2.35 19984 2.35 up up correct
XOSWW.US Xos Equity Warrants 20260212 0 0.0042 0.0042 0.0039 0.0042 3105 0.0042
XP.US XP Inc 20260212 0 20.38 20.55 19.555 19.77 8459700 19.77 down down correct
XPEL.US XPEL Inc 20260212 0 55.25 55.91 53.2 53.88 158600 53.88 down down correct
XPER.US Xperi Holding Corporation 20260212 0 5.63 5.63 5.065 5.24 863700 5.24 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260212 0 5.55 5.55 5.55 5.55 0 5.5158
XRAY.US DENTSPLY SIRONA Inc 20260212 0 13.75 13.75 12.7 12.81 5270100 12.81 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260212 0 0.416 0.4372 0.41 0.4372 79990 0.4372 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20260212 0 2.03 2.07 1.86 1.94 4010600 1.94 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20260212 0 9.35 9.35 9.35 9.35 0 9.298
XSICX.US Voya Senior Income Fund Class 20260212 0 9.32 9.32 9.32 9.32 0 9.2717
XSIIX.US ING Senior Incm Fd 20260212 0 9.3 9.3 9.3 9.3 0 9.2465
XSIWX.US ING Senior Incm Fd 20260212 0 9.36 9.36 9.36 9.36 0 9.3061
XSLCX.US Invesco Senior Loan Fund Class 20260212 0 5.55 5.55 5.55 5.55 0 5.5168
XTLB.US XTL Biopharmaceuticals Ltd 20260212 0 0.86 0.95 0.84 0.87 17800 0.87 up down incorrect
XXII.US 22nd Century Group Inc. Common Stock 20260212 0 5.62 5.88 5.4 5.69 17300 5.69 up down incorrect
YGMZ.US MingZhu Logistics Holdings Limited 20260212 0 0.0023 0.0028 0.0022 0.0023 213153 0.0023
YI.US 111 Inc 20260212 0 7.78 7.93 7.5 7.85 113200 7.85 up up correct
YJ.US Yunji Inc 20260212 0 1.31 1.455 1.31 1.44 10000 1.44 up up correct
YORW.US The York Water Company 20260212 0 32.46 33.085 32.16 32.82 71719 32.5932 up down incorrect
YQ.US 17 Education & Technology Group Inc 20260212 0 3.39 3.535 3.39 3.535 1200 3.535 up down incorrect
YTRA.US Yatra Online Inc 20260212 0 1.48 1.543 1.46 1.5 177700 1.5 up up correct
Z.US Zillow Group Inc 20260212 0 45.67 46.875 43.36 43.82 9468500 43.82 down down correct
ZBRA.US Zebra Technologies Corporation 20260212 0 293.64 303.4 273.19 274.15 1985500 274.15 down down correct
ZCMD.US Zhongchao Inc 20260212 0 0.241 0.249 0.213 0.226 31113 1.808 down down correct
ZD.US Ziff Davis Inc. 20260212 0 31.74 31.74 29.4 30.1 445800 30.1 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20260212 0 0.84 0.873 0.745 0.847 128500 0.847 up up correct
ZEUS.US Olympic Steel Inc 20260212 0 51 51.35 46.29 47.86 0 47.86 down down correct
ZG.US Zillow Group Inc 20260212 0 45.76 46.25 43.22 43.7 2835200 43.7 down down correct
ZION.US Zions Bancorporation National Association 20260212 0 62.91 63.06 59.32 60.19 2287500 60.19 down down correct
ZIONP.US Zions Bancorporation National Association 20260212 0 19.89 19.99 19.8 19.99 5892 19.6989 up down incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20260212 0 9.88 9.88 9.88 9.88 100 9.88
ZKIN.US ZK International Group Co. Ltd 20260212 0 1.68 1.68 1.6 1.6 2400 1.6 down down correct
ZLAB.US Zai Lab Limited 20260212 0 18.69 19.119 18.4 18.77 662100 18.77 up up correct
ZM.US Zoom Video Communications Inc 20260212 0 91.725 93.608 89.44 92.24 4352200 92.24 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260212 0 2.4 2.4 2.255 2.34 249900 2.34 down down correct
ZS.US Zscaler Inc 20260212 0 171.99 173.99 163 170.9 2499300 170.9 down down correct
ZUMZ.US Zumiez Inc 20260212 0 24.315 24.9 23.73 24.03 106435 24.03 down down correct
ZVZZT.US NASDAQ TEST STOCK 20260212 0 27 30.25 10.55 30.25 91422 30.25 up up correct
ZYXI.US Zynex Inc 20260212 0 0.0313 0.04 0.0313 0.04 38741 0.04 up up correct

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