CollectAI

close-nasdaq_stocks

2026/02/13

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260213 0 6.49 6.49 6.49 6.49 0 6.49
AACG.US ATA Creativity Global 20260213 0 0.88 0.9 0.88 0.894 1805 0.894 up down incorrect
AACIU.US Armada Acquisition Corp. I Unit 20260213 0 10 10 10 10 1100 10
AAIDX.US AAIDX 20260213 0 20.1 20.1 20.1 20.1 0 19.9618
AAL.US American Airlines Group Inc 20260213 0 14.09 14.2 13.84 13.88 41482200 13.88 down down correct
AAME.US Atlantic American Corporation 20260213 0 2.57 2.65 2.51 2.56 10430 2.56 down down correct
AAOI.US Applied Optoelectronics Inc 20260213 0 44.1 46.6623 42.05 44.46 2745300 44.46 up up correct
AAON.US AAON Inc 20260213 0 101.41 104.29 99.41 101.04 1115500 101.04 down down correct
AAPL.US Apple Inc 20260213 0 262.01 262.23 255.45 255.78 56290700 255.78 down down correct
AATC.US Image Sensing Systems Inc 20260213 0 5.71 5.78 5.68 5.78 8300 5.6326 up up correct
ABCB.US Ameris Bancorp 20260213 0 82.86 84.1 82.09 84.02 452800 84.02 up up correct
ABCL.US AbCellera Biologics Inc 20260213 0 3.05 3.22 3.05 3.1 2749900 3.1 up up correct
ABEO.US Abeona Therapeutics Inc 20260213 0 5.01 5.09 4.98 5.01 437200 5.01
ABNB.US Airbnb Inc 20260213 0 126.465 127.01 119.66 121.35 11008600 121.35 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260213 0 2.39 2.65 2.385 2.51 281800 2.51 up up correct
ABR.US PF 20260213 0 22.21 22.3 22.1355 22.3 3787 22.3 up up correct
ABSI.US Absci Corporation Common Stock 20260213 0 2.46 2.65 2.4457 2.55 2587983 2.55 up up correct
ABUS.US Arbutus Biopharma Corporation 20260213 0 4.03 4.12 3.935 3.98 1041107 3.98 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260213 0 1.69 1.76 1.64 1.67 22200 1.67 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20260213 0 21.89 22.19 21.79 22.03 985351 22.03 up up correct
ACB.US Aurora Cannabis Inc 20260213 0 3.4 3.61 3.4 3.55 1121900 3.55 up up correct
ACET.US Adicet Bio Inc 20260213 0 6.76 7.3 6.72 6.91 237522 6.91 up up correct
ACGL.US Arch Capital Group Ltd 20260213 0 99.85 100.28 97.39 98.38 1962300 98.38 down up incorrect
ACGLN.US Arch Capital Group Ltd 20260213 0 17.57 17.75 17.54 17.71 63900 17.4177 up down incorrect
ACGLO.US Arch Capital Group Ltd 20260213 0 20.82 21.01 20.82 21 12141 20.6507 up down incorrect
ACHC.US Acadia Healthcare Company Inc 20260213 0 15.96 17.11 15.8518 16.77 4152358 16.77 up down incorrect
ACHV.US Achieve Life Sciences Inc 20260213 0 4.19 4.29 4.14 4.2 281959 4.2 up up correct
ACIU.US AC Immune SA 20260213 0 2.97 3.03 2.92 2.99 145881 2.99 up up correct
ACIW.US ACI Worldwide Inc 20260213 0 39.66 40.5 39.52 39.56 652144 39.56 down down correct
ACLS.US Axcelis Technologies Inc 20260213 0 91.85 95.545 91.5 94.55 1086108 94.55 up up correct
ACMR.US ACM Research Inc 20260213 0 64.47 66.03 62.56 64.84 1382735 64.84 up up correct
ACNB.US ACNB Corporation 20260213 0 51.913 52.96 51.795 52.55 32508 52.1626 up up correct
ACRS.US Aclaris Therapeutics Inc 20260213 0 3.36 3.4 3.165 3.19 783458 3.19 down down correct
ACT.US Enact Holdings Inc. Common Stock 20260213 0 43.73 43.73 42.7 43.29 350100 43.0753 down down correct
ACTG.US Acacia Research Corporation 20260213 0 3.95 4.095 3.94 4.01 125526 4.01 up down incorrect
ACVA.US ACV Auctions Inc 20260213 0 6.76 6.91 6.54 6.61 2612579 6.61 down up incorrect
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260213 0 1.89 2.0299 1.89 1.97 16690 1.97 up down incorrect
ADAG.US Adagene Inc 20260213 0 2.76 3.26 2.76 3.25 133793 3.25 up down incorrect
ADBE.US Adobe Inc 20260213 0 262.17 265.29 257.5 263.97 6589694 263.97 up down incorrect
ADC.US PA 20260213 0 17.49 17.49 17.39 17.4657 12350 17.3773 down up incorrect
ADI.US Analog Devices Inc 20260213 0 329.73 337.96 328.45 337.1 3443200 336.0478 up up correct
ADIL.US Adial Pharmaceuticals Inc 20260213 0 2.8 3.03 2.72 2.85 72376 2.85 up up correct
ADMA.US ADMA Biologics Inc 20260213 0 15.71 16.485 15.71 16.09 2347996 16.09 up up correct
ADP.US Automatic Data Processing Inc 20260213 0 210.67 213.36 209.05 212.11 3840500 210.3718 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20260213 0 15.53 16.42 15.42 16.04 1344900 16.04 up up correct
ADSK.US Autodesk Inc 20260213 0 223.83 233.63 222.88 231.22 2752800 231.22 up up correct
ADTN.US ADTRAN Inc 20260213 0 10.03 10.31 9.835 10.13 1001754 10.13 up down incorrect
ADTX.US Aditxt Inc 20260213 0 0.691 0.691 0.602 0.617 24413 4.936 down up incorrect
ADUS.US Addus HomeCare Corporation 20260213 0 112.3 114.5 112.3 113.8 125600 113.8 up down incorrect
ADV.US Advantage Solutions Inc 20260213 0 0.6276 0.6398 0.5784 0.58 427122 0.58 down up incorrect
ADXN.US Addex Therapeutics Ltd 20260213 0 7.56 7.89 7.54 7.54 25200 7.54 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20260213 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260213 0 0.64 0.67 0.53 0.57 118017 3.42 down down correct
AEHR.US Aehr Test Systems 20260213 0 27.91 30.3 27.6 28.84 1380474 28.84 up up correct
AEI.US Alset EHome International Inc 20260213 0 2.48 2.505 2.31 2.32 22410 2.32 down down correct
AEIS.US Advanced Energy Industries Inc 20260213 0 313.1 321.5 310.53 314.27 885500 314.1751 up up correct
AEMD.US Aethlon Medical Inc 20260213 0 1.96 2.0499 1.8575 1.96 39855 1.96
AEP.US American Electric Power Company Inc 20260213 0 127.32 130.07 126.61 129.94 4671900 129.94 up up correct
AEYE.US AudioEye Inc 20260213 0 6.69 7.055 6.67 6.96 168193 6.96 up up correct
AFBI.US Affinity Bancshares Inc 20260213 0 20.7 20.7 20.7 20.7 1013 20.7
AFCG.US AFC Gamma Inc 20260213 0 2.23 2.265 2.15 2.21 281244 2.21 down down correct
AFIB.US Acutus Medical Inc 20260213 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AFRM.US Affirm Holdings Inc 20260213 0 50.13 51.08 48.55 49.81 10260970 49.81 down down correct
AFYA.US Afya Limited 20260213 0 14.11 14.16 13.74 14.07 172068 14.07 down down correct
AGEN.US Agenus Inc 20260213 0 2.83 3.005 2.83 2.92 280692 2.92 up up correct
AGIO.US Agios Pharmaceuticals Inc 20260213 0 28.71 28.97 27.76 27.96 650500 27.96 down down correct
AGMH.US AGM Group Holdings Inc 20260213 0 1.34 1.4 1.3 1.38 24302 1.38 up up correct
AGNC.US AGNC Investment Corp 20260213 0 11.41 11.54 11.23 11.36 22885500 11.2399 down down correct
AGNCM.US AGNC Investment Corp 20260213 0 25.05 25.05 24.99 25.02 4020 25.02 down down correct
AGNCN.US AGNC Investment Corp 20260213 0 25.71 25.84 25.655 25.83 9743 25.83 up up correct
AGNCO.US AGNC Investment Corp 20260213 0 25.46 25.498 25.46 25.46 6800 25.46
AGNCP.US AGNC Investment Corp. 20260213 0 25.085 25.1 25.05 25.05 14264 25.05 down down correct
AGYS.US Agilysys Inc 20260213 0 80.91 84.42 80.61 81.5 222149 81.5 up up correct
AHCO.US AdaptHealth Corp 20260213 0 10.19 10.33 10.06 10.2 628373 10.2 up up correct
AIHS.US Senmiao Technology Limited 20260213 0 1.1501 1.2637 1.15 1.24 10584 1.24 up up correct
AIP.US Arteris Inc. Common Stock 20260213 0 15.53 15.83 13.935 14.62 1107684 14.62 down down correct
AIRG.US Airgain Inc 20260213 0 5.33 5.63 5.33 5.58 28550 5.58 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260213 0 1.925 2.04 1.88 1.89 428463 1.89 down down correct
AIRT.US Air T Inc 20260213 0 23.31 23.68 23.3 23.68 1731 23.68 up down incorrect
AIRTP.US Air T Inc 20260213 0 19.99 20.4 19.99 20.28 2400 20.28 up down incorrect
AKAM.US Akamai Technologies Inc 20260213 0 104.49 113.5 102.87 111.76 7333500 111.76 up down incorrect
AKBA.US Akebia Therapeutics Inc 20260213 0 1.35 1.37 1.2 1.21 6044422 1.21 down up incorrect
AKTS.US Akoustis Technologies Inc 20260213 0 17.64 18.49 17.64 17.76 90500 17.76 up up correct
AKTX.US Akari Therapeutics Plc 20260213 0 0.258 0.259 0.233 0.233 135300 0.233 down down correct
ALCO.US Alico Inc 20260213 0 41.02 41.86 40.3345 40.82 24561 40.82 down down correct
ALDX.US Aldeyra Therapeutics Inc 20260213 0 5.29 5.44 5.15 5.28 831703 5.28 down down correct
ALEC.US Alector Inc 20260213 0 1.9 2.025 1.84 1.87 1238011 1.87 down down correct
ALF.US Alfi Inc 20260213 0 10.73 10.73 10.73 10.73 0 10.73
ALGM.US Allegro MicroSystems Inc 20260213 0 43.04 43.52 41.965 42.38 1564100 42.38 down down correct
ALGN.US Align Technology Inc 20260213 0 184.72 188.63 181.09 186.77 1272000 186.77 up up correct
ALGS.US Aligos Therapeutics Inc 20260213 0 7.01 7.71 6.905 6.91 50031 6.91 down down correct
ALGT.US Allegiant Travel Company 20260213 0 109.5 113.38 107 111.3 465736 111.3 up up correct
ALHC.US Alignment Healthcare Inc 20260213 0 20.03 20.55 20.03 20.19 2015300 20.19 up up correct
ALKS.US Alkermes plc 20260213 0 33.52 34.27 33.09 33.16 989100 33.16 down down correct
ALKT.US Alkami Technology Inc 20260213 0 16.05 16.66 16.04 16.27 2104600 16.27 up up correct
ALLO.US Allogene Therapeutics Inc 20260213 0 1.63 1.8265 1.63 1.8 4708840 1.8 up up correct
ALLT.US Allot Ltd 20260213 0 10 10.4744 9.81 10.26 182541 10.26 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20260213 0 302.55 318.44 302.55 314.4 1476300 314.4 up up correct
ALOT.US AstroNova Inc 20260213 0 9.29 9.645 9.29 9.31 8141 9.31 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260213 0 0.0005 0.0008 0.0005 0.0005 68460 0.0005
ALRM.US Alarm.com Holdings Inc 20260213 0 45.88 46.86 45.88 46.38 350863 46.38 up down incorrect
ALRS.US Alerus Financial Corporation 20260213 0 25.08 25.3 24.67 25.25 101279 25.25 up up correct
ALT.US Altimmune Inc 20260213 0 4.62 4.75 4.53 4.53 3888000 4.53 down down correct
ALTO.US Alto Ingredients Inc 20260213 0 2.64 2.74 2.6 2.68 421600 2.68 up up correct
ALXO.US ALX Oncology Holdings Inc 20260213 0 2.42 2.5 2.205 2.21 490724 2.21 down up incorrect
ALZN.US Alzamend Neuro Inc. Common Stock 20260213 0 1.67 1.75 1.61 1.63 87000 1.63 down down correct
AMAL.US Amalgamated Financial Corp 20260213 0 40.34 41.57 39.78 41.39 139017 41.39 up up correct
AMAT.US Applied Materials Inc 20260213 0 364.95 376.32 353.26 354.91 15706020 354.4679 down down correct
AMBA.US Ambarella Inc 20260213 0 64.88 67.22 63.86 66.21 487793 66.21 up up correct
AMCX.US AMC Networks Inc 20260213 0 7.32 7.7299 7.12 7.55 634931 7.55 up up correct
AMD.US Advanced Micro Devices Inc 20260213 0 204.02 210.05 203.8801 207.32 26123881 207.32 up up correct
AMGN.US Amgen Inc 20260213 0 362.655 370.42 361.71 369.19 2414170 369.19 up up correct
AMKR.US Amkor Technology Inc 20260213 0 47.89 49.14 47.08 47.48 12757900 47.3892 down down correct
AMPG.US AmpliTech Group Inc 20260213 0 2.66 2.75 2.63 2.7 403000 2.7 up up correct
AMPGW.US AmpliTech Group Inc 20260213 0 0.1 0.1 0.1 0.1 0 0.1
AMPH.US Amphastar Pharmaceuticals Inc 20260213 0 27.82 29 27.76 28.5 268689 28.5 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20260213 0 6.26 6.53 6.2 6.34 3495000 6.34 up up correct
AMRK.US A 20260213 0 58.68 61.87 56.79 60.91 1069401 60.7024 up up correct
AMRN.US Amarin Corporation plc 20260213 0 14.73 15.24 14.73 14.74 43800 14.74 up up correct
AMSC.US American Superconductor Corporation 20260213 0 31.95 34.53 31.05 34.26 1435300 34.26 up up correct
AMSF.US AMERISAFE Inc 20260213 0 38.51 38.68 37.44 37.99 110668 37.5169 down down correct
AMST.US Amesite Inc 20260213 0 1.84 1.95 1.76 1.85 28300 1.85 up up correct
AMTB.US Amerant Bancorp Inc 20260213 0 22.25 22.63 22.05 22.44 186300 22.44 up up correct
AMTX.US Aemetis Inc 20260213 0 1.42 1.56 1.42 1.52 519019 1.52 up up correct
AMWD.US American Woodmark Corporation 20260213 0 57.6 60.5 57.16 58.76 256627 58.76 up up correct
AMZN.US Amazon.com Inc 20260213 0 198.88 201.16 197.275 198.79 66321594 198.79 down down correct
ANAB.US AnaptysBio Inc 20260213 0 54.62 57.65 52.555 53.08 587925 53.08 down down correct
ANDE.US The Andersons Inc 20260213 0 68.15 69.58 67.61 69.03 179757 69.03 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20260213 0 0.4665 0.4999 0.465 0.479 42534 0.479 up up correct
ANGI.US Angi Inc 20260213 0 8.515 8.635 7.94 8.1 2181902 8.1 down down correct
ANGO.US AngioDynamics Inc 20260213 0 11.12 11.26 10.89 10.97 323493 10.97 down down correct
ANIK.US Anika Therapeutics Inc 20260213 0 10.1 10.4 9.8784 10.21 73001 10.21 up up correct
ANIP.US ANI Pharmaceuticals Inc 20260213 0 76.8 79.125 76.1003 77.36 279298 77.36 up up correct
ANIX.US Anixa Biosciences Inc 20260213 0 2.82 2.91 2.76 2.82 133100 2.82
ANNX.US Annexon Inc 20260213 0 5.22 5.37 4.87 4.89 1903991 4.89 down up incorrect
ANY.US Sphere 3D Corp 20260213 0 1.32 1.45 1.27 1.35 94800 1.35 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20260213 0 20.64 22.85 20.465 22.65 487026 22.65 up up correct
AOUT.US American Outdoor Brands Inc 20260213 0 8.5 8.8381 8.3479 8.68 31844 8.68 up up correct
APA.US APA Corporation 20260213 0 26.87 27.997 26.83 27.92 5415954 27.92 up down incorrect
APEI.US American Public Education Inc 20260213 0 43.21 45.16 43.21 44.59 410529 44.59 up up correct
API.US Agora Inc 20260213 0 4.37 4.775 4.37 4.59 624807 4.59 up up correct
APLS.US Apellis Pharmaceuticals Inc 20260213 0 22.05 22.55 21.54 21.7 1959656 21.7 down down correct
APM.US Aptorum Group Limited 20260213 0 0.83 0.85 0.65 0.7826 150240 0.7826 down down correct
APOG.US Apogee Enterprises Inc 20260213 0 41.44 42.17 41.08 41.44 167374 41.44
APP.US AppLovin Corporation 20260213 0 365 391.85 359 390.55 9094400 390.55 up up correct
APPF.US AppFolio Inc 20260213 0 177.63 180.95 176.98 178.41 454212 178.41 up up correct
APPN.US Appian Corporation 20260213 0 22.68 23.27 22.4 22.87 945472 22.87 up up correct
APPS.US Digital Turbine Inc 20260213 0 4.21 4.375 4.145 4.19 1788124 4.19 down down correct
APRE.US Aprea Therapeutics Inc 20260213 0 0.5868 0.6439 0.561 0.6094 184636 0.6094 up up correct
APVO.US Aptevo Therapeutics Inc 20260213 0 6.6 7.15 6.57 6.71 38605 6.71 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260213 0 1.68 1.71 1.66 1.66 1657 1.66 down down correct
APYX.US Apyx Medical Corporation 20260213 0 3.84 3.96 3.72 3.72 115490 3.72 down down correct
AQB.US AquaBounty Technologies Inc 20260213 0 0.89 0.938 0.89 0.9 22600 0.9 up up correct
AQMS.US Aqua Metals Inc 20260213 0 4.39 4.78 4.2518 4.72 78621 4.72 up up correct
AQST.US Aquestive Therapeutics Inc 20260213 0 3.74 3.8 3.61 3.65 2594291 3.65 down down correct
ARAY.US Accuray Incorporated 20260213 0 0.516 0.5795 0.516 0.5476 751381 0.5476 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260213 0 1.09 1.15 1.0838 1.11 1263849 1.11 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260213 0 0.1158 0.1169 0.1158 0.1169 1000 0.1169 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260213 0 2.64 2.8899 2.635 2.82 14725 2.82 up down incorrect
ARCB.US ArcBest Corporation 20260213 0 101.19 106.32 100.53 104.4 266800 104.4 up down incorrect
ARCC.US Ares Capital Corporation 20260213 0 19.45 19.57 19.15 19.37 6080700 18.8555 down up incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20260213 0 7.16 7.45 7.05 7.21 318645 7.21 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20260213 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
ARDX.US Ardelyx Inc 20260213 0 7 7.18 6.85 6.87 2787432 6.87 down down correct
AREC.US American Resources Corporation 20260213 0 2.85 3.28 2.72 3.08 6314731 3.08 up up correct
ARGX.US argenx SE 20260213 0 834.11 851.92 817.2 821.96 278900 821.96 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20260213 0 9.19 9.59 9.06 9.25 1987905 9.25 up up correct
ARKO.US Arko Corp 20260213 0 6.14 6.35 6.12 6.33 247700 6.2978 up up correct
ARKR.US Ark Restaurants Corp 20260213 0 6.78 6.81 6.78 6.78 1729 6.78
ARLP.US Alliance Resource Partners L.P 20260213 0 25.63 26.05 25.16 25.82 533109 25.82 up up correct
AROW.US Arrow Financial Corporation 20260213 0 34.645 35.08 34.44 34.67 41304 34.67 up up correct
ARQQ.US Arqit Quantum Inc 20260213 0 17.155 17.45 16.4 17 133900 17 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20260213 0 0.16 0.174 0.155 0.167 18157 0.167 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20260213 0 26.85 26.97 25.83 25.86 786400 25.86 down down correct
ARRY.US Array Technologies Inc 20260213 0 10.55 11.415 10.541 11.16 4802904 11.16 up up correct
ARTL.US Artelo Biosciences Inc 20260213 0 1.27 1.2777 1.18 1.2 7492 3.6 down down correct
ARTNA.US Artesian Resources Corporation 20260213 0 32.85 33.76 32.85 33.74 24558 33.74 up up correct
ARTW.US Art's 20260213 0 2.18 2.41 2.18 2.35 113494 2.35 up up correct
ARVN.US Arvinas Inc 20260213 0 12.2 12.5 11.56 11.65 834455 11.65 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260213 0 61.13 64.48 60.9 63.82 1990788 63.82 up up correct
ASLE.US AerSale Corporation 20260213 0 7.14 7.29 7.1 7.24 238442 7.24 up up correct
ASMB.US Assembly Biosciences Inc 20260213 0 26.09 27.32 25.92 26.66 86700 26.66 up up correct
ASML.US ASML Holding N.V 20260213 0 1414.85 1436.66 1401 1406.61 1248900 1406.61 down down correct
ASO.US Academy Sports and Outdoors Inc 20260213 0 57.73 59.32 56.86 58.56 848298 58.56 up up correct
ASPC.US Alpha Capital Acquisition Company 20260213 0 12.532 12.71 12.43 12.5 16600 12.5 down down correct
ASPCU.US Alpha Capital Acquisition Company 20260213 0 12.4998 12.5 12.4998 12.5 701 12.5 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20260213 0 5.54 5.85 5.2728 5.41 25745 5.41 down down correct
ASPU.US Aspen Group Inc 20260213 0 0.1415 0.1439 0.0801 0.14 126244 0.14 down down correct
ASRT.US Assertio Holdings Inc 20260213 0 12.34 12.525 11.95 12.375 53567 12.375 up up correct
ASRV.US AmeriServ Financial Inc 20260213 0 3.48 3.62 3.4 3.51 6735 3.51 up up correct
ASTC.US Astrotech Corporation 20260213 0 2.8 2.8816 2.7201 2.8 10485 2.8
ASTE.US Astec Industries Inc 20260213 0 57.14 59.28 56.72 59.27 152045 59.1369 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260213 0 4.67 4.98 4.39 4.82 4168742 4.82 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260213 0 0.2175 0.25 0.16 0.1991 82732 0.1991 down down correct
ASTS.US AST SpaceMobile Inc 20260213 0 82.14 85 80.1 82.51 12963290 82.51 up up correct
ASUR.US Asure Software Inc 20260213 0 7.45 7.64 7.32 7.43 189394 7.43 down down correct
ASYS.US Amtech Systems Inc 20260213 0 10.98 11.61 10.93 11.42 289000 11.42 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260213 0 3.61 3.75 3.5 3.57 2279506 3.57 down down correct
ATEC.US Alphatec Holdings Inc 20260213 0 13.22 13.56 13.22 13.36 1832669 13.36 up up correct
ATER.US Aterian Inc 20260213 0 0.648 0.688 0.637 0.637 34000 0.637 down down correct
ATEX.US Anterix Inc 20260213 0 29.68 32.055 29.55 31.89 690752 31.89 up down incorrect
ATHA.US Athira Pharma Inc 20260213 0 4.64 5.02 4.21 4.34 46303 4.34 down up incorrect
ATHE.US Alterity Therapeutics Limited 20260213 0 3.4001 3.49 3.4001 3.4855 9431 3.4855 up down incorrect
ATLC.US Atlanticus Holdings Corporation 20260213 0 54.595 55.415 51.7 51.87 48102 51.87 down up incorrect
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260213 0 24.955 24.987 24.9 24.98 6000 24.98 up up correct
ATLCP.US Atlanticus Holdings Corporation 20260213 0 24.76 24.76 24.73 24.75 5900 24.2759 down down correct
ATLO.US Ames National Corporation 20260213 0 27.48 27.9 27.06 27.77 40292 27.5299 up up correct
ATMH.US All Things Mobile Analytic Inc 20260213 0 0.0669 0.0669 0.0669 0.0669 0 0.0669
ATNI.US ATN International Inc 20260213 0 29.01 29.41 27.7201 28.77 50164 28.77 down up incorrect
ATOM.US Atomera Incorporated 20260213 0 2.78 4.02 2.6682 3.92 28260520 3.92 up up correct
ATOS.US Atossa Therapeutics Inc 20260213 0 3.92 4.44 3.91 4.2 94578 4.2 up up correct
ATRA.US Atara Biotherapeutics Inc 20260213 0 4.45 4.68 4.45 4.45 29900 4.45
ATRC.US AtriCure Inc 20260213 0 32.24 33.72 32 32.65 1668413 32.65 up up correct
ATRO.US Astronics Corporation 20260213 0 75.6 78.88 74.57 76.94 368400 76.94 up up correct
ATXI.US Avenue Therapeutics Inc 20260213 0 0.15 0.15 0.15 0.15 0 0.15
AUB.US Atlantic Union Bankshares Corporation 20260213 0 39.86 40.29 39.25 40.23 943701 40.23 up down incorrect
AUDC.US AudioCodes Ltd 20260213 0 7.26 7.48 7.25 7.33 97683 7.1289 up up correct
AUID.US Ipsidy Inc. Common Stock 20260213 0 1.63 1.823 1.62 1.74 309068 1.74 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20260213 0 14.37 14.59 14.18 14.23 621900 14.23 down down correct
AUR.US Aurora Innovation Inc 20260213 0 4.25 4.52 4.18 4.48 19674500 4.48 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20260213 0 5.54 5.85 5.51 5.57 212989 5.57 up down incorrect
AUROW.US Aurora Innovation Inc 20260213 0 0.2998 0.3 0.22 0.2559 4910 0.2559 down up incorrect
AUTL.US Autolus Therapeutics plc 20260213 0 1.39 1.44 1.385 1.4 926683 1.4 up down incorrect
AUUD.US Auddia Inc 20260213 0 0.685 0.71 0.672 0.673 58100 0.673 down down correct
AUUDW.US Auddia Inc 20260213 0 0.0023 0.0054 0.0022 0.0038 21418 0.0038 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20260213 0 7.85 8.06 7.84 7.93 594929 7.93 up up correct
AVAV.US AeroVironment Inc 20260213 0 236.625 248.6 234 243.87 686930 243.87 up up correct
AVGO.US Broadcom Inc 20260213 0 329.85 334.32 324.69 325.17 18397160 325.17 down down correct
AVIR.US Atea Pharmaceuticals Inc 20260213 0 4.33 4.39 4.265 4.31 373408 4.31 down up incorrect
AVNW.US Aviat Networks Inc 20260213 0 25.31 25.48 24.82 24.96 94522 24.96 down down correct
AVO.US Mission Produce Inc 20260213 0 13.94 14.47 13.91 14.37 622276 14.37 up up correct
AVPT.US Avepoint Inc 20260213 0 10.59 10.82 10.535 10.56 3119500 10.56 down down correct
AVT.US Avnet Inc 20260213 0 65.76 66.33 64.64 65.79 1188800 65.4289 up up correct
AVTX.US Avalo Therapeutics Inc 20260213 0 14.47 14.94 14.03 14.26 363000 14.26 down down correct
AVXL.US Anavex Life Sciences Corp 20260213 0 3.98 4.18 3.91 3.93 1080100 3.93 down down correct
AWRE.US Aware Inc 20260213 0 1.8 1.8099 1.7077 1.73 19569 1.73 down down correct
AXGN.US AxoGen Inc 20260213 0 32.63 34.19 32.37 33.23 562500 33.23 up up correct
AXON.US Axon Enterprise Inc 20260213 0 440.13 446 420.61 429.67 953600 429.67 down down correct
AXSM.US Axsome Therapeutics Inc 20260213 0 183.35 186.618 180.4 181.21 364000 181.21 down down correct
AXTI.US AXT Inc 20260213 0 24.66 25.2899 23.1 24.24 3740021 24.24 down down correct
AYTU.US Aytu Biopharma Inc 20260213 0 2.17 2.2365 2.13 2.13 36955 2.13 down down correct
AZN.US AstraZeneca PLC 20260213 0 205.64 206.71 204.09 205.55 2504800 203.4101 down down correct
BAC.US PQ 20260213 0 17.65 17.8 17.65 17.755 112885 17.755 up up correct
BAND.US Bandwidth Inc 20260213 0 12.84 13.335 12.73 12.96 385586 12.96 up up correct
BANF.US BancFirst Corporation 20260213 0 116.66 117.69 114.13 117.68 65201 117.68 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260213 0 26.22 26.22 26.08 26.11 700 26.11 down down correct
BANR.US Banner Corporation 20260213 0 63.94 64.66 62.92 64.2 336852 64.2 up up correct
BANX.US StoneCastle Financial Corp 20260213 0 20.1 20.18 20 20.01 62300 20.01 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20260213 0 2.67 2.7599 2.66 2.7 2041 2.7 up up correct
BATRA.US The Liberty Braves Group 20260213 0 45.67 47.65 45.58 47.65 77200 47.65 up up correct
BATRK.US The Liberty Braves Group 20260213 0 41.51 43.3 41.2 43.18 497800 43.18 up up correct
BBBY.US Bed Bath & Beyond Inc 20260213 0 4.99 5.15 4.89 4.99 1529000 4.99
BBCP.US Concrete Pumping Holdings Inc 20260213 0 6.39 6.645 6.37 6.54 63851 6.54 up down incorrect
BBGI.US Beasley Broadcast Group Inc 20260213 0 4.01 4.16 4.01 4.08 11162 4.08 up down incorrect
BBIG.US Vinco Ventures Inc 20260213 0 0.0032 0.0032 0.0032 0.0032 828 0.0032
BBIO.US BridgeBio Pharma Inc 20260213 0 77.55 77.785 72.82 75.25 2818700 75.25 down down correct
BBLG.US Bone Biologics Corp Common Stock 20260213 0 1.2 1.239 1.17 1.193 6800 1.193 down down correct
BBSI.US Barrett Business Services Inc 20260213 0 31.5 32.38 31.37 31.62 293932 31.5261 up up correct
BCAB.US BioAtla Inc 20260213 0 0.175 0.176 0.15 0.15 1900629 0.15 down down correct
BCBP.US BCB Bancorp Inc 20260213 0 8.22 8.5 8.215 8.48 90875 8.48 up up correct
BCDA.US BioCardia Inc 20260213 0 1.171 1.2 1.1 1.14 71266 1.14 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260213 0 0.63 0.63 0.4589 0.534 50609 0.534 down down correct
BCML.US BayCom Corp 20260213 0 30.33 30.68 30.29 30.66 15696 30.3417 up up correct
BCOR.US Blucora Inc 20260213 0 22.7853 22.7853 22.7853 22.7853 108 22.7853
BCOW.US 1895 Bancorp of Wisconsin Inc 20260213 0 10.92 10.92 10.92 10.92 100 10.92
BCPC.US Balchem Corporation 20260213 0 177.1 181.17 176.65 180.81 224965 180.81 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20260213 0 6.87 6.91 6.72 6.76 4508025 6.76 down down correct
BCTX.US BriaCell Therapeutics Corp 20260213 0 4.08 4.2095 4.02 4.07 175435 4.07 down down correct
BCTXW.US BriaCell Therapeutics Corp 20260213 0 0.005 0.0051 0.0047 0.0047 10305 0.0047 down down correct
BCYC.US Bicycle Therapeutics plc 20260213 0 5.36 5.54 5.21 5.24 340791 5.24 down down correct
BDSX.US Biodesix Inc 20260213 0 10.85 13.63 10.51 11.45 332395 11.45 up down incorrect
BDTX.US Black Diamond Therapeutics Inc 20260213 0 2.2 2.295 2.2 2.22 476979 2.22 up down incorrect
BEAM.US Beam Therapeutics Inc 20260213 0 27.65 29.26 27.33 27.92 1834477 27.92 up down incorrect
BEAT.US Heartbeam Inc. Common Stock 20260213 0 1.235 1.37 1.22 1.33 459135 1.33 up down incorrect
BEATW.US Heartbeam Inc. Warrant 20260213 0 0.1198 0.1273 0.1001 0.1273 6266 0.1273 up down incorrect
BEEM.US Beam Global 20260213 0 1.4 1.49 1.4 1.46 182800 1.46 up up correct
BELFA.US Bel Fuse Inc 20260213 0 207.471 221.04 207.06 215.26 42753 215.26 up up correct
BELFB.US Bel Fuse Inc 20260213 0 230.12 238.13 224.57 232.84 131561 232.84 up down incorrect
BFC.US Bank First Corporation 20260213 0 144.83 147.165 143.95 146 67721 146 up down incorrect
BFRI.US Biofrontera Inc. Common Stock 20260213 0 0.7821 0.7904 0.7656 0.7787 114771 0.7787 down down correct
BFST.US Business First Bancshares Inc 20260213 0 28.99 29.275 28.69 29.15 120985 29.15 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20260213 0 0.535 0.58 0.53 0.58 2374 29 up up correct
BHF.US Brighthouse Financial Inc 20260213 0 64.01 64.11 63.76 63.84 493456 63.84 down down correct
BHFAL.US Brighthouse Financial Inc 20260213 0 17.56 17.5601 17.46 17.55 17305 17.1767 down down correct
BHFAM.US Brighthouse Financial Inc 20260213 0 12.08 12.25 12.05 12.187 8600 11.8893 up up correct
BHFAN.US Brighthouse Financial Inc 20260213 0 13.36 13.66 13.36 13.58 46900 13.2377 up up correct
BHFAO.US Brighthouse Financial Inc 20260213 0 16.86 17.05 16.736 17.04 21300 16.6168 up up correct
BHFAP.US Brighthouse Financial Inc 20260213 0 16.36 16.57 16.3 16.505 25900 16.0909 up up correct
BIDU.US Baidu Inc 20260213 0 133.96 138.06 131.5 137.01 4084800 137.01 up down incorrect
BIIB.US Biogen Inc 20260213 0 196.27 199.5 195.52 196.52 1352800 196.52 up down incorrect
BILI.US Bilibili Inc 20260213 0 30.24 30.91 30.225 30.6 1438258 30.6 up down incorrect
BIOX.US Bioceres Crop Solutions Corp 20260213 0 0.585 0.6169 0.5764 0.5865 322613 0.5865 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20260213 0 3 3.0526 2.96 3 49889 3
BITF.US Bitfarms Ltd. Common Stock 20260213 0 2.115 2.22 2.05 2.14 37908500 2.14 up up correct
BIVI.US BioVie Inc 20260213 0 1.11 1.29 1.1037 1.27 232191 1.27 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260213 0 2.72 2.968 2.67 2.67 70600 2.67 down down correct
BJRI.US BJ's Restaurants Inc 20260213 0 40.36 41.3 40.02 40.54 318963 40.54 up up correct
BKNG.US Booking Holdings Inc 20260213 0 4154 4192 4071.6001 4140.6001 622500 4131.1759 down down correct
BKR.US Baker Hughes Company 20260213 0 61.15 61.62 60.25 61.2 8143600 60.97 up up correct
BKSC.US Bank of South Carolina Corporation 20260213 0 15.34 15.36 15.29 15.29 2900 15.29 down down correct
BKYI.US BIO 20260213 0 0.5754 0.638 0.5754 0.585 131950 0.585 up up correct
BL.US BlackLine Inc 20260213 0 39.1 39.615 38.475 38.61 1603454 38.61 down down correct
BLBD.US Blue Bird Corporation 20260213 0 56.22 58.065 55.895 57.59 425109 57.59 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20260213 0 10.37 10.75 9.81 9.93 84100 9.93 down down correct
BLDP.US Ballard Power Systems Inc 20260213 0 2.07 2.17 2.06 2.15 1979866 2.15 up up correct
BLFS.US BioLife Solutions Inc 20260213 0 21.77 22.45 21.75 22.23 288500 22.23 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20260213 0 13.99 14.21 13.84 14.13 89795 14.13 up up correct
BLIN.US Bridgeline Digital Inc 20260213 0 0.72 0.7352 0.7 0.701 121802 0.701 down down correct
BLKB.US Blackbaud Inc 20260213 0 48.09 50.28 48.09 49.08 512411 49.08 up up correct
BLMN.US Bloomin' Brands Inc 20260213 0 6.47 6.66 6.2 6.25 3071441 6.25 down down correct
BLNK.US Blink Charging Co 20260213 0 0.66 0.7164 0.6562 0.6867 2148293 0.6867 up up correct
BLRX.US BioLineRx Ltd 20260213 0 3.03 3.16 2.91 2.93 2400 2.93 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20260213 0 3.95 4.33 3.92 4.29 834090 4.29 up down incorrect
BMBL.US Bumble Inc 20260213 0 2.79 2.87 2.73 2.75 2365302 2.75 down up incorrect
BMEA.US Biomea Fusion Inc 20260213 0 1.25 1.29 1.24 1.25 326956 1.25
BMRA.US Biomerica Inc 20260213 0 2.18 2.29 2.18 2.29 6564 2.29 up up correct
BMRC.US Bank of Marin Bancorp 20260213 0 27.31 27.53 26.95 27.24 89500 27.24 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20260213 0 59.94 60.99 59.45 59.87 1941042 59.87 down down correct
BNGO.US Bionano Genomics Inc 20260213 0 1.1 1.14 1.08 1.1 94300 1.1
BNR.US Burning Rock Biotech Limited 20260213 0 29.135 29.135 29.135 29.135 13647 29.135
BNTC.US Benitec Biopharma Inc 20260213 0 11.38 11.45 10.38 10.38 171867 10.38 down down correct
BNTX.US BioNTech SE 20260213 0 106.38 108 105.7 105.87 632000 105.87 down down correct
BOKF.US BOK Financial Corporation 20260213 0 133.57 135.025 132.165 134.22 244771 133.5862 up down incorrect
BOLT.US Bolt Biotherapeutics Inc 20260213 0 4.93 5.2 4.93 4.95 21991 4.95 up down incorrect
BON.US Bon Natural Life Limited Ordinary Shares 20260213 0 1.6 1.64 1.5999 1.64 24045 1.64 up up correct
BOOM.US DMC Global Inc 20260213 0 8.45 8.7 8.37 8.49 166196 8.49 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260213 0 4.7 4.8 4.6 4.66 60600 4.66 down down correct
BOTJ.US Bank of the James Financial Group Inc 20260213 0 20.35 20.9 20.04 20.74 10123 20.64 up down incorrect
BOXL.US Boxlight Corporation 20260213 0 1.35 1.4499 1.265 1.33 529521 1.33 down up incorrect
BPOP.US Popular Inc 20260213 0 141.01 143.29 140 142.63 471800 142.63 up down incorrect
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260213 0 25.19 25.25 25.16 25.25 2723 25.1231 up up correct
BPRN.US The Bank of Princeton 20260213 0 35.65 35.97 35.4 35.73 9225 35.73 up up correct
BPTH.US Bio 20260213 0 0.06 0.07 0.06 0.06 23200 0.06
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260213 0 16.06 16.35 15.93 16.21 13000 15.8212 up up correct
BPYPN.US Brookfield Property Partners L.P 20260213 0 13.9 14.013 13.88 13.88 10600 13.5291 down down correct
BPYPO.US Brookfield Property Partners L.P 20260213 0 15.29 15.47 15.21 15.25 34900 14.8559 down down correct
BPYPP.US Brookfield Property Partners L.P 20260213 0 16.27 16.34 15.976 16.27 34300 15.8737
BRAG.US Bragg Gaming Group Inc. Common Shares 20260213 0 1.85 2.04 1.84 1.92 28790 1.92 up up correct
BRID.US Bridgford Foods Corporation 20260213 0 7.57 7.62 7.54 7.62 1800 7.62 up up correct
BRKR.US Bruker Corporation 20260213 0 36.94 37.79 36.11 36.51 3454799 36.51 down up incorrect
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260213 0 1.52 1.5335 1.4737 1.49 38170 1.49 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260213 0 0.2429 0.2873 0.2398 0.285 46551539 0.285 up up correct
BRZE.US Braze Inc. Class A Common Stock 20260213 0 17.44 18.26 17.35 17.6 2961500 17.6 up up correct
BSBK.US Bogota Financial Corp 20260213 0 8.666 8.666 8.4525 8.4525 886 8.4525 down down correct
BSET.US Bassett Furniture Industries Incorporated 20260213 0 16.06 16.23 15.7 15.99 14070 15.99 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20260213 0 0.001 0.002 0.001 0.001 5935600 0.001
BSRR.US Sierra Bancorp 20260213 0 37.11 38.0545 36.615 37.27 74572 37.27 up up correct
BSVN.US Bank7 Corp 20260213 0 44.07 44.07 43.63 43.92 6003 43.92 down down correct
BSY.US Bentley Systems Incorporated 20260213 0 34.32 35.04 34.02 34.1 3774300 34.0407 down down correct
BTAI.US BioXcel Therapeutics Inc 20260213 0 1.56 1.6001 1.54 1.58 184359 1.58 up up correct
BTBD.US BT Brands Inc. Common Stock 20260213 0 1.165 1.2344 1.165 1.21 19596 1.21 up up correct
BTBDW.US BT Brands Inc. Warrant 20260213 0 0.1482 0.1482 0.13 0.13 400 0.13 down down correct
BTBT.US Bit Digital Inc 20260213 0 1.74 1.849 1.7 1.76 19748000 1.76 up up correct
BTCS.US BTCS Inc. Common Stock 20260213 0 1.55 1.66 1.52 1.66 805423 1.66 up up correct
BTCY.US Biotricity Inc. Common Stock 20260213 0 0.2 0.2631 0.2 0.263 13860 0.263 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260213 0 6.46 6.52 6.4 6.48 666100 6.4259 up up correct
BUSE.US First Busey Corporation 20260213 0 26.35 26.69 26.13 26.55 398929 26.55 up up correct
BVS.US Bioventus Inc 20260213 0 8.13 8.45 8.13 8.27 212192 8.27 up up correct
BWAY.US BrainsWay Ltd 20260213 0 23.01 23.58 22.71 22.99 58400 11.495 down down correct
BWB.US Bridgewater Bancshares Inc 20260213 0 19.16 19.41 18.73 19.19 52956 19.19 up up correct
BWEN.US Broadwind Inc 20260213 0 2.38 2.4374 2.34 2.41 189533 2.41 up up correct
BWFG.US Bankwell Financial Group Inc 20260213 0 48.69 48.97 47.685 48.74 14611 48.74 up up correct
BWMN.US Bowman Consulting Group Ltd 20260213 0 33.26 34.43 33.19 33.76 88724 33.76 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260213 0 18.17 18.3 18.04 18.2 104100 17.878 up up correct
BYFC.US Broadway Financial Corporation 20260213 0 8.2 8.26 8.2 8.26 1356 8.26 up up correct
BYND.US Beyond Meat Inc 20260213 0 0.7038 0.7399 0.6979 0.7108 14377250 0.7108 up up correct
BYRN.US Byrna Technologies Inc 20260213 0 12.87 13.27 12.42 12.51 505765 12.51 down down correct
BYSI.US BeyondSpring Inc 20260213 0 1.38 1.4 1.24 1.27 18175 1.27 down down correct
BZ.US Kanzhun Ltd ADR 20260213 0 17.43 17.56 17.245 17.32 2519072 17.32 down up incorrect
BZUN.US Baozun Inc 20260213 0 2.62 2.73 2.62 2.68 109668 2.68 up down incorrect
CAAS.US China Automotive Systems Inc 20260213 0 4.48 4.57 4.47 4.47 19953 4.47 down up incorrect
CABA.US Cabaletta Bio Inc 20260213 0 2.88 2.94 2.745 2.8 3035814 2.8 down up incorrect
CAC.US Camden National Corporation 20260213 0 49.57 50.379 48.97 50.09 61597 50.09 up down incorrect
CACC.US Credit Acceptance Corporation 20260213 0 484.73 498.02 477.56 483.98 192393 483.98 down down correct
CADCX.US CADCX 20260213 0 24.26 24.26 24.26 24.26 0 24.1198
CADEX.US CADEX 20260213 0 24.37 24.37 24.37 24.37 0 24.213
CADFX.US CION Ares Diversified Credit Fund W 20260213 0 24.63 24.63 24.63 24.63 0 24.4747
CADL.US Candel Therapeutics Inc. Common Stock 20260213 0 5.66 5.82 5.61 5.68 473160 5.68 up up correct
CADSX.US CADSX 20260213 0 24.48 24.48 24.48 24.48 0 24.3307
CADUX.US CADUX 20260213 0 24.6 24.6 24.6 24.6 0 24.4356
CADWX.US CADWX 20260213 0 24.44 24.44 24.44 24.44 0 24.2857
CAKE.US The Cheesecake Factory Incorporated 20260213 0 58.61 59.55 58.35 58.67 991700 58.393 up up correct
CALA.US Calithera Biosciences Inc 20260213 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CALM.US Cal 20260213 0 83.5 85 82 83.44 884987 83.44 down down correct
CAMP.US CalAmp Corp 20260213 0 4.46 4.52 3.85 3.85 42000 3.85 down down correct
CAMT.US Camtek Ltd 20260213 0 156.76 163.185 155.63 162 443671 162 up up correct
CAN.US Canaan Inc 20260213 0 0.52 0.528 0.47 0.491 31935400 0.491 down down correct
CAPR.US Capricor Therapeutics Inc 20260213 0 24.24 24.365 22.26 22.45 1037054 22.45 down down correct
CAR.US Avis Budget Group Inc 20260213 0 117.86 119.77 115.41 118.35 667600 118.35 up up correct
CARE.US Carter Bankshares Inc 20260213 0 21.64 22 21.37 21.8 158505 21.8 up up correct
CARG.US CarGurus Inc 20260213 0 26.96 27.53 26.77 27.34 1048374 27.34 up up correct
CARV.US Carver Bancorp Inc 20260213 0 1.7 1.7 1.5984 1.63 5924 1.63 down down correct
CASH.US Meta Financial Group Inc 20260213 0 88.69 92.88 87.22 92.45 270700 92.3981 up down incorrect
CASI.US CASI Pharmaceuticals Inc 20260213 0 0.7811 0.9663 0.7811 0.85 38016 0.85 up down incorrect
CASS.US Cass Information Systems Inc 20260213 0 44.93 45.49 44.54 45.015 50625 44.6945 up up correct
CASY.US Casey's General Stores Inc 20260213 0 665.04 674.25 659.28 665.86 329231 665.86 up up correct
CATY.US Cathay General Bancorp 20260213 0 52.79 53.42 52.17 53.33 337000 52.9446 up down incorrect
CBAN.US Colony Bankcorp Inc 20260213 0 20.49 20.59 20.16 20.36 126996 20.36 down up incorrect
CBAT.US CBAK Energy Technology Inc 20260213 0 0.84 0.98 0.8196 0.961 516831 0.961 up up correct
CBFV.US CB Financial Services Inc 20260213 0 36.94 37.105 36.83 36.83 2151 36.83 down down correct
CBIO.US Catalyst Biosciences Inc 20260213 0 9.14 9.4 8.76 8.94 247195 8.94 down down correct
CBNK.US Capital Bancorp Inc 20260213 0 31.345 32.1999 31.1 31.79 50586 31.79 up up correct
CBOE.US Cboe Global Markets Inc 20260213 0 272.14 275.11 270.92 275.11 850200 274.4323 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20260213 0 31.29 31.65 30.26 31.4 914101 31.4 up up correct
CBSH.US Commerce Bancshares Inc 20260213 0 53.72 54.02 53.3 53.6 1345500 53.3138 down down correct
CCAP.US Crescent Capital BDC Inc 20260213 0 14.16 14.16 13.95 13.97 214427 13.97 down down correct
CCB.US Coastal Financial Corporation 20260213 0 83.37 85.26 81.445 83.47 125232 83.47 up up correct
CCBG.US Capital City Bank Group Inc 20260213 0 42.9 43.1 42.37 42.82 84253 42.5496 down up incorrect
CCCC.US C4 Therapeutics Inc 20260213 0 1.85 1.97 1.85 1.89 697900 1.89 up down incorrect
CCD.US Calamos Dynamic Convertible and Income Fund 20260213 0 22.67 22.993 22.41 22.94 76500 22.7358 up down incorrect
CCEL.US Cryo 20260213 0 3.39 3.43 3.21 3.43 21200 3.43 up down incorrect
CCEP.US Coca 20260213 0 98.74 100.28 98.27 99.51 3350470 99.51 up down incorrect
CCLFX.US CCLFX 20260213 0 10.49 10.49 10.49 10.49 0 10.49
CCNE.US CNB Financial Corporation 20260213 0 29.53 29.89 29.1 29.68 141774 29.4892 up up correct
CCNEP.US CNB Financial Corporation 20260213 0 25.12 25.38 25.12 25.27 2400 25.27 up up correct
CCOI.US Cogent Communications Holdings Inc 20260213 0 26.35 26.78 25.63 26.46 568100 26.4368 up down incorrect
CCRN.US Cross Country Healthcare Inc 20260213 0 7.95 8.315 7.885 8.08 393361 8.08 up down incorrect
CCSI.US Consensus Cloud Solutions Inc. 20260213 0 27.22 29.73 27.14 29.61 376052 29.61 up down incorrect
CD.US Chindata Group Holdings Limited 20260213 0 5.13 5.315 4.84 4.98 134400 4.98 down down correct
CDLX.US Cardlytics Inc 20260213 0 1 1.02 0.9083 0.9325 303920 0.9325 down down correct
CDNA.US CareDx Inc 20260213 0 19.38 20.29 19.31 19.63 464009 19.63 up up correct
CDNS.US Cadence Design Systems Inc 20260213 0 287.44 300.73 287.44 299.46 2855832 299.46 up up correct
CDW.US CDW Corporation 20260213 0 127.74 129.84 126.49 126.86 2126600 126.2233 down down correct
CDXS.US Codexis Inc 20260213 0 1.19 1.28 1.185 1.2 1380733 1.2 up up correct
CDZI.US Cadiz Inc 20260213 0 4.81 5 4.76 4.91 454483 4.91 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20260213 0 19.135 19.2 19.09 19.14 2600 19.14 up up correct
CEDAX.US CEDAX 20260213 0 21.37 21.37 21.37 21.37 0 21.37
CEDIX.US Destra International & Event 20260213 0 21.4 21.4 21.4 21.4 0 21.4
CEDTX.US CEDTX 20260213 0 21.22 21.22 21.22 21.22 0 21.22
CELC.US Celcuity Inc 20260213 0 105.05 107.7461 103.16 104.51 407742 104.51 down up incorrect
CELH.US Celsius Holdings Inc 20260213 0 43.8 45.79 43.7 44.68 5888300 44.68 up up correct
CELU.US Celularity Inc 20260213 0 1.21 1.29 1.21 1.265 15104 1.265 up up correct
CELUW.US Celularity Inc 20260213 0 0.007 0.007 0.007 0.007 20000 0.007
CENQW.US CENAQ Energy Corp. Warrant 20260213 0 0.0231 0.0278 0.0216 0.0216 144331 0.0216 down down correct
CENT.US Central Garden & Pet Company 20260213 0 37.34 38.26 37.11 37.95 106874 37.95 up up correct
CENTA.US Central Garden & Pet Company 20260213 0 33.41 34.09 33.195 33.98 217538 33.98 up up correct
CENX.US Century Aluminum Company 20260213 0 45.595 47.33 43.11 46.04 5094368 46.04 up up correct
CERS.US Cerus Corporation 20260213 0 2.2 2.33 2.17 2.24 1055418 2.24 up up correct
CERT.US Certara Inc 20260213 0 6.69 6.85 6.615 6.62 2346676 6.62 down down correct
CETX.US Cemtrex Inc 20260213 0 1.38 1.5 1.37 1.4 427000 1.4 up up correct
CEVA.US CEVA Inc 20260213 0 22.59 23.22 22.3701 22.67 401823 22.67 up up correct
CFBK.US CF Bankshares Inc 20260213 0 31.64 32.24 31.39 31.81 83400 31.81 up up correct
CFFI.US C&F Financial Corporation 20260213 0 77.88 77.92 77.61 77.92 2061 77.3947 up up correct
CFFN.US Capitol Federal Financial Inc 20260213 0 7.53 7.67 7.45 7.64 737424 7.64 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20260213 0 30.54 30.64 30.52 30.56 13582200 30.56 up up correct
CG.US The Carlyle Group Inc 20260213 0 54.28 55.26 53.56 54.49 2070783 54.49 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260213 0 17.6 17.76 17.6 17.74 11100 17.74 up up correct
CGBD.US TCG BDC Inc 20260213 0 12.07 12.13 11.87 11.92 531617 11.92 down down correct
CGC.US Canopy Growth Corporation 20260213 0 1.04 1.11 1.04 1.08 9266700 1.08 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260213 0 22.72 22.72 22.72 22.72 0 22.72
CGEM.US Cullinan Oncology Inc 20260213 0 11.69 12.1799 11.4 11.59 840719 11.59 down down correct
CGEN.US Compugen Ltd 20260213 0 1.66 1.7 1.635 1.65 129723 1.65 down down correct
CGNT.US Cognyte Software Ltd 20260213 0 6.86 7.175 6.86 7.06 541923 7.06 up up correct
CGNX.US Cognex Corporation 20260213 0 58.65 59.54 56.01 58.79 4792000 58.703 up up correct
CGO.US Calamos Global Total Return Fund 20260213 0 12.35 12.4 12.22 12.38 17100 12.2944 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20260213 0 1.08 1.17 1.07 1.12 510276 1.12 up up correct
CHCI.US Comstock Holding Companies Inc 20260213 0 11.355 11.6399 11.17 11.36 7472 11.36 up up correct
CHCO.US City Holding Company 20260213 0 126.39 127.7 124.91 126.65 85080 126.65 up down incorrect
CHDN.US Churchill Downs Incorporated 20260213 0 90.81 91.22 89.13 89.24 729047 89.24 down up incorrect
CHEF.US The Chefs' Warehouse Inc 20260213 0 68.63 68.81 67.715 68.44 246287 68.44 down down correct
CHEK.US Check 20260213 0 142 147 141 145 882700 145 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260213 0 11.34 11.7 11.31 11.69 343300 11.5909 up up correct
CHKP.US Check Point Software Technologies Ltd 20260213 0 166.51 176.52 166 171.48 2087690 171.48 up down incorrect
CHMG.US Chemung Financial Corporation 20260213 0 60.85 60.85 59.44 59.44 2558 59.44 down down correct
CHNR.US China Natural Resources Inc 20260213 0 3.54 3.615 3.42 3.42 11508 3.42 down down correct
CHRS.US Coherus BioSciences Inc 20260213 0 1.7 1.795 1.58 1.61 10920320 1.61 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20260213 0 171.89 180.18 167.84 176.01 6397700 175.41 up up correct
CHSCL.US CHS Inc 20260213 0 25.75 25.84 25.75 25.75 10600 25.75
CHSCM.US CHS Inc 20260213 0 25.05 25.19 25.05 25.1 10500 25.1 up up correct
CHSCN.US CHS Inc 20260213 0 25.459 25.49 25.38 25.44 19300 25.44 down down correct
CHSCO.US CHS Inc 20260213 0 26.34 26.47 26.34 26.42 8500 26.42 up up correct
CHSCP.US CHS Inc 20260213 0 28.3 28.44 28.24 28.43 10100 28.43 up up correct
CHTR.US Charter Communications Inc 20260213 0 238.98 242.04 236.55 239.09 1699700 239.09 up up correct
CHW.US Calamos Global Dynamic Income Fund 20260213 0 8.11 8.16 8.06 8.11 80600 8.0562
CHY.US Calamos Convertible and High Income Fund 20260213 0 11.92 12.02 11.82 11.99 202400 11.8856 up down incorrect
CIFR.US Cipher Mining Inc 20260213 0 16.386 17.51 15.77 16.42 37914252 16.42 up down incorrect
CIGI.US Colliers International Group Inc 20260213 0 119 120 98.97 113.39 2508338 113.39 down down correct
CINF.US Cincinnati Financial Corporation 20260213 0 163.78 164.9 162.06 162.77 920200 162.77 down up incorrect
CIVB.US Civista Bancshares Inc 20260213 0 23.87 24.12 23.55 23.85 92279 23.85 down up incorrect
CIZN.US Citizens Holding Company 20260213 0 9.5 9.75 9.3 9.75 8700 9.75 up down incorrect
CLAR.US Clarus Corporation 20260213 0 3.25 3.47 3.23 3.36 181434 3.36 up up correct
CLBK.US Columbia Financial Inc 20260213 0 18.2 18.55 18.14 18.41 217647 18.41 up up correct
CLBT.US Cellebrite DI 20260213 0 13.87 14.72 13.73 14.64 2247200 14.64 up up correct
CLDX.US Celldex Therapeutics Inc 20260213 0 23.66 24.29 22.51 23 1187000 23 down down correct
CLFD.US Clearfield Inc 20260213 0 31.65 32.85 31.39 32.68 84024 32.68 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20260213 0 0.699 0.7446 0.655 0.7199 25165 0.7199 up up correct
CLIR.US ClearSign Technologies Corporation 20260213 0 0.5988 0.6334 0.5925 0.614 123713 0.614 up up correct
CLLS.US Cellectis S.A 20260213 0 3.71 3.9 3.69 3.73 36179 3.73 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20260213 0 26.48 29.195 26.47 28.61 3098321 28.61 up up correct
CLNE.US Clean Energy Fuels Corp 20260213 0 2.55 2.69 2.55 2.64 842943 2.64 up down incorrect
CLNN.US Clene Inc 20260213 0 4.26 4.41 4.1 4.23 49472 4.23 down up incorrect
CLOV.US Clover Health Investments Corp 20260213 0 2.05 2.095 2.015 2.02 4385631 2.02 down up incorrect
CLPS.US CLPS Incorporation 20260213 0 1.2 1.22 1.19 1.19 10832 1.19 down up incorrect
CLPT.US ClearPoint Neuro Inc 20260213 0 13.17 14.16 13.13 13.55 640660 13.55 up up correct
CLRB.US Cellectar Biosciences Inc 20260213 0 3.23 3.385 3.145 3.29 19166 3.29 up up correct
CLRO.US ClearOne Inc 20260213 0 6.51 6.69 6.328 6.432 4488 6.432 down down correct
CLSK.US CleanSpark Inc 20260213 0 9.725 10.3 9.3 9.85 28219400 9.85 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260213 0 16 16.01 16 16.01 5824 16.01 up up correct
CLVR.US Clever Leaves Holdings Inc 20260213 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CLWT.US Euro Tech Holdings Company Limited 20260213 0 1.23 1.23 1.15 1.2 3697 1.2 down down correct
CMBM.US Cambium Networks Corporation 20260213 0 1.29 1.32 1.21 1.23 147548 1.23 down down correct
CMCO.US Columbus McKinnon Corporation 20260213 0 21.41 21.88 20.32 20.33 651244 20.33 down down correct
CMCSA.US Comcast Corporation 20260213 0 31.7 31.88 31.12 31.57 28487891 31.57 down down correct
CMCT.US CIM Commercial Trust Corporation 20260213 0 2.61 2.8 2.61 2.78 24700 2.78 up up correct
CME.US CME Group Inc 20260213 0 303.76 305.42 302.03 303.07 2206200 295.994 down down correct
CMLS.US Cumulus Media Inc 20260213 0 0.0703 0.09 0.0703 0.089 33723 0.089 up up correct
CMMB.US Chemomab Therapeutics Ltd 20260213 0 1.53 1.56 1.46 1.51 40300 1.51 down down correct
CMPR.US Cimpress plc 20260213 0 75.54 77.85 72.88 74.27 273532 74.27 down down correct
CMPS.US COMPASS Pathways plc 20260213 0 5.89 6.05 5.77 5.81 912560 5.81 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260213 0 6.53 6.6 6.21 6.28 2517335 6.28 down down correct
CMTL.US Comtech Telecommunications Corp 20260213 0 5.75 5.95 5.75 5.86 151475 5.86 up down incorrect
CNDT.US Conduent Incorporated 20260213 0 1.34 1.55 1.32 1.535 1825012 1.535 up up correct
CNET.US ZW Data Action Technologies Inc 20260213 0 0.72 0.85 0.71 0.85 116800 0.85 up up correct
CNEY.US CN Energy Group. Inc 20260213 0 0.9601 1.04 0.9601 1 62231 1 up up correct
CNOB.US ConnectOne Bancorp Inc 20260213 0 27.27 27.91 26.96 27.75 256700 27.75 up up correct
CNOBP.US ConnectOne Bancorp Inc 20260213 0 24.6 24.7 24.55 24.625 16100 24.625 up up correct
CNRLX.US CNRLX 20260213 0 16.55 16.55 16.55 16.55 0 16.55
CNROX.US CNROX 20260213 0 4.96 4.96 4.96 4.96 0 4.96
CNSP.US CNS Pharmaceuticals Inc 20260213 0 3.55 3.63 3.41 3.46 11100 3.46 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260213 0 24.29 25.8 24.065 24.71 1563700 24.71 up up correct
CNTB.US Connect Biopharma Holdings Limited 20260213 0 2.46 2.7 2.46 2.6 39041 2.6 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20260213 0 2.43 2.4931 2.27 2.3 617200 2.3 down down correct
CNTY.US Century Casinos Inc 20260213 0 1.5 1.5276 1.5 1.51 22753 1.51 up up correct
CNXC.US Concentrix Corporation 20260213 0 30.5 31.04 29.43 30.385 2319100 30.385 down down correct
CNXN.US PC Connection Inc 20260213 0 64.37 64.835 63.53 63.82 101608 63.62 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20260213 0 57.14 58.93 55.53 56.58 987400 56.58 down down correct
COCP.US Cocrystal Pharma Inc 20260213 0 0.93 0.9801 0.93 0.9649 13342 0.9649 up up correct
CODA.US Coda Octopus Group Inc 20260213 0 12.91 13.61 12.765 13.4 354256 13.4 up up correct
CODX.US Co 20260213 0 2.4 2.49 2.38 2.49 13092 2.49 up up correct
COF.US PN 20260213 0 16.77 16.9399 16.77 16.87 7688 16.6044 up up correct
COFS.US ChoiceOne Financial Services Inc 20260213 0 29.22 29.325 28.58 28.76 48467 28.4591 down down correct
COGT.US Cogent Biosciences Inc 20260213 0 36.84 37.6 36.3 36.53 1046963 36.53 down down correct
COHR.US Coherent Inc 20260213 0 222.01 223.38 211 217.23 4052200 217.23 down down correct
COHU.US Cohu Inc 20260213 0 29.01 31.985 28.25 30.6 3453728 30.6 up down incorrect
COIN.US Coinbase Global Inc 20260213 0 153.7 167.65 146.16 164.32 32410119 164.32 up down incorrect
COKE.US Coca 20260213 0 163.51 164.59 159.9519 161.91 390578 161.91 down up incorrect
COLB.US Columbia Banking System Inc 20260213 0 31.1 31.63 30.79 31.49 3291500 31.109 up down incorrect
COLL.US Collegium Pharmaceutical Inc 20260213 0 45.53 46.525 45.28 45.79 220037 45.79 up up correct
COLM.US Columbia Sportswear Company 20260213 0 61.85 63.41 61.67 63.29 821900 62.9644 up up correct
COMS.US COMSovereign Holding Corp 20260213 0 0.0017 0.0017 0.0017 0.0017 0 0.0017
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260213 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260213 0 7.38 8.559 6.8 8.289 187500 8.289 up up correct
CORT.US Corcept Therapeutics Incorporated 20260213 0 39.11 40.43 39.09 39.97 684520 39.97 up up correct
COST.US Costco Wholesale Corporation 20260213 0 1000 1022.88 993.76 1018.48 2661600 1018.48 up up correct
CPHC.US Canterbury Park Holding Corporation 20260213 0 15.4 15.61 15.4 15.61 0 15.61 up down incorrect
CPIX.US Cumberland Pharmaceuticals Inc 20260213 0 3.82 3.95 3.76 3.88 122573 3.88 up down incorrect
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260213 0 0.337 0.341 0.322 0.34 31800 0.34 up up correct
CPRDX.US CPRDX 20260213 0 11.36 11.36 11.36 11.36 0 11.2952
CPREX.US CPREX 20260213 0 11.37 11.37 11.37 11.37 0 11.3031
CPRSX.US CPRSX 20260213 0 11.35 11.35 11.35 11.35 0 11.2902
CPRT.US Copart Inc 20260213 0 37.06 37.91 36.97 37.49 9365300 37.49 up up correct
CPRTX.US CPRTX 20260213 0 11.35 11.35 11.35 11.35 0 11.2901
CPRX.US Catalyst Pharmaceuticals Inc 20260213 0 23.67 24.6799 23.65 24.33 1157151 24.33 up up correct
CPSH.US CPS Technologies Corporation 20260213 0 4.67 4.85 4.6 4.7 113645 4.7 up up correct
CPSS.US Consumer Portfolio Services Inc 20260213 0 8.47 8.72 8.47 8.575 10838 8.575 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260213 0 14.82 14.96 14.79 14.86 48800 14.7164 up up correct
CRAI.US CRA International Inc 20260213 0 153.14 158.65 153.07 155.22 75000 154.7091 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260213 0 7.84 7.97 7.56 7.56 94089 7.56 down down correct
CRBU.US Caribou Biosciences Inc 20260213 0 1.52 1.64 1.52 1.58 1515789 1.58 up up correct
CRCT.US Cricut Inc 20260213 0 4.67 4.76 4.65 4.69 641035 4.69 up up correct
CRDF.US Cardiff Oncology Inc 20260213 0 1.58 1.68 1.58 1.6 582600 1.6 up up correct
CRDFX.US CRDFX 20260213 0 22.72 22.72 22.72 22.72 0 22.72
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260213 0 22.72 22.72 22.72 22.72 0 22.72
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260213 0 0.99 1.0599 0.9801 1.04 176576 1.04 up up correct
CRDLX.US CRDLX 20260213 0 22.71 22.71 22.71 22.71 0 22.71
CRDTX.US Griffin Inst Access Credit Fund CL A 20260213 0 22.72 22.72 22.72 22.72 0 22.72
CREDX.US CREDX 20260213 0 8.14 8.14 8.14 8.14 0 8.0837
CREG.US China Recycling Energy Corporation 20260213 0 1.26 1.29 1.19 1.2 55272 1.2 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20260213 0 1.17 1.2 1.08 1.16 31794 1.16 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260213 0 12 12.15 11.6626 11.77 250851 11.77 down down correct
CREX.US Creative Realities Inc 20260213 0 2.99 3.1 2.99 3.07 6676 3.07 up up correct
CRIS.US Curis Inc 20260213 0 1.07 1.21 1.07 1.15 248214 1.15 up up correct
CRKN.US Crown ElectroKinetics Corp 20260213 0 0.25 0.25 0.25 0.25 0 0.25
CRMD.US CorMedix Inc 20260213 0 7.38 7.74 7.325 7.34 1782326 7.34 down down correct
CRMT.US America's Car 20260213 0 21.26 22.25 20.91 21.23 95187 21.23 down down correct
CRNC.US Cerence Inc 20260213 0 8.03 8.348 7.86 8.26 965700 8.26 up up correct
CRNT.US Ceragon Networks Ltd 20260213 0 2.27 2.335 2.25 2.26 599291 2.26 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20260213 0 44.01 45.05 41.97 42.7 1397552 42.7 down down correct
CRON.US Cronos Group Inc 20260213 0 2.59 2.65 2.59 2.6 747112 2.6 up up correct
CROX.US Crocs Inc 20260213 0 99.87 100.06 93.0401 96.88 2170918 96.88 down down correct
CRSP.US CRISPR Therapeutics AG 20260213 0 49.74 54.096 49.62 53.07 2465665 53.07 up up correct
CRSR.US Corsair Gaming Inc 20260213 0 6.48 7.68 6.43 6.79 46841754 6.79 up up correct
CRTD.US Creatd Inc 20260213 0 0.45 0.45 0.45 0.45 137 9
CRTO.US Criteo S.A 20260213 0 18.36 18.63 17.57 17.81 559083 17.81 down down correct
CRUS.US Cirrus Logic Inc 20260213 0 141.34 146.49 140.38 144.625 675719 144.625 up up correct
CRVL.US CorVel Corporation 20260213 0 47.74 49.65 47.74 49.2 308260 49.2 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20260213 0 18.87 19.98 18.5901 18.66 990981 18.66 down down correct
CRWD.US CrowdStrike Holdings Inc 20260213 0 416.91 432.85 412.58 429.64 3536700 429.64 up up correct
CRWS.US Crown Crafts Inc 20260213 0 3.01 3.0488 2.98 2.98 59504 2.8969 down down correct
CSBR.US Champions Oncology Inc 20260213 0 5.97 6.195 5.97 6.08 2673 6.08 up down incorrect
CSCO.US Cisco Systems Inc 20260213 0 74.38 77.3 73.42 76.85 42886400 76.85 up down incorrect
CSGP.US CoStar Group Inc 20260213 0 45.34 45.9 44.55 44.99 5526701 44.99 down down correct
CSGS.US CSG Systems International Inc 20260213 0 79.63 79.9 79.55 79.66 359008 79.66 up up correct
CSIQ.US Canadian Solar Inc 20260213 0 20.09 20.2 19.08 19.39 1351125 19.39 down down correct
CSPI.US CSP Inc 20260213 0 9.09 10 9 9.86 46100 9.8266 up up correct
CSQ.US Calamos Strategic Total Return Fund 20260213 0 18.81 18.95 18.68 18.81 211528 18.6813
CSTE.US Caesarstone Ltd 20260213 0 2.15 2.17 2.1 2.11 61696 2.11 down down correct
CSTL.US Castle Biosciences Inc 20260213 0 31.84 33.655 31.84 33.15 242878 33.15 up up correct
CSWC.US Capital Southwest Corporation 20260213 0 22.88 23.03 22.61 22.81 632854 22.5439 down down correct
CSX.US CSX Corporation 20260213 0 40.22 41.11 40.02 40.87 10547500 40.7358 up up correct
CTAS.US Cintas Corporation 20260213 0 196.1 197.49 192.35 193.44 1913800 193.44 down up incorrect
CTBI.US Community Trust Bancorp Inc 20260213 0 63.55 63.88 62.82 63.59 40691 63.0191 up down incorrect
CTKB.US Cytek Biosciences Inc. Common Stock 20260213 0 4.21 4.375 4.19 4.24 651111 4.24 up down incorrect
CTLP.US Cantaloupe Inc 20260213 0 10.37 10.37 10.075 10.22 3489276 10.22 down up incorrect
CTMX.US CytomX Therapeutics Inc 20260213 0 5.45 5.65 5.3 5.32 3670090 5.32 down down correct
CTRE.US CareTrust REIT Inc 20260213 0 40.2 40.5 39.22 40.01 2573727 40.01 down down correct
CTRM.US Castor Maritime Inc 20260213 0 2.16 2.2091 2.14 2.17 27022 2.17 up up correct
CTRN.US Citi Trends Inc 20260213 0 44.985 46.82 44.14 46.18 38116 46.18 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20260213 0 65.885 67.76 65.49 66.55 13054980 66.2131 up up correct
CTSO.US Cytosorbents Corporation 20260213 0 0.66 0.6698 0.63 0.6414 50620 0.6414 down down correct
CTXR.US Citius Pharmaceuticals Inc 20260213 0 0.84 0.8431 0.75 0.7652 735748 0.7652 down down correct
CUE.US Cue Biopharma Inc 20260213 0 0.3001 0.3192 0.295 0.3066 352036 0.3066 up up correct
CUEN.US Cuentas Inc 20260213 0 0.1284 0.1284 0.1284 0.1284 5 0.1284
CULL.US Cullman Bancorp Inc. Common Stock 20260213 0 12.53 12.53 12.5 12.5 5200 12.5 down down correct
CURI.US CuriosityStream Inc 20260213 0 3.15 3.31 3.14 3.25 325600 3.1728 up up correct
CVBF.US CVB Financial Corp 20260213 0 20.42 20.7 20.165 20.55 797924 20.55 up up correct
CVCO.US Cavco Industries Inc 20260213 0 577.51 590.88 570.2801 590.38 187780 590.38 up up correct
CVGI.US Commercial Vehicle Group Inc 20260213 0 1.6 1.715 1.574 1.67 87713 1.67 up up correct
CVGW.US Calavo Growers Inc 20260213 0 25.32 26.28 25.3 26.07 380852 26.07 up up correct
CVLG.US Covenant Logistics Group Inc 20260213 0 28.03 28.755 27.5821 28.57 161700 28.5007 up up correct
CVLT.US Commvault Systems Inc 20260213 0 88.31 89.69 86.02 87.63 821898 87.63 down up incorrect
CVRX.US CVRx Inc. Common Stock 20260213 0 5.6 5.67 4.715 4.95 701789 4.95 down down correct
CVV.US CVD Equipment Corporation 20260213 0 4.03 4.1899 3.95 3.99 38225 3.99 down down correct
CWBC.US Community West Bancshares 20260213 0 24.45 24.71 24.2 24.4 170300 24.4 down down correct
CWCO.US Consolidated Water Co. Ltd 20260213 0 36.79 37.69 36.79 37.21 51283 37.21 up up correct
CWST.US Casella Waste Systems Inc 20260213 0 102.59 105.4 102.53 103.72 677643 103.72 up up correct
CXDO.US Crexendo Inc 20260213 0 6.1 6.34 6.08 6.29 72742 6.29 up up correct
CYCN.US Cyclerion Therapeutics Inc 20260213 0 1.19 1.33 1.166 1.25 58700 1.25 up up correct
CYPS.US Cyclo3pss Corporation 20260213 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260213 0 8.32 8.68 8.32 8.35 340200 8.35 up up correct
CYTK.US Cytokinetics Incorporated 20260213 0 65.49 67.54 64.58 66.26 2080100 66.26 up up correct
CZNC.US Citizens & Northern Corporation 20260213 0 23.42 24.05 23.13 23.88 88556 23.88 up up correct
CZR.US Caesars Entertainment Inc 20260213 0 18.7 18.93 18.03 18.14 9015600 18.14 down down correct
CZWI.US Citizens Community Bancorp Inc 20260213 0 18.6 18.92 18.385 18.885 23595 18.885 up up correct
DAKT.US Daktronics Inc 20260213 0 26.1 27.63 25.69 27.49 620775 27.49 up up correct
DARE.US Daré Bioscience Inc 20260213 0 1.72 1.747 1.685 1.7 30716 1.7 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20260213 0 11.15 11.525 11.0401 11.35 1696698 11.35 up up correct
DBGI.US Digital Brands Group Inc 20260213 0 3.8 4.8 3.46 4.79 1561400 4.79 up down incorrect
DBVT.US DBV Technologies S.A 20260213 0 21.73 22.27 20.695 20.9 196565 20.9 down up incorrect
DBX.US Dropbox Inc 20260213 0 24.33 24.77 24.3 24.53 3545623 24.53 up down incorrect
DCBO.US Docebo Inc 20260213 0 18.81 19.145 18.64 18.95 277967 18.95 up down incorrect
DCGO.US DocGo Inc 20260213 0 0.7 0.765 0.7 0.7454 349766 0.7454 up down incorrect
DCOM.US Dime Community Bancshares Inc 20260213 0 34.96 35.53 34.37 35.24 204500 35.24 up up correct
DCOMP.US Dime Community Bancshares Inc 20260213 0 19.36 20.01 19.153 19.99 10300 19.99 up up correct
DCTH.US Delcath Systems Inc 20260213 0 9.22 9.55 9.13 9.31 295900 9.31 up up correct
DDOG.US Datadog Inc 20260213 0 126.865 129.47 122.52 125.2 6395135 125.2 down down correct
DFH.US Dream Finders Homes Inc 20260213 0 20.79 21.545 20.715 21.05 512530 21.05 up up correct
DGICA.US Donegal Group Inc 20260213 0 18.79 18.89 18.32 18.7 120590 18.7 down up incorrect
DGICB.US Donegal Group Inc 20260213 0 16.31 16.31 16.0701 16.0701 0 16.0701 down down correct
DGII.US Digi International Inc 20260213 0 46.54 48.33 46.345 48.26 340419 48.26 up up correct
DGLY.US Digital Ally Inc 20260213 0 1.29 1.34 1.21 1.3 167916 1.3 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260213 0 1.56 1.65 1.545 1.59 369855 1.59 up up correct
DHC.US Diversified Healthcare Trust 20260213 0 6.35 6.61 6.29 6.55 4133112 6.55 up down incorrect
DHCNI.US DHCNI 20260213 0 17.25 17.26 17.19 17.19 3100 17.19 down up incorrect
DHCNL.US Diversified Healthcare Trust 20260213 0 18.3025 18.36 18.25 18.36 8637 18.36 up down incorrect
DHIL.US Diamond Hill Investment Group Inc 20260213 0 171.05 171.32 170.75 170.75 26648 170.75 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20260213 0 5.4 5.47 5.29 5.32 187104 5.32 down down correct
DIOD.US Diodes Incorporated 20260213 0 70.55 72.79 69.39 71.07 438200 71.07 up up correct
DJCO.US Daily Journal Corporation 20260213 0 514.83 527.79 492.37 512.56 105016 512.56 down down correct
DKNG.US DraftKings Inc 20260213 0 21.55 22.785 21.01 21.76 65835000 21.76 up up correct
DLHC.US DLH Holdings Corp 20260213 0 5.63 5.6401 5.5 5.56 23307 5.56 down up incorrect
DLO.US DLocal Limited Class A Common Shares 20260213 0 12.01 12.28 11.84 11.97 1464030 11.97 down up incorrect
DLPN.US Dolphin Entertainment Inc 20260213 0 1.525 1.54 1.47 1.47 13519 1.47 down up incorrect
DLTH.US Duluth Holdings Inc 20260213 0 2.27 2.39 2.25 2.28 48494 2.28 up down incorrect
DLTR.US Dollar Tree Inc 20260213 0 126.03 127.93 122.16 126.06 2907906 126.06 up up correct
DMAC.US DiaMedica Therapeutics Inc 20260213 0 8.64 9.04 8.475 8.53 204210 8.53 down down correct
DMLP.US Dorchester Minerals L.P 20260213 0 25.01 25.5199 25.01 25.48 192882 25.48 up up correct
DMRC.US Digimarc Corporation 20260213 0 5.05 5.135 4.74 4.86 243497 4.86 down down correct
DNLI.US Denali Therapeutics Inc 20260213 0 19.24 20.12 18.61 18.77 1343401 18.77 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20260213 0 3 3.0453 2.92 2.95 2101284 2.95 down down correct
DOCU.US DocuSign Inc 20260213 0 44 45.25 43.63 44.82 5006412 44.82 up up correct
DOGZ.US Dogness (International) Corporation 20260213 0 1.36 1.53 1.35 1.48 603012 1.48 up up correct
DOMO.US Domo Inc 20260213 0 4.34 4.55 4.07 4.1 1915926 4.1 down down correct
DORM.US Dorman Products Inc 20260213 0 131.69 132.54 130.6 131.17 134100 131.17 down down correct
DOX.US Amdocs Limited 20260213 0 68.08 69.82 67.43 69.23 2175632 69.23 up up correct
DOYU.US DouYu International Holdings Limited 20260213 0 5.68 5.94 5.68 5.81 18600 5.81 up up correct
DPRO.US Draganfly Inc. Common Shares 20260213 0 6.82 7.16 6.702 6.89 680978 6.89 up up correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260213 0 17.17 20.13 17.17 19.4 21200 18.4783 up up correct
DRIO.US DarioHealth Corp 20260213 0 11.01 12.23 11.01 11.72 10300 11.72 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260213 0 1.35 1.45 1.29 1.29 173700 1.29 down down correct
DRVN.US Driven Brands Holdings Inc 20260213 0 16.77 16.89 16.47 16.84 620316 16.84 up up correct
DSGN.US Design Therapeutics Inc 20260213 0 10.1 10.21 9.91 10.07 178912 10.07 down down correct
DSGX.US The Descartes Systems Group Inc 20260213 0 64.89 66.33 64.5 65.74 848687 65.74 up up correct
DSP.US Viant Technology Inc 20260213 0 9.61 9.75 9.5 9.56 107158 9.56 down down correct
DSWL.US Deswell Industries Inc 20260213 0 3.625 3.75 3.625 3.65 20517 3.65 up up correct
DTIL.US Precision BioSciences Inc 20260213 0 3.86 4.025 3.78 3.89 89727 3.89 up up correct
DTSS.US Datasea Inc 20260213 0 0.9702 1.045 0.8801 0.926 56626 0.926 down down correct
DTST.US Data Storage Corporation 20260213 0 4.35 4.45 4.31 4.4 9600 4.4 up up correct
DTSTW.US Data Storage Corporation 20260213 0 0.1198 0.14 0.096 0.1399 21920 0.1399 up up correct
DUO.US Fangdd Network Group Ltd 20260213 0 1.17 1.23 1.16 1.19 46500 1.19 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20260213 0 113.64 115.99 110.19 112.57 1914000 112.57 down down correct
DUOT.US Duos Technologies Group Inc 20260213 0 8.78 9.34 8.68 8.99 72246 8.99 up up correct
DWSN.US Dawson Geophysical Company 20260213 0 2.32 2.58 2.26 2.52 62100 2.52 up up correct
DXCM.US DexCom Inc 20260213 0 64.45 71.34 62.86 70.02 11020600 70.02 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20260213 0 0.5772 0.5821 0.56 0.561 33910 0.561 down down correct
DXPE.US DXP Enterprises Inc 20260213 0 142.34 148.61 141.08 148.55 130700 148.55 up up correct
DXYN.US The Dixie Group Inc 20260213 0 0.485 0.485 0.4193 0.4193 11838 0.4193 down down correct
DYAI.US Dyadic International Inc 20260213 0 0.831 0.8989 0.83 0.83 92272 0.83 down down correct
DYN.US Dyne Therapeutics Inc 20260213 0 16.03 16.53 15.505 15.54 899056 15.54 down down correct
DYNT.US Dynatronics Corporation 20260213 0 0.0407 0.0407 0.0407 0.0407 0 0.0407
EA.US Electronic Arts Inc 20260213 0 200 201.08 199.98 200.62 2124600 200.4304 up up correct
EBAY.US eBay Inc 20260213 0 79.68 82.46 79.3 82.38 6153700 82.1055 up down incorrect
EBC.US Eastern Bankshares Inc 20260213 0 21.38 21.75 21.12 21.61 1376800 21.4653 up down incorrect
EBET.US Esports Technologies Inc 20260213 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260213 0 22.895 22.895 22.4 22.54 37086 22.54 down down correct
EBON.US Ebang International Holdings Inc 20260213 0 2.54 2.6 2.51 2.55 5600 2.55 up up correct
ECOR.US electroCore Inc 20260213 0 5.635 5.92 5.41 5.43 41400 5.43 down down correct
ECPG.US Encore Capital Group Inc 20260213 0 57.16 57.85 56.47 57.47 192030 57.47 up up correct
EDAP.US EDAP TMS S.A 20260213 0 4.78 4.95 4.5901 4.67 64178 4.67 down down correct
EDIT.US Editas Medicine Inc 20260213 0 1.7 1.8266 1.69 1.76 1330213 1.76 up up correct
EDRY.US EuroDry Ltd 20260213 0 14.85 14.85 13.662 13.662 463 13.662 down down correct
EDSA.US Edesa Biotech Inc 20260213 0 0.99 1.09 0.99 1.02 77500 1.02 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20260213 0 0.9 0.9 0.9 0.9 1151 0.9
EDUC.US Educational Development Corporation 20260213 0 1.36 1.42 1.36 1.42 2400 1.42 up down incorrect
EEFT.US Euronet Worldwide Inc 20260213 0 67.9 68.66 66.3 67.96 986951 67.96 up down incorrect
EEIQ.US Elite Education Group International Limited 20260213 0 0.17 0.1887 0.1685 0.1799 20469 2.8784 up up correct
EFOI.US Energy Focus Inc 20260213 0 1.795 1.83 1.795 1.81 9409 1.81 up up correct
EFSC.US Enterprise Financial Services Corp 20260213 0 60.15 60.97 59.545 60.79 180156 60.4178 up up correct
EFTR.US Effector Therapeutics Inc 20260213 0 0.0002 0.0002 0.0002 0.0002 200 0.0002
EGAN.US eGain Corporation 20260213 0 9.74 10.02 9.6 9.99 197138 9.99 up down incorrect
EGBN.US Eagle Bancorp Inc 20260213 0 26.02 26.43 25.42 26.26 259400 26.26 up down incorrect
EGLE.US Eagle Bulk Shipping Inc 20260213 0 28.599 28.599 28.599 28.599 100 28.599
EGRX.US Eagle Pharmaceuticals Inc 20260213 0 0.25 0.25 0.25 0.25 200 0.25
EH.US EHang Holdings Limited 20260213 0 11.56 11.7655 11.445 11.58 293879 11.58 up up correct
EHTH.US eHealth Inc 20260213 0 1.65 1.788 1.65 1.7 661715 1.7 up up correct
EIOAX.US EIOAX 20260213 0 8.43 8.43 8.43 8.43 0 8.43
EIOMX.US EIOMX 20260213 0 8.29 8.29 8.29 8.29 0 8.29
EJH.US E 20260213 0 0.5969 0.6099 0.52 0.5798 153314 0.5798 down down correct
EKSO.US Ekso Bionics Holdings Inc 20260213 0 9.16 10.17 8.7139 9.87 228334 9.87 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20260213 0 2.02 2.15 2 2.02 518900 2.02
ELOX.US Eloxx Pharmaceuticals Inc 20260213 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ELSE.US Electro 20260213 0 4.23 4.23 4.23 4.23 250 4.23
ELTK.US Eltek Ltd 20260213 0 8.54 8.79 8.39 8.7 6300 8.7 up up correct
ELYS.US Elys Game Technology Corp 20260213 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EM.US Smart Share Global Limited 20260213 0 1.17 1.17 1.16 1.16 18450 1.16 down down correct
EML.US The Eastern Company 20260213 0 18.72 18.785 18.61 18.61 6518 18.61 down down correct
ENLV.US Enlivex Therapeutics Ltd 20260213 0 1.12 1.14 1.085 1.11 108200 1.11 down down correct
ENPH.US Enphase Energy Inc 20260213 0 44.21 44.87 43 43.49 4748900 43.49 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260213 0 0.4 0.449 0.389 0.435 418700 0.435 up up correct
ENSG.US The Ensign Group Inc 20260213 0 214.56 216.36 211.87 213.34 435500 213.34 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20260213 0 13.84 14.2621 13.53 13.85 136383 13.85 up up correct
ENTG.US Entegris Inc 20260213 0 130.09 135 127.67 131.43 2811876 131.43 up up correct
ENTX.US Entera Bio Ltd 20260213 0 1.53 1.5899 1.485 1.5 68940 1.5 down down correct
ENVB.US Enveric Biosciences Inc 20260213 0 2 2.1094 1.99 2.1 30669 2.1 up up correct
ENVX.US Enovix Corporation 20260213 0 5.76 6.135 5.72 5.92 4874500 5.92 up up correct
EOLS.US Evolus Inc 20260213 0 4.29 4.495 4.285 4.3 465454 4.3 up up correct
EOSE.US Eos Energy Enterprises Inc 20260213 0 10.945 11.48 10.53 11.1 15467100 11.1 up up correct
EPSN.US Epsilon Energy Ltd 20260213 0 4.74 5 4.7101 4.92 159960 4.8661 up down incorrect
EQ.US Equillium Inc 20260213 0 1.61 1.645 1.53 1.57 266595 1.57 down down correct
EQBK.US Equity Bancshares Inc 20260213 0 46.19 46.63 45.54 46.17 69000 46.17 down down correct
EQIX.US Equinix Inc. (REIT) 20260213 0 956.78 967.03 942.11 956.19 1063900 951.0067 down down correct
ERAS.US Erasca Inc. Common Stock 20260213 0 12.37 12.69 11.89 12 3194400 12 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260213 0 11 11.12 10.92 11.07 6884200 11.07 up up correct
ERIE.US Erie Indemnity Company 20260213 0 282.78 284.355 276.46 279.11 163657 279.11 down down correct
ERII.US Energy Recovery Inc 20260213 0 15.43 15.81 15.42 15.6 309264 15.6 up up correct
ESCA.US Escalade Incorporated 20260213 0 14.14 14.17 13.9882 14.045 12525 14.045 down down correct
ESEA.US Euroseas Ltd 20260213 0 55.65 57.2399 55.2585 56.55 13056 55.9038 up up correct
ESLT.US Elbit Systems Ltd 20260213 0 677.27 687 663.1001 676.43 57725 676.43 down up incorrect
ESPR.US Esperion Therapeutics Inc 20260213 0 3.4 3.63 3.39 3.43 4847521 3.43 up down incorrect
ESQ.US Esquire Financial Holdings Inc 20260213 0 105.97 109.47 105.33 108.93 63233 108.93 up down incorrect
ESSC.US East Stone Acquisition Corporation 20260213 0 27.64 27.71 27.575 27.575 500 27.575 down up incorrect
ESTA.US Establishment Labs Holdings Inc 20260213 0 73.14 75.7 72.25 74.6 717728 74.6 up up correct
ETON.US Eton Pharmaceuticals Inc 20260213 0 16.84 17.63 16.79 17.07 326872 17.07 up down incorrect
ETSY.US Etsy Inc 20260213 0 46.36 47.4108 45.56 45.73 3223651 45.73 down up incorrect
EVCM.US EverCommerce Inc. Common Stock 20260213 0 10.08 10.715 10.05 10.25 185523 10.25 up up correct
EVER.US EverQuote Inc 20260213 0 14.51 15.02 14.198 14.66 930923 14.66 up up correct
EVFM.US Evofem Biosciences Inc 20260213 0 0.009 0.009 0.008 0.009 414700 0.009
EVGN.US Evogene Ltd 20260213 0 0.945 0.99 0.9114 0.96 87595 0.96 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20260213 0 2.94 2.9655 2.85 2.92 3153200 2.92 down down correct
EVGOW.US EVgo Equity Warrants 20260213 0 0.063 0.063 0.061 0.061 12900 0.061 down down correct
EVLO.US Evelo Biosciences Inc 20260213 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20260213 0 5.85 5.88 5.65 5.68 3249924 5.68 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20260213 0 0.137 0.137 0.1173 0.1302 24476 0.1302 down down correct
EVOL.US Evolving Systems Inc 20260213 0 0.41 0.41 0.41 0.41 1400 0.41
EWBC.US East West Bancorp Inc 20260213 0 117.06 118.62 115.3465 117.83 821117 117.83 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20260213 0 5.72 5.72 5.7 5.71 1762149 5.71 down down correct
EWTX.US Edgewise Therapeutics Inc 20260213 0 30.47 31.29 29.76 30.01 919412 30.01 down up incorrect
EXAS.US Exact Sciences Corporation 20260213 0 103.225 103.425 103.15 103.24 2120502 103.24 up down incorrect
EXC.US Exelon Corporation 20260213 0 47.47 48.72 47.4 48.48 11557600 48.0684 up down incorrect
EXEL.US Exelixis Inc 20260213 0 42.89 44.05 42.725 43.92 2055214 43.92 up down incorrect
EXFY.US Expensify Inc. Class A Common Stock 20260213 0 1.24 1.29 1.2 1.28 726877 1.28 up up correct
EXLS.US ExlService Holdings Inc 20260213 0 29.62 30.34 29.34 30.04 3011013 30.04 up up correct
EXPD.US Expeditors International of Washington Inc 20260213 0 140.52 147.85 139.02 146.5 3059400 146.5 up up correct
EXPE.US Expedia Group Inc 20260213 0 212 218.92 203.93 212.67 6149000 212.2096 up up correct
EXPI.US eXp World Holdings Inc 20260213 0 7.7 7.73 7.48 7.55 765500 7.4918 down down correct
EXPO.US Exponent Inc 20260213 0 67.44 69.25 65.6 66.79 948600 66.5114 down down correct
EXTR.US Extreme Networks Inc 20260213 0 14.32 14.51 14.095 14.46 1788772 14.46 up up correct
EYE.US National Vision Holdings Inc 20260213 0 27.79 28.69 27.43 28.22 721278 28.22 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20260213 0 36.06 36.06 36.055 36.055 145 35.9157 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20260213 0 13.13 13.69 12.79 12.94 790189 12.94 down down correct
EZGO.US EZGO Technologies Ltd 20260213 0 1.645 1.67 1.58 1.66 4800 1.66 up up correct
EZPW.US EZCORP Inc 20260213 0 24.28 24.625 23.77 24.31 692243 24.31 up up correct
FA.US First Advantage Corporation Common Stock 20260213 0 10.5 10.655 9.42 9.49 2659584 9.49 down down correct
FAMI.US Farmmi Inc 20260213 0 1.3 1.3 1.23 1.23 6000 1.23 down down correct
FANG.US Diamondback Energy Inc 20260213 0 166.62 170.3 166.35 169.14 1405800 168.135 up up correct
FARM.US Farmer Bros. Co 20260213 0 1.58 1.6799 1.53 1.54 343048 1.54 down down correct
FAST.US Fastenal Company 20260213 0 45.71 46.54 45.03 46.41 9921100 46.41 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20260213 0 1.45 1.5 1.3 1.31 14986 1.31 down down correct
FATBP.US FAT Brands Inc 20260213 0 0.08 0.1122 0.071 0.0995 88308 0.0995 up up correct
FATE.US Fate Therapeutics Inc 20260213 0 1.19 1.29 1.18 1.25 1750298 1.25 up up correct
FB.US Meta Platforms Inc. 20260213 0 42.33 42.33 42.33 42.33 200 42.33
FBIO.US Fortress Biotech Inc 20260213 0 3.49 3.7 3.45 3.61 270600 3.61 up up correct
FBIOP.US Fortress Biotech Inc 20260213 0 11.25 11.408 11 11.11 10500 11.11 down down correct
FBIZ.US First Business Financial Services Inc 20260213 0 57.46 58.79 57.46 58.36 26069 58.36 up up correct
FBNC.US First Bancorp 20260213 0 60.01 61.14 59.34 60.93 158358 60.93 up up correct
FBRT.US PE 20260213 0 22 22.22 21.97 21.97 11516 21.97 down up incorrect
FBRX.US Forte Biosciences Inc 20260213 0 30.78 32.28 30.45 32.11 99220 32.11 up down incorrect
FCAP.US First Capital Inc 20260213 0 53.51 53.51 52.22 52.22 3171 51.8759 down up incorrect
FCBC.US First Community Bankshares Inc 20260213 0 39.59 40.0607 39.29 39.87 65098 39.87 up down incorrect
FCCO.US First Community Corporation 20260213 0 30.07 30.12 29.75 29.92 72948 29.92 down down correct
FCEL.US FuelCell Energy Inc 20260213 0 7.01 7.38 6.88 7.22 1371900 7.22 up down incorrect
FCFS.US FirstCash Inc 20260213 0 181.43 183.85 178.63 181.89 158097 181.4746 up down incorrect
FCNCA.US First Citizens BancShares Inc 20260213 0 2000.75 2021.5699 1969.96 2005.87 97200 2003.765 up down incorrect
FCNCP.US First Citizens BancShares Inc 20260213 0 21.26 21.39 21.26 21.39 7300 21.0647 up up correct
FCREX.US FCREX 20260213 0 11.94 11.94 11.94 11.94 0 11.8515
FCRIX.US FCRIX 20260213 0 11.98 11.98 11.98 11.98 0 11.8895
FCRUX.US FCRUX 20260213 0 11.92 11.92 11.92 11.92 0 11.8365
FCUV.US Focus Universal Inc. Common Stock 20260213 0 5.24 5.8 4.959 5 54500 5 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20260213 0 44.685 46.7 44.685 46.43 5697 46.43 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20260213 0 9.39 9.78 9.28 9.35 685104 9.35 down down correct
FDUS.US Fidus Investment Corporation 20260213 0 18.95 18.97 18.6 18.85 295745 18.85 down down correct
FECAX.US FECAX 20260213 0 22.32 22.32 22.32 22.32 0 22.1514
FEIM.US Frequency Electronics Inc 20260213 0 44.91 47.98 44.08 46.72 97607 46.72 up up correct
FELE.US Franklin Electric Co. Inc 20260213 0 109.86 110.4 108.81 108.94 454291 108.94 down down correct
FEMY.US Femasys Inc. Common Stock 20260213 0 0.48 0.521 0.48 0.508 593000 0.508 up up correct
FENC.US Fennec Pharmaceuticals Inc 20260213 0 8.26 8.525 8.26 8.42 100153 8.42 up up correct
FFBC.US First Financial Bancorp 20260213 0 30.14 30.5599 29.78 30.31 606578 30.04 up down incorrect
FFBW.US FFBW Inc 20260213 0 14.9 14.9 14.9 14.9 0 14.9
FFIC.US Flushing Financial Corporation 20260213 0 16.49 16.8 16.225 16.67 288920 16.429 up up correct
FFIN.US First Financial Bankshares Inc 20260213 0 33.44 33.72 33.04 33.48 468100 33.2652 up up correct
FFIV.US F5 Networks Inc 20260213 0 265.37 275.38 262.89 273.93 586484 273.93 up down incorrect
FFWM.US First Foundation Inc 20260213 0 6.11 6.285 6.01 6.24 356100 6.24 up down incorrect
FGBI.US First Guaranty Bancshares Inc 20260213 0 8.89 9.31 8.76 9.29 27758 9.29 up down incorrect
FGBIP.US First Guaranty Bancshares Inc 20260213 0 17.815 17.82 17.815 17.82 800 17.82 up up correct
FHB.US First Hawaiian Inc 20260213 0 25.83 26.33 25.575 26.3 1126725 26.3 up up correct
FHN.US PF 20260213 0 18.31 18.4366 18.31 18.4366 973 18.4366 up up correct
FHTX.US Foghorn Therapeutics Inc 20260213 0 5.29 5.735 5.29 5.55 121015 5.55 up up correct
FIBK.US First Interstate BancSystem Inc 20260213 0 37.27 38.08 36.94 37.66 674802 37.66 up up correct
FINW.US FinWise Bancorp Common Stock 20260213 0 17.575 17.83 17.27 17.36 13616 17.36 down down correct
FISI.US Financial Institutions Inc 20260213 0 34.13 34.575 33.76 34.41 97074 34.0468 up up correct
FISV.US Fiserv Inc 20260213 0 59.25 60.08 58.57 59.36 12085800 59.36 up up correct
FITB.US Fifth Third Bancorp 20260213 0 52.76 53.35 52.08 52.86 9164197 52.86 up up correct
FITBI.US Fifth Third Bancorp 20260213 0 25.76 25.84 25.72 25.84 28300 25.84 up up correct
FITBO.US Fifth Third Bancorp 20260213 0 19.88 19.9 19.72 19.87 9300 19.87 down down correct
FITBP.US Fifth Third Bancorp 20260213 0 24.63 24.65 24.57 24.62 4900 24.62 down down correct
FIVE.US Five Below Inc 20260213 0 201.13 206.99 197.55 205.93 789564 205.93 up up correct
FIVN.US Five9 Inc 20260213 0 16.57 17.03 16.385 16.75 1691279 16.75 up up correct
FIZZ.US National Beverage Corp 20260213 0 36.06 36.55 35.29 36.35 289917 36.35 up up correct
FKWL.US Franklin Wireless Corp 20260213 0 4.06 4.09 4.05 4.07 4700 4.07 up up correct
FLEX.US Flex Ltd 20260213 0 63.12 64.795 61.54 64.24 4208399 64.24 up up correct
FLGT.US Fulgent Genetics Inc 20260213 0 22.98 23.5 22.906 23.43 174700 23.43 up up correct
FLL.US Full House Resorts Inc 20260213 0 2.22 2.3 2.16 2.26 127019 2.26 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260213 0 17.2 18.505 16.6 18.46 4802500 18.46 up up correct
FLNT.US Fluent Inc 20260213 0 3.28 3.28 3.12 3.12 4071 3.12 down down correct
FLUX.US Flux Power Holdings Inc 20260213 0 1.1 1.12 1.02 1.03 1572400 1.03 down down correct
FLWS.US 1 20260213 0 3.68 3.74 3.48 3.56 524687 3.56 down down correct
FLXN.US Flexion Therapeutics Inc 20260213 0 25.72 25.72 25.676 25.676 1400 25.5613 down down correct
FLXS.US Flexsteel Industries Inc 20260213 0 56.03 58.08 55.7949 57.57 35859 57.57 up up correct
FLYW.US Flywire Corporation 20260213 0 10.94 11.18 10.7 10.97 1457889 10.97 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20260213 0 27.85 29.63 27.655 29.57 28505 29.57 up up correct
FMBH.US First Mid Bancshares Inc 20260213 0 42.91 43.55 42.38 43.29 93797 43.29 up up correct
FMNB.US Farmers National Banc Corp 20260213 0 13.34 13.52 13.19 13.44 705482 13.44 up up correct
FNCH.US Finch Therapeutics Group Inc 20260213 0 13.32 13.49 13.25 13.3 2000 13.3 down down correct
FNKO.US Funko Inc 20260213 0 3.63 3.75 3.57 3.59 462287 3.59 down down correct
FNLC.US The First Bancorp Inc 20260213 0 29.075 29.31 29.06 29.18 8070 29.18 up down incorrect
FNWB.US First Northwest Bancorp 20260213 0 10.34 10.34 10.23 10.24 46729 10.24 down up incorrect
FNWD.US Finward Bancorp Common Stock 20260213 0 37.5 37.64 36.85 37.64 25034 37.64 up up correct
FOLD.US Amicus Therapeutics Inc 20260213 0 14.35 14.35 14.3 14.31 7000619 14.31 down down correct
FONR.US FONAR Corporation 20260213 0 18.54 18.56 18.53 18.55 79600 18.55 up up correct
FORA.US Forian Inc 20260213 0 2.08 2.101 2.074 2.1 6018 2.1 up up correct
FORM.US FormFactor Inc 20260213 0 93.53 100.01 93.01 96.73 1413037 96.73 up up correct
FORR.US Forrester Research Inc 20260213 0 4.95 5.8 4.91 5.61 599533 5.61 up up correct
FORTY.US Formula Systems (1985) Ltd 20260213 0 118.18 120.9 118.18 118.65 0 118.65 up up correct
FOSL.US Fossil Group Inc 20260213 0 3.82 3.915 3.74 3.8 224588 3.8 down down correct
FOX.US Fox Corporation 20260213 0 52.62 52.62 51.065 51.56 2001300 51.2844 down down correct
FOXA.US Fox Corporation 20260213 0 56.61 57.4 56.09 56.35 6077400 56.0749 down down correct
FOXF.US Fox Factory Holding Corp 20260213 0 19.23 19.62 19.05 19.31 462083 19.31 up up correct
FRAF.US Franklin Financial Services Corporation 20260213 0 49.73 49.8 48.78 49.12 22900 49.12 down down correct
FRBA.US First Bank 20260213 0 17.19 17.5 17.19 17.3 24373 17.3 up up correct
FRHC.US Freedom Holding Corp 20260213 0 118.71 120 116.16 116.4 106600 116.4 down up incorrect
FRME.US First Merchants Corporation 20260213 0 41.6 42.215 41.11 42.05 282688 41.6573 up up correct
FROG.US JFrog Ltd 20260213 0 52.975 56.34 51.29 51.68 7972700 51.68 down down correct
FROPX.US FROPX 20260213 0 15.57 15.57 15.57 15.57 0 15.3758
FRPH.US FRP Holdings Inc 20260213 0 23.66 23.91 23.54 23.8 50337 23.8 up down incorrect
FRPT.US Freshpet Inc 20260213 0 69.25 69.58 66.32 67.72 981338 67.72 down up incorrect
FRSH.US Freshworks Inc. Class A Common Stock 20260213 0 7.22 7.38 7.09 7.24 7562185 7.24 up down incorrect
FRST.US Primis Financial Corp 20260213 0 13.9 14.05 13.8 13.94 119682 13.94 up down incorrect
FRSX.US Foresight Autonomous Holdings Ltd 20260213 0 0.8516 0.9059 0.85 0.895 23823 2.685 up up correct
FSBC.US Five Star Bancorp 20260213 0 40.63 40.8 39.365 40.54 46649 40.54 down down correct
FSBW.US FS Bancorp Inc 20260213 0 41.9 42.4089 41.9 42.08 4943 42.08 up up correct
FSEA.US First Seacoast Bancorp 20260213 0 14.04 14.05 13.6017 13.6017 981 13.6017 down down correct
FSLR.US First Solar Inc 20260213 0 218.7 228.91 216.725 225.65 2629491 225.65 up up correct
FSTR.US L.B. Foster Company 20260213 0 31.5 32.5444 31.5 31.63 9464 31.63 up up correct
FSV.US FirstService Corporation 20260213 0 151.64 154.875 147.935 154.65 525565 154.65 up up correct
FTCI.US FTC Solar Inc 20260213 0 9.4 10 9.365 9.49 69435 9.49 up up correct
FTDR.US Frontdoor Inc 20260213 0 57.13 57.57 55.56 56.64 308862 56.64 down down correct
FTEK.US Fuel Tech Inc 20260213 0 1.27 1.32 1.25 1.26 127873 1.26 down down correct
FTFT.US Future FinTech Group Inc 20260213 0 1.49 1.63 1.46 1.58 12400 1.58 up down incorrect
FTHM.US Fathom Holdings Inc 20260213 0 0.97 1.075 0.97 1.02 59328 1.02 up down incorrect
FTNT.US Fortinet Inc 20260213 0 84.55 86.525 83.6025 85.56 8091564 85.56 up down incorrect
FTPA.US FTAC Parnassus Acquisition Corp 20260213 0 8.745 8.769 8.73 8.74 28900 8.7152 down up incorrect
FULC.US Fulcrum Therapeutics Inc 20260213 0 10.82 11.17 10.615 10.63 381500 10.63 down down correct
FULT.US Fulton Financial Corporation 20260213 0 21.94 22.1562 21.62 22.03 1723464 22.03 up up correct
FULTP.US Fulton Financial Corporation 20260213 0 18.72 18.76 18.605 18.7 4700 18.7 down down correct
FUNC.US First United Corporation 20260213 0 37.68 37.95 37.62 37.62 8682 37.62 down down correct
FUND.US Sprott Focus Trust Inc 20260213 0 9.66 9.81 9.65 9.78 14100 9.645 up up correct
FUSB.US First US Bancshares Inc 20260213 0 15.3 15.5 13.78 15.37 45252 15.2983 up up correct
FUTU.US Futu Holdings Limited 20260213 0 146.58 148.15 143.5 146.72 1419094 146.72 up up correct
FVCB.US FVCBankcorp Inc 20260213 0 15.73 15.915 15.6 15.76 91094 15.76 up up correct
FWONA.US Formula One Group 20260213 0 78.04 78.79 77.45 78.33 94400 78.33 up up correct
FWONK.US Formula One Group 20260213 0 85.06 86.37 83.02 85.55 2380500 85.55 up up correct
FWRD.US Forward Air Corporation 20260213 0 26.98 27.93 26.4 26.81 498000 26.81 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260213 0 15.63 15.92 15.215 15.37 1367709 15.37 down down correct
FXNC.US First National Corporation 20260213 0 27.89 28.76 27.52 28.21 127958 28.0341 up up correct
GABC.US German American Bancorp Inc 20260213 0 43.06 43.31 42.465 43.2 85313 43.2 up up correct
GAIA.US Gaia Inc 20260213 0 3.125 3.28 3 3.27 112779 3.27 up up correct
GAIN.US Gladstone Investment Corporation 20260213 0 13.99 14.03 13.8 13.98 168700 13.8992 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20260213 0 25.105 25.105 25.075 25.075 1333 25.075 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260213 0 24.1 24.1 24.077 24.083 2500 24.083 down down correct
GALT.US Galectin Therapeutics Inc 20260213 0 2.72 2.81 2.7 2.76 158300 2.76 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260213 0 4.25 4.34 4.165 4.24 368489 4.24 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20260213 0 0.286 0.31 0.276 0.301 789000 0.301 up up correct
GANX.US Gain Therapeutics Inc 20260213 0 1.74 1.8499 1.74 1.81 658904 1.81 up up correct
GASS.US StealthGas Inc 20260213 0 7.85 7.905 7.76 7.86 69639 7.86 up up correct
GBCI.US Glacier Bancorp Inc 20260213 0 50.85 51.61 50.39 51.29 592200 51.29 up up correct
GBDC.US Golub Capital BDC Inc 20260213 0 12.7 12.76 12.47 12.63 2639500 12.2864 down down correct
GBLI.US Global Indemnity Group LLC 20260213 0 28.12 28.58 28 28.22 4700 28.22 up down incorrect
GBNY.US Generations Bancorp NY Inc 20260213 0 14.85 14.85 14.75 14.8 6500 14.8 down up incorrect
GCBC.US Greene County Bancorp Inc 20260213 0 23.47 24.29 23.249 23.78 11390 23.78 up up correct
GCMG.US GCM Grosvenor Inc 20260213 0 11.28 12.05 11.23 12.04 1356000 11.9152 up up correct
GCREX.US Griffin Institutional Access Real Estate 20260213 0 22.89 22.89 22.89 22.89 0 22.89
GDEN.US Golden Entertainment Inc 20260213 0 28.21 28.38 28.07 28.29 137572 28.29 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20260213 0 14.18 14.9 14.18 14.9 900 14.9 up up correct
GDRX.US GoodRx Holdings Inc 20260213 0 2.18 2.23 2.16 2.18 1869036 2.18
GDS.US GDS Holdings Limited 20260213 0 45.335 46.25 44.27 46.12 1748148 46.12 up up correct
GDYN.US Grid Dynamics Holdings Inc 20260213 0 6.61 6.84 6.465 6.58 3470406 6.58 down down correct
GECC.US Great Elm Capital Corporation 20260213 0 6.69 6.85 6.65 6.66 19275 6.66 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260213 0 25.132 25.132 25.132 25.132 0 24.7671
GEG.US Great Elm Group Inc 20260213 0 2.08 2.2 2.03 2.03 4100 2.03 down down correct
GENC.US Gencor Industries Inc 20260213 0 15.23 15.375 15.16 15.18 15355 15.18 down down correct
GEOS.US Geospace Technologies Corporation 20260213 0 9.02 9.775 8.99 9.69 228429 9.69 up up correct
GERN.US Geron Corporation 20260213 0 1.63 1.73 1.62 1.65 12683400 1.65 up up correct
GEVO.US Gevo Inc 20260213 0 1.77 1.89 1.77 1.86 2370552 1.86 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260213 0 0.405 0.406 0.391 0.393 147600 0.393 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260213 0 0.0987 0.0987 0.0693 0.0987 3176 0.0987
GFS.US GlobalFoundries Inc. Ordinary Shares 20260213 0 47.96 49.99 47.755 48.99 3708370 48.99 up down incorrect
GGAL.US Grupo Financiero Galicia S.A 20260213 0 46.75 47.7 45.2 45.98 1800700 45.8221 down down correct
GH.US Guardant Health Inc 20260213 0 102.9 106.42 102.75 104.85 1046562 104.85 up up correct
GHRS.US GH Research PLC Ordinary Shares 20260213 0 15.07 15.22 14.61 14.7 182191 14.7 down down correct
GIGGU.US GigCapital4 Inc 20260213 0 11.3 11.3 11.3 11.3 0 11.3
GIGGW.US GigCapital4 Inc 20260213 0 0.4699 0.47 0.4241 0.47 21782 0.47 up up correct
GIGM.US GigaMedia Limited 20260213 0 1.54 1.59 1.53 1.5585 4178 1.5585 up up correct
GIII.US G 20260213 0 30.01 30.64 29.855 30.15 359140 30.15 up up correct
GILD.US Gilead Sciences Inc 20260213 0 151.89 156.95 151.46 154.98 6861900 154.1048 up up correct
GILT.US Gilat Satellite Networks Ltd 20260213 0 13.3 14.17 13.12 13.77 1039700 13.77 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20260213 0 0.57 0.6097 0.57 0.593 49621 0.593 up up correct
GIPRW.US Generation Income Properties Inc Warrant 20260213 0 0.0403 0.0596 0.0403 0.0596 0 0.0596 up up correct
GIREX.US Griffin Institutional Access Real Estate 20260213 0 24.76 24.76 24.76 24.76 0 24.76
GLAD.US Gladstone Capital Corporation 20260213 0 18.78 18.84 18.48 18.54 233367 18.3899 down down correct
GLBE.US Global 20260213 0 32.68 33.19 31.56 31.66 5368288 31.66 down up incorrect
GLBS.US Globus Maritime Limited 20260213 0 1.68 1.73 1.66 1.71 14300 1.71 up up correct
GLBZ.US Glen Burnie Bancorp 20260213 0 4.51 4.597 4.5 4.55 10470 4.55 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260213 0 16.91 16.925 16.88 16.89 3650759 16.89 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20260213 0 0.6089 0.65 0.5701 0.613 134088 0.613 up up correct
GLNG.US Golar LNG Limited 20260213 0 43.66 44 43.3 43.44 1247500 43.2093 down down correct
GLPG.US Galapagos NV 20260213 0 33.47 33.955 33.47 33.92 116501 33.92 up up correct
GLPI.US Gaming and Leisure Properties Inc 20260213 0 46.31 46.74 46.11 46.4 1497300 45.6516 up up correct
GLRE.US Greenlight Capital Re Ltd 20260213 0 13.88 14.2 13.72 14.12 110438 14.12 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260213 0 24.27 24.27 24.27 24.27 0 24.27
GLSI.US Greenwich LifeSciences Inc 20260213 0 26.02 28.4335 25.9 26.85 123742 26.85 up up correct
GLTO.US Galecto Inc 20260213 0 28.9 32.56 28.11 29.12 707934 29.12 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260213 0 18.78 19.24 17.79 17.92 764708 17.92 down down correct
GMBL.US Esports Entertainment Group Inc 20260213 0 0.23 0.23 0.23 0.23 1000 0.23
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260213 0 0.04 0.04 0.04 0.04 0 0.04
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260213 0 23.65 23.65 23.65 23.65 0 23.65
GNLN.US Greenlane Holdings Inc 20260213 0 0.797 0.869 0.77 0.869 408400 0.869 up up correct
GNPX.US Genprex Inc 20260213 0 2.01 2.13 1.99 2.02 100172 2.02 up up correct
GNSS.US Genasys Inc 20260213 0 1.98 2.0611 1.96 2 172594 2 up up correct
GNTX.US Gentex Corporation 20260213 0 24.55 24.935 24.45 24.89 2309280 24.89 up up correct
GO.US Grocery Outlet Holding Corp 20260213 0 10.12 10.296 9.89 10.28 1856700 10.28 up up correct
GOCO.US GoHealth Inc 20260213 0 1.75 1.83 1.7 1.79 62409 1.79 up up correct
GOGO.US Gogo Inc 20260213 0 4.02 4.22 4.02 4.17 1829814 4.17 up up correct
GOOD.US Gladstone Commercial Corporation 20260213 0 11.54 11.77 11.54 11.67 497320 11.5704 up up correct
GOODN.US Gladstone Commercial Corporation 20260213 0 22.85 23.03 22.85 23.03 1200 22.8932 up up correct
GOOG.US Alphabet Inc 20260213 0 307.985 308.89 303.9 306.02 20236000 305.8046 down down correct
GOOGL.US Alphabet Inc 20260213 0 307.73 308.63 303.71 305.72 38499700 305.5049 down down correct
GOSS.US Gossamer Bio Inc 20260213 0 2.34 2.495 2.28 2.29 5145800 2.29 down down correct
GOVX.US GeoVax Labs Inc 20260213 0 2.34 2.4 1.625 1.68 622500 1.68 down down correct
GP.US GreenPower Motor Company Inc 20260213 0 0.981 1.28 0.87 1.27 9201400 1.27 up up correct
GPRE.US Green Plains Inc 20260213 0 13.94 14.28 13.37 13.7 1741678 13.7 down down correct
GPRO.US GoPro Inc 20260213 0 0.8695 0.955 0.8597 0.8597 3583925 0.8597 down down correct
GRBK.US Green Brick Partners Inc 20260213 0 77.61 80.97 77.61 80.59 307000 80.59 up up correct
GREE.US Greenidge Generation Holdings Inc 20260213 0 1.15 1.35 1.14 1.27 266800 1.27 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260213 0 19.01 19.01 18.75 18.99 4600 18.99 down up incorrect
GRFS.US Grifols S.A 20260213 0 9.28 9.38 9.27 9.32 323739 9.32 up down incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260213 0 25.42 25.42 25.42 25.42 0 25.42
GRIN.US Grindrod Shipping Holdings Ltd 20260213 0 29.6 29.76 29.35 29.686 2200 29.6675 up up correct
GRMN.US Garmin Ltd 20260213 0 205.02 216.34 204.43 214.74 1556700 213.9201 up up correct
GRNQ.US Greenpro Capital Corp 20260213 0 1.7 1.8 1.7 1.7 10768 1.7
GROM.US Grom Social Enterprises Inc. Common Stock 20260213 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20260213 0 3.19 3.33 3.19 3.26 25837 3.26 up up correct
GRPN.US Groupon Inc 20260213 0 12.05 12.56 11.94 12.48 963900 12.48 up up correct
GRTX.US Galera Therapeutics Inc 20260213 0 0.022 0.022 0.022 0.022 105 0.022
GRVY.US Gravity Co. Ltd 20260213 0 65.09 69.78 63 66.3 37705 66.3 up down incorrect
GRWG.US GrowGeneration Corp 20260213 0 1.14 1.17 1.12 1.12 229321 1.12 down down correct
GSBC.US Great Southern Bancorp Inc 20260213 0 63.43 64.59 62.93 64.135 64185 64.135 up up correct
GSHD.US Goosehead Insurance Inc 20260213 0 51.42 52.99 48.49 48.69 700003 48.69 down down correct
GSIT.US GSI Technology Inc 20260213 0 5.86 6.33 5.84 6.14 464976 6.14 up up correct
GSM.US Ferroglobe PLC 20260213 0 5.29 5.41 5.265 5.28 1546015 5.28 down down correct
GSRDX.US GSRDX 20260213 0 7.48 7.48 7.48 7.48 0 7.48
GSREX.US GSREX 20260213 0 7.48 7.48 7.48 7.48 0 7.48
GSRHX.US GSRHX 20260213 0 7.96 7.96 7.96 7.96 0 7.96
GSRJX.US GSRJX 20260213 0 7.49 7.49 7.49 7.49 0 7.49
GSRQX.US GSRQX 20260213 0 7.65 7.65 7.65 7.65 0 7.65
GT.US The Goodyear Tire & Rubber Company 20260213 0 9.43 9.63 9.3 9.44 6936900 9.44 up up correct
GTBP.US GT Biopharma Inc 20260213 0 0.468 0.49 0.457 0.464 610500 0.464 down down correct
GTEC.US Greenland Technologies Holding Corporation 20260213 0 0.83 0.843 0.83 0.83 89100 0.83
GTIM.US Good Times Restaurants Inc 20260213 0 1.19 1.22 1.19 1.2 20692 1.2 up down incorrect
GTLB.US GitLab Inc. Class A Common Stock 20260213 0 30 30.4 29.39 29.55 3940600 29.55 down up incorrect
GTX.US Garrett Motion Inc 20260213 0 20.56 21.425 20.535 21.25 3170900 21.1665 up up correct
GURE.US Gulf Resources Inc 20260213 0 5.81 5.81 5.3207 5.6 6297 5.6 down down correct
GWRS.US Global Water Resources Inc 20260213 0 9.1 9.31 9.1 9.19 110019 9.19 up up correct
GYRO.US Gyrodyne LLC 20260213 0 8.87 8.87 8.87 8.87 0 8.87
HAFC.US Hanmi Financial Corporation 20260213 0 26.73 27 26.365 26.85 185271 26.85 up up correct
HAIN.US The Hain Celestial Group Inc 20260213 0 0.9129 0.9865 0.9129 0.9568 1103306 0.9568 up up correct
HALL.US Hallmark Financial Services Inc 20260213 0 0.08 0.08 0.08 0.08 0 0.08
HALO.US Halozyme Therapeutics Inc 20260213 0 77.83 81.19 77.55 79.44 1735500 79.44 up up correct
HAS.US Hasbro Inc 20260213 0 101.78 103.56 100.96 102.45 2435300 101.7485 up up correct
HBAN.US Huntington Bancshares Incorporated 20260213 0 17.21 17.39 17.065 17.26 21208061 17.26 up up correct
HBANM.US Huntington Bancshares Incorporated 20260213 0 22.9 23.32 22.71 22.97 10200 22.97 up up correct
HBANP.US Huntington Bancshares Incorporated 20260213 0 17.72 17.72 17.62 17.72 20583 17.72
HBCP.US Home Bancorp Inc 20260213 0 60.7 61.675 59.98 61.17 98063 61.17 up down incorrect
HBIO.US Harvard Bioscience Inc 20260213 0 0.5555 0.57 0.535 0.5546 227965 0.5546 down up incorrect
HBNC.US Horizon Bancorp Inc 20260213 0 17.76 18.04 17.51 18.01 263730 18.01 up up correct
HBT.US HBT Financial Inc 20260213 0 28.76 29.42 28.03 29.03 43362 29.03 up up correct
HCAT.US Health Catalyst Inc 20260213 0 1.85 1.91 1.8 1.84 1031696 1.84 down down correct
HCKT.US The Hackett Group Inc 20260213 0 13.87 14.1399 13.74 13.93 250891 13.93 up up correct
HCM.US HUTCHMED (China) Limited 20260213 0 14.85 14.8699 14.71 14.76 5329 14.76 down down correct
HCSG.US Healthcare Services Group Inc 20260213 0 21.33 21.605 20.92 21.59 695466 21.59 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260213 0 7.01 8.9 7 8.53 437100 8.53 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20260213 0 0.86 0.86 0.65 0.6501 622879 0.6501 down down correct
HDSN.US Hudson Technologies Inc 20260213 0 7.35 7.47 7.21 7.4 251924 7.4 up up correct
HELE.US Helen of Troy Limited 20260213 0 17.13 17.84 16.685 17.64 576334 17.64 up up correct
HEPS.US D 20260213 0 2.61 2.68 2.59 2.63 156600 2.63 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260213 0 18.75 18.925 18.75 18.925 1697 18.925 up up correct
HFFG.US HF Foods Group Inc 20260213 0 1.48 1.535 1.47 1.48 159015 1.48
HFWA.US Heritage Financial Corporation 20260213 0 27.75 28.28 27.465 28.09 231574 28.09 up up correct
HGBL.US Heritage Global Inc 20260213 0 1.31 1.36 1.3 1.34 36500 1.34 up up correct
HIFS.US Hingham Institution for Savings 20260213 0 302.13 313.33 295.99 313.04 34882 313.04 up down incorrect
HIHO.US Highway Holdings Limited 20260213 0 0.92 0.9401 0.9191 0.9307 11385 0.9307 up down incorrect
HIMX.US Himax Technologies Inc 20260213 0 7.71 8.07 7.7 7.72 1010043 7.72 up up correct
HITI.US High Tide Inc. Common Shares 20260213 0 2.32 2.36 2.305 2.31 243709 2.31 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20260213 0 2.21 2.278 2.14 2.21 8740802 2.21
HLIT.US Harmonic Inc 20260213 0 10.16 10.775 10.085 10.68 1033695 10.68 up down incorrect
HLMN.US Hillman Solutions Corp 20260213 0 10.05 10.41 10.02 10.06 2230875 10.06 up down incorrect
HLNE.US Hamilton Lane Incorporated 20260213 0 124.19 126.205 121.445 122.76 448185 122.76 down up incorrect
HNNA.US Hennessy Advisors Inc 20260213 0 10.04 10.2304 10 10.06 10936 9.9103 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260213 0 25.115 25.115 25.115 25.115 0 24.8101
HNRG.US Hallador Energy Company 20260213 0 19.36 20.29 19.25 20.09 496095 20.09 up up correct
HNST.US The Honest Company Inc 20260213 0 2.1 2.16 2.09 2.13 1364719 2.13 up up correct
HOFT.US Hooker Furniture Corporation 20260213 0 14.8 15.18 14.5 15.05 32573 15.05 up up correct
HOLX.US Hologic Inc 20260213 0 74.93 75.1 74.93 75.04 2282636 75.04 up down incorrect
HON.US Honeywell International Inc 20260213 0 239.64 243.22 238.96 241.38 5330200 240.1875 up down incorrect
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260213 0 72.465 77.075 71.52 75.97 43506900 75.97 up up correct
HOOK.US HOOKIPA Pharma Inc 20260213 0 1.01 1.02 0.99 1 1500 1 down down correct
HOPE.US Hope Bancorp Inc 20260213 0 12.04 12.18 11.86 12.14 806818 12.14 up up correct
HOTH.US Hoth Therapeutics Inc 20260213 0 1 1.06 0.96 1.02 713800 1.02 up up correct
HOWL.US Werewolf Therapeutics Inc 20260213 0 0.663 0.6811 0.63 0.6536 199072 0.6536 down up incorrect
HPK.US HighPeak Energy Inc 20260213 0 4.64 5.165 4.6 5.09 894168 5.09 up down incorrect
HQI.US HireQuest Inc 20260213 0 10.56 11.2 10.56 10.87 6900 10.8141 up down incorrect
HQY.US HealthEquity Inc 20260213 0 73.7 74.835 72.9 73.88 1420718 73.88 up down incorrect
HRMY.US Harmony Biosciences Holdings Inc 20260213 0 36.4 36.95 35.97 36.01 585100 36.01 down down correct
HROW.US Harrow Health Inc 20260213 0 48.17 49.2 47.46 47.69 324300 47.69 down down correct
HRTX.US Heron Therapeutics Inc 20260213 0 1.17 1.21 1.14 1.15 633881 1.15 down down correct
HRZN.US Horizon Technology Finance Corporation 20260213 0 6.59 6.72 6.515 6.67 1595964 6.56 up up correct
HSDT.US Helius Medical Technologies Inc 20260213 0 1.89 2.343 1.89 2.21 605900 2.21 up up correct
HSIC.US Henry Schein Inc 20260213 0 78.24 79.58 77.465 78.19 1482281 78.19 down down correct
HST.US Host Hotels & Resorts Inc 20260213 0 19.55 20.01 19.43 19.89 6500700 19.89 up up correct
HSTM.US HealthStream Inc 20260213 0 20.04 20.54 19.93 20.31 324096 20.2781 up down incorrect
HTBK.US Heritage Commerce Corp 20260213 0 13.23 13.405 13.04 13.3 380941 13.3 up down incorrect
HTHT.US Huazhu Group Limited 20260213 0 52.94 53.065 51.91 52.53 2471606 52.53 down down correct
HTLD.US Heartland Express Inc 20260213 0 11.08 11.42 11 11.28 414730 11.28 up up correct
HTOO.US Fusion Fuel Green PLC 20260213 0 3.3 3.64 3.252 3.5 28700 3.5 up up correct
HUBG.US Hub Group Inc 20260213 0 39.5 40.91 39.47 39.66 1185500 39.518 up up correct
HUDI.US Huadi International Group Co. Ltd 20260213 0 1.155 1.19 1.12 1.13 3838 1.13 down down correct
HUIZ.US Huize Holding Limited 20260213 0 2 2 1.93 1.986 4400 1.986 down down correct
HUMA.US Humacyte Inc 20260213 0 1.01 1.0396 0.9849 1.01 3479928 1.01
HUMAW.US Humacyte Inc 20260213 0 0.1 0.1099 0.0924 0.1099 13030 0.1099 up up correct
HURC.US Hurco Companies Inc 20260213 0 17.56 17.85 17.35 17.85 12489 17.85 up up correct
HURN.US Huron Consulting Group Inc 20260213 0 126.36 131.31 124.8 125.355 533460 125.355 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20260213 0 51.19 55.7 49.63 53.87 3670739 53.87 up up correct
HWBK.US Hawthorn Bancshares Inc 20260213 0 34.25 35.225 34.25 34.48 3393 34.2588 up up correct
HWC.US Hancock Whitney Corporation 20260213 0 70.28 71.61 69.4 71.16 647300 70.6225 up up correct
HWCPZ.US HWCPZ 20260213 0 24.16 24.393 24.16 24.305 2300 23.9112 up up correct
HWKN.US Hawkins Inc 20260213 0 143.51 148.5925 142.84 146.61 121239 146.61 up up correct
HYAC.US Haymaker Acquisition Corp. III 20260213 0 11.46 11.46 11.435 11.435 23559 11.435 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20260213 0 1.45 1.45 1.42 1.43 6300 1.43 down down correct
HYMC.US Hycroft Mining Holding Corporation 20260213 0 33.69 38.5 33.5 35.55 3668500 35.55 up up correct
IART.US Integra LifeSciences Holdings Corporation 20260213 0 10.89 11.58 10.88 11.32 707939 11.32 up up correct
IBCP.US Independent Bank Corporation 20260213 0 35.86 36.805 35.175 36.63 207942 36.63 up down incorrect
IBEX.US IBEX Limited 20260213 0 29.76 30.4 29.1 30.1 129923 30.1 up down incorrect
IBKR.US Interactive Brokers Group Inc 20260213 0 73 75.26 71.51 74.75 4385100 74.6698 up down incorrect
IBOC.US International Bancshares Corporation 20260213 0 71.94 72.6151 71 72.07 220160 72.07 up up correct
IBRX.US ImmunityBio Inc 20260213 0 6.62 7.3 5.94 5.945 39436000 5.945 down down correct
ICCC.US ImmuCell Corporation 20260213 0 6.56 6.78 6.55 6.6 5422 6.6 up up correct
ICCM.US Icecure Medical 20260213 0 0.573 0.59 0.56 0.57 102915 0.57 down down correct
ICFI.US ICF International Inc 20260213 0 76.28 77.6 75.545 77.01 218839 77.01 up up correct
ICHR.US Ichor Holdings Ltd 20260213 0 43.86 46.95 43.8 46.77 1402334 46.77 up up correct
ICLR.US ICON Public Limited Company 20260213 0 81.5 96.55 81.31 93 14188050 93 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20260213 0 3.09 3.1 2.97 3.08 27100 3.08 down down correct
ICUI.US ICU Medical Inc 20260213 0 142.48 146.995 142.48 144.9 163686 144.9 up down incorrect
IDCC.US InterDigital Inc 20260213 0 354.24 376.67 352.56 375.01 328393 375.01 up down incorrect
IDN.US Intellicheck Inc 20260213 0 4.82 5.0202 4.82 4.9 128801 4.9 up up correct
IDXX.US IDEXX Laboratories Inc 20260213 0 616.77 636.05 606.04 629.35 543964 629.35 up up correct
IDYA.US IDEAYA Biosciences Inc 20260213 0 31.14 31.52 29.53 30.27 1194500 30.27 down up incorrect
IEP.US Icahn Enterprises L.P 20260213 0 8.08 8.1 7.98 8.06 560400 7.5631 down down correct
IESC.US IES Holdings Inc 20260213 0 500.58 522.07 490.81 518.16 210637 518.16 up up correct
IFBD.US Infobird Co. Ltd 20260213 0 1 1.034 0.973 1.03 11694 1.03 up up correct
IFMK.US iFresh Inc 20260213 0 0.0005 0.02 0.0005 0.02 14157 0.02 up up correct
IFRX.US InflaRx N.V 20260213 0 0.8349 0.8721 0.8349 0.8598 106700 0.8598 up up correct
IGIC.US International General Insurance Holdings Ltd 20260213 0 24.7 25.32 24.7 25.12 41879 25.067 up up correct
IHRT.US iHeartMedia Inc 20260213 0 3.45 3.58 3.38 3.49 420194 3.49 up up correct
III.US Information Services Group Inc 20260213 0 4.56 4.77 4.5 4.74 645769 4.74 up up correct
IIIV.US i3 Verticals Inc 20260213 0 20.97 22.235 20.93 22.2 452652 22.2 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260213 0 0.57 0.5999 0.57 0.5889 264796 0.5889 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260213 0 0.2 0.2 0.2 0.2 800 0.2
IKT.US Inhibikase Therapeutics Inc 20260213 0 1.64 1.725 1.64 1.67 225762 1.67 up up correct
ILMN.US Illumina Inc 20260213 0 115.2 117.47 114.94 116.81 1902900 116.81 up up correct
ILPT.US Industrial Logistics Properties Trust 20260213 0 5.4 5.545 5.34 5.46 249782 5.46 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260213 0 9.71 9.71 9.71 9.71 400 9.71
IMCC.US IM Cannabis Corp 20260213 0 1.04 1.1502 1.04 1.09 7657 1.09 up down incorrect
IMCR.US Immunocore Holdings plc 20260213 0 32.1 33.77 31.81 32.28 280204 32.28 up down incorrect
IMKTA.US Ingles Markets Incorporated 20260213 0 88.24 90.49 87.21 89.34 170347 89.34 up up correct
IMMP.US Immutep Limited 20260213 0 2.7 2.7413 2.64 2.64 143339 2.64 down down correct
IMMR.US Immersion Corporation 20260213 0 6.18 6.305 6.14 6.16 287281 6.16 down down correct
IMNM.US Immunome Inc 20260213 0 22.59 23.35 22.05 22.16 907300 22.16 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260213 0 35.77 35.9 34.9802 35.34 20121 35.34 down down correct
IMRA.US IMARA Inc 20260213 0 13.04 13.92 13.04 13.7686 2226 13.4767 up up correct
IMRN.US Immuron Limited 20260213 0 0.76 0.8049 0.735 0.7352 14648 0.7352 down down correct
IMRX.US Immuneering Corporation 20260213 0 4.94 5.05 4.88 4.93 477892 4.93 down down correct
IMTE.US Integrated Media Technology Limited 20260213 0 0.6 0.721 0.58 0.699 66000 0.699 up up correct
IMTX.US Immatics N.V 20260213 0 9.97 10.25 9.78 9.84 182670 9.84 down down correct
IMUX.US Immunic Inc 20260213 0 1.13 1.2 0.91 0.913 64413500 0.913 down down correct
IMVT.US Immunovant Inc 20260213 0 25.5 26.16 25.5 25.75 1156300 25.75 up up correct
IMXI.US International Money Express Inc 20260213 0 15.6 15.625 15.54 15.57 541569 15.57 down down correct
INAB.US IN8bio Inc. Common Stock 20260213 0 1.814 1.9 1.78 1.78 29567 1.78 down down correct
INBK.US First Internet Bancorp 20260213 0 20.83 21.31 20.37 21.095 40809 21.095 up up correct
INBKZ.US INBKZ 20260213 0 24.23 24.32 24.15 24.3 8700 24.3 up up correct
INBX.US Inhibrx Inc 20260213 0 82.3 84.15 75.76 75.8 137500 75.8 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20260213 0 0.9336 0.9336 0.87 0.9 48832 0.9 down down correct
INCY.US Incyte Corporation 20260213 0 101.47 103.18 100.53 101.1 1384666 101.1 down down correct
INDB.US Independent Bank Corp 20260213 0 83.16 83.87 81.94 83.68 191200 83.68 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260213 0 3.77 3.91 3.705 3.75 3103200 3.75 down down correct
INDP.US Indaptus Therapeutics Inc 20260213 0 1.63 1.77 1.63 1.76 23800 1.76 up up correct
INGN.US Inogen Inc 20260213 0 5.81 6.0015 5.68 5.76 223217 5.76 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260213 0 11 11.205 11 11.04 5700 11.04 up up correct
INM.US InMed Pharmaceuticals Inc 20260213 0 0.8883 0.96 0.865 0.877 52021 0.877 down down correct
INMB.US INmune Bio Inc 20260213 0 1.48 1.505 1.43 1.44 174690 1.44 down down correct
INMD.US InMode Ltd 20260213 0 14.47 14.55 14.23 14.3 752343 14.3 down down correct
INN.US PF 20260213 0 18.01 18.02 17.89 17.99 7937 17.99 down down correct
INNV.US InnovAge Holding Corp 20260213 0 8.34 8.81 8.19 8.36 205005 8.36 up up correct
INO.US Inovio Pharmaceuticals Inc 20260213 0 1.58 1.63 1.57 1.61 369500 1.61 up up correct
INOD.US Innodata Inc 20260213 0 43.84 45.03 42.305 44.39 830760 44.39 up up correct
INOV.US Inovalon Holdings Inc 20260213 0 36.165 36.19 36.09 36.19 1600 36.19 up up correct
INSE.US Inspired Entertainment Inc 20260213 0 8.31 8.41 8.19 8.26 72900 8.26 down down correct
INSG.US Inseego Corp 20260213 0 9.91 10.22 9.73 9.9 110100 9.9 down up incorrect
INSM.US Insmed Incorporated 20260213 0 147.24 152.19 146.1 148.75 2197700 148.75 up down incorrect
INTA.US Intapp Inc. Common Stock 20260213 0 23.87 24.175 22.925 23.23 2605800 23.23 down up incorrect
INTC.US Intel Corporation 20260213 0 45.76 47.69 44.97 46.79 69740414 46.79 up down incorrect
INTEU.US Integral Acquisition Corporation 1 Unit 20260213 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260213 0 28.35 28.35 25.52 27.76 8000 27.76 down down correct
INTU.US Intuit Inc 20260213 0 397.015 407.3899 389.32 399.4 4888297 399.4 up up correct
INTZ.US Intrusion Inc 20260213 0 0.96 1.02 0.91 0.9382 113887 0.9382 down down correct
INVA.US Innoviva Inc 20260213 0 22.39 22.96 22.12 22.7 538854 22.7 up up correct
INVE.US Identiv Inc 20260213 0 3.295 3.41 3.09 3.09 52512 3.09 down down correct
INVZ.US Innoviz Technologies Ltd 20260213 0 0.9546 1 0.95 0.9535 1275171 0.9535 down down correct
INVZW.US Innoviz Technologies Ltd 20260213 0 0.006 0.0127 0.0043 0.0101 24073 0.0101 up up correct
IOBT.US IO Biotech Inc. Common Stock 20260213 0 0.3687 0.3734 0.3411 0.3696 1520573 0.3696 up up correct
IONS.US Ionis Pharmaceuticals Inc 20260213 0 81.18 82.555 79.78 80.6 1931201 80.6 down down correct
IOSP.US Innospec Inc 20260213 0 87.1 87.235 86.24 86.58 197914 86.58 down down correct
IOVA.US Iovance Biotherapeutics Inc 20260213 0 2.57 2.65 2.55 2.57 6428600 2.57
IPAR.US Inter Parfums Inc 20260213 0 100.71 103.32 100.17 102.24 153377 102.24 up up correct
IPDN.US Professional Diversity Network Inc 20260213 0 1.66 1.71 1.5312 1.64 435910 1.64 down down correct
IPGP.US IPG Photonics Corporation 20260213 0 147.57 155.82 139.0956 153.91 1334824 153.91 up up correct
IPHA.US Innate Pharma S.A 20260213 0 1.71 1.8633 1.71 1.74 26801 1.74 up up correct
IPSC.US Century Therapeutics Inc. 20260213 0 1.76 1.87 1.75 1.75 610688 1.75 down up incorrect
IPW.US iPower Inc. 20260213 0 3.72 3.78 3.5 3.56 73951 3.56 down up incorrect
IPWR.US Ideal Power Inc 20260213 0 3.14 3.585 3.14 3.31 43900 3.31 up down incorrect
IQ.US iQIYI Inc 20260213 0 1.82 1.825 1.77 1.8 7742966 1.8 down down correct
IRDM.US Iridium Communications Inc 20260213 0 22.48 23.95 22.31 23.17 4757085 23.17 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20260213 0 40.85 43.47 39.52 42.22 31579600 42.22 up up correct
IRIX.US IRIDEX Corporation 20260213 0 1.4 1.4402 1.38 1.38 40257 1.38 down down correct
IRMD.US IRadimed Corporation 20260213 0 99.36 102.34 99.36 99.81 58250 99.6172 up up correct
IROQ.US IF Bancorp Inc 20260213 0 28 28.04 27.39 27.72 1569 27.72 down down correct
IRTC.US iRhythm Technologies Inc 20260213 0 148.42 151.7661 143.945 144.21 491934 144.21 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20260213 0 4.52 4.69 4.35 4.5 1972787 4.5 down down correct
ISPC.US iSpecimen Inc. Common Stock 20260213 0 0.33 0.37 0.2999 0.303 2451069 0.303 down down correct
ISRG.US Intuitive Surgical Inc 20260213 0 480.5 495.57 479.61 485.84 1984623 485.84 up up correct
ISSC.US Innovative Solutions and Support Inc 20260213 0 20.88 21.4621 19.55 19.83 500037 19.83 down down correct
ISTR.US Investar Holding Corporation 20260213 0 29.51 30.16 29.3 29.87 255305 29.87 up up correct
ITIC.US Investors Title Company 20260213 0 269.33 269.33 262.01 263.99 11329 263.99 down down correct
ITRI.US Itron Inc 20260213 0 93.315 95.59 88.57 89.36 2273221 89.36 down down correct
ITRM.US Iterum Therapeutics plc 20260213 0 0.286 0.307 0.259 0.275 733800 0.275 down down correct
ITRN.US Ituran Location and Control Ltd 20260213 0 46.73 48.05 45.99 47.44 61164 47.44 up up correct
IVA.US Inventiva S.A 20260213 0 6.11 6.26 6.0801 6.17 497671 6.17 up up correct
IZEA.US IZEA Worldwide Inc 20260213 0 3.42 3.67 3.36 3.59 52885 3.59 up up correct
JACK.US Jack in the Box Inc 20260213 0 20.53 21.34 20.27 20.73 485559 20.73 up up correct
JAGX.US Jaguar Health Inc 20260213 0 0.607 0.65 0.59 0.632 216000 0.632 up up correct
JAKK.US JAKKS Pacific Inc 20260213 0 17.535 17.95 17.35 17.4 85730 17.2038 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20260213 0 13.25 13.79 13.08 13.14 1368500 13.14 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20260213 0 167.09 168.93 165.62 166.31 477900 166.31 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20260213 0 219.34 224.68 217.9 221.76 866320 221.76 up up correct
JBLU.US JetBlue Airways Corporation 20260213 0 5.7 5.93 5.6 5.91 13813880 5.91 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20260213 0 79.33 80.14 78.73 80.12 51452 80.12 up up correct
JD.US JD.com Inc 20260213 0 27.05 27.475 27.03 27.14 8908500 27.14 up up correct
JFIN.US Jiayin Group Inc 20260213 0 6.21 6.53 6.12 6.23 58477 6.23 up up correct
JFU.US 9F Inc 20260213 0 4.32 4.66 4.32 4.52 1841 4.52 up up correct
JG.US Aurora Mobile Limited 20260213 0 8.48 8.48 7.6356 8.3 3851 8.3 down down correct
JJSF.US J & J Snack Foods Corp 20260213 0 85.72 86.63 83.435 86.3 215490 86.3 up up correct
JKHY.US Jack Henry & Associates Inc 20260213 0 158.16 159.36 156.41 156.69 1121100 156.1225 down down correct
JOUT.US Johnson Outdoors Inc 20260213 0 47.86 49.7921 47.86 49.65 36570 49.65 up up correct
JPM.US PM 20260213 0 18.58 18.69 18.54 18.68 147683 18.68 up up correct
JRSH.US Jerash Holdings (US) Inc 20260213 0 3.18 3.34 3.17 3.29 93981 3.29 up up correct
JRVR.US James River Group Holdings Ltd 20260213 0 6.75 6.93 6.64 6.87 211063 6.8593 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20260213 0 19.65 19.695 19.4961 19.53 15650 19.1449 down down correct
JSPR.US Jasper Therapeutics Inc 20260213 0 1.19 1.25 1.14 1.14 529800 1.14 down down correct
JVA.US Coffee Holding Co. Inc 20260213 0 3.135 3.1899 3.04 3.125 39102 3.125 down down correct
JWEL.US Jowell Global Ltd 20260213 0 2.33 2.41 2.13 2.24 20400 2.24 down down correct
JYNT.US The Joint Corp 20260213 0 8.51 8.98 8.51 8.68 45175 8.68 up up correct
JZXN.US Jiuzi Holdings Inc 20260213 0 2.23 2.79 1.58 1.6 4464948 1.6 down down correct
KALA.US Kala Pharmaceuticals Inc 20260213 0 0.365 0.4196 0.3528 0.4065 796285 0.4065 up down incorrect
KALU.US Kaiser Aluminum Corporation 20260213 0 132.54 140.44 130.0384 140.41 201484 140.41 up down incorrect
KALV.US KalVista Pharmaceuticals Inc 20260213 0 15.12 15.42 14.81 14.91 527951 14.91 down up incorrect
KARO.US Karooooo Ltd 20260213 0 49 49.5 48.175 48.57 37114 48.57 down up incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260213 0 0.02 0.0202 0.0166 0.02 16469 0.02
KBNT.US Kubient Inc 20260213 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260213 0 14.22 14.7 14.22 14.48 1238400 14.48 up down incorrect
KDP.US Keurig Dr Pepper Inc 20260213 0 29.86 30.1 29.36 29.69 9094700 29.69 down up incorrect
KE.US Kimball Electronics Inc 20260213 0 23.96 24.91 23.51 24.09 179677 24.09 up down incorrect
KELYA.US Kelly Services Inc 20260213 0 9.82 9.905 9.53 9.79 550190 9.7115 down down correct
KELYB.US Kelly Services Inc 20260213 0 15 17.66 14.4 16.65 41400 16.5744 up up correct
KEQU.US Kewaunee Scientific Corporation 20260213 0 40.13 40.17 39.66 39.77 4287 39.77 down down correct
KFFB.US Kentucky First Federal Bancorp 20260213 0 4.65 4.805 4.65 4.805 830 4.805 up up correct
KFRC.US Kforce Inc 20260213 0 29.62 29.86 28.64 28.95 300700 28.5339 down down correct
KHC.US The Kraft Heinz Company 20260213 0 24.344 24.925 24.29 24.8 13890000 24.3906 up up correct
KIDS.US OrthoPediatrics Corp 20260213 0 16.87 17.48 16.7 16.89 87040 16.89 up up correct
KINS.US Kingstone Companies Inc 20260213 0 16.16 16.16 15.39 15.71 78182 15.71 down down correct
KLAC.US KLA Corporation 20260213 0 1451 1494.47 1435.01 1464.13 1012200 1462.23 up up correct
KLDO.US Kaleido Biosciences Inc 20260213 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260213 0 71.93 73.7 70.75 71.62 1116941 71.62 down up incorrect
KLTR.US Kaltura Inc. Common Stock 20260213 0 1.42 1.5 1.42 1.46 167458 1.46 up down incorrect
KLXE.US KLX Energy Services Holdings Inc 20260213 0 2.21 2.6099 2.112 2.54 210501 2.54 up down incorrect
KMDA.US Kamada Ltd 20260213 0 8.59 8.6375 8.445 8.5 65158 8.5 down up incorrect
KNDI.US Kandi Technologies Group Inc 20260213 0 0.94 0.956 0.9299 0.9488 30460 0.9488 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260213 0 44.74 46.65 44.3 45.37 510532 45.37 up up correct
KNSL.US Kinsale Capital Group Inc 20260213 0 360 377.78 341.06 371.32 890100 371.0712 up up correct
KOD.US Kodiak Sciences Inc 20260213 0 22.54 23.0037 21.7 22.07 551281 22.07 down down correct
KOPN.US Kopin Corporation 20260213 0 2.159 2.33 2.15 2.2 2393775 2.2 up down incorrect
KOSS.US Koss Corporation 20260213 0 4.34 4.46 4.3 4.38 10100 4.38 up down incorrect
KPLT.US Katapult Holdings Inc 20260213 0 6.25 6.62 6.2 6.505 12201 6.505 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260213 0 0.0042 0.0049 0.0032 0.0042 408178 0.0042
KPRX.US Kiora Pharmaceuticals Inc 20260213 0 2.1 2.11 2.08 2.08 8300 2.08 down down correct
KPTI.US Karyopharm Therapeutics Inc 20260213 0 8.98 9.45 8.11 8.58 2252516 8.58 down down correct
KRKR.US 36Kr Holdings Inc 20260213 0 4.05 4.27 3.89 4 5504 4 down down correct
KRMD.US Repro Med Systems Inc 20260213 0 4.38 4.82 4.33 4.67 231661 4.67 up up correct
KRNT.US Kornit Digital Ltd 20260213 0 16.22 16.38 15.675 15.97 412127 15.97 down down correct
KRNY.US Kearny Financial Corp 20260213 0 8 8.135 7.91 8.08 225134 8.08 up up correct
KROS.US Keros Therapeutics Inc 20260213 0 16.7 16.83 16.46 16.58 212384 16.58 down down correct
KRT.US Karat Packaging Inc 20260213 0 25.75 25.98 25.58 25.79 60400 25.3384 up up correct
KRUS.US Kura Sushi USA Inc 20260213 0 71.88 72.28 66.06 67.98 284459 67.98 down down correct
KRYS.US Krystal Biotech Inc 20260213 0 271.27 280.535 271.27 276.45 363382 276.45 up up correct
KTCC.US Key Tronic Corporation 20260213 0 3.12 3.1399 2.97 3.085 8029 3.085 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20260213 0 87.24 92.2379 87.024 89.06 1769057 89.06 up up correct
KTTA.US Pasithea Therapeutics Corp. 20260213 0 0.711 0.73 0.698 0.71 39600 0.71 down down correct
KURA.US Kura Oncology Inc 20260213 0 8.15 8.4 8.065 8.31 2672320 8.31 up up correct
KVHI.US KVH Industries Inc 20260213 0 6.27 6.765 6.27 6.71 39420 6.71 up up correct
KXIN.US Kaixin Auto Holdings 20260213 0 0.69 0.74 0.62 0.725 80107 10.875 up up correct
KYMR.US Kymera Therapeutics Inc 20260213 0 84.64 86.179 82.05 82.34 592000 82.34 down down correct
KZIA.US Kazia Therapeutics Limited 20260213 0 5.14 5.3 4.99 5.01 105900 5.01 down down correct
KZR.US Kezar Life Sciences Inc 20260213 0 6.24 6.36 6.23 6.3 41468 6.3 up up correct
LAKE.US Lakeland Industries Inc 20260213 0 9.82 9.93 9.74 9.87 78788 9.87 up up correct
LAMR.US Lamar Advertising Company (REIT) 20260213 0 131.48 132.6554 130.43 131.79 451955 131.79 up up correct
LAND.US Gladstone Land Corporation 20260213 0 10.97 11.28 10.84 11.19 588500 11.1439 up up correct
LANDO.US Gladstone Land Corporation 20260213 0 20.02 20.16 20.02 20.04 6200 19.9151 up up correct
LARAX.US LARAX 20260213 0 8.51 8.51 8.51 8.51 0 8.4484
LARK.US Landmark Bancorp Inc 20260213 0 27.76 28.04 27.4 27.4 2900 27.4 down down correct
LASR.US nLIGHT Inc 20260213 0 52.07 53.0299 49.5 52.28 1127453 52.28 up up correct
LAUR.US Laureate Education Inc 20260213 0 33.93 35.03 33.84 34.77 793987 34.77 up up correct
LBRDA.US Liberty Broadband Corporation 20260213 0 55.67 56.08 55 55.43 140085 55.43 down down correct
LBRDK.US Liberty Broadband Corporation 20260213 0 55.42 56.47 55.16 55.6 1430743 55.6 up up correct
LBRDP.US Liberty Broadband Corporation 20260213 0 23.99 24.1 23.85 23.85 27700 23.85 down down correct
LBTYA.US Liberty Global plc 20260213 0 11.21 11.35 10.82 10.89 4130202 10.89 down down correct
LBTYB.US Liberty Global plc 20260213 0 15.3 15.3 14 14.95 7400 14.95 down down correct
LBTYK.US Liberty Global plc 20260213 0 11.18 11.25 10.735 10.75 1884340 10.75 down down correct
LCAP.US Lionheart Acquisition Corporation II 20260213 0 30.11 30.31 30.04 30.12 32600 30.12 up up correct
LCID.US Lucid Group Inc. Common Stock 20260213 0 10.35 10.73 10.235 10.28 6188100 10.28 down down correct
LCNB.US LCNB Corp 20260213 0 17.33 17.56 17.22 17.28 27301 17.0562 down up incorrect
LCRDX.US LCRDX 20260213 0 8.51 8.51 8.51 8.51 0 8.4428
LCRUX.US LCRUX 20260213 0 8.52 8.52 8.52 8.52 0 8.4583
LCUT.US Lifetime Brands Inc 20260213 0 3.39 3.455 3.375 3.42 16721 3.42 up up correct
LE.US Lands' End Inc 20260213 0 17.59 18.62 17.49 18.29 138413 18.29 up up correct
LECO.US Lincoln Electric Holdings Inc 20260213 0 296.16 299.575 292.58 293.68 569373 293.68 down down correct
LEDS.US SemiLEDs Corporation 20260213 0 1.5701 1.62 1.57 1.6092 1547 1.6092 up up correct
LEE.US Lee Enterprises Incorporated 20260213 0 6.55 7.31 6.4 6.9 61476 6.9 up up correct
LEGH.US Legacy Housing Corporation 20260213 0 21.84 22.4797 21.61 22.15 53908 22.15 up up correct
LEGN.US Legend Biotech Corporation 20260213 0 18.09 18.44 17.56 17.58 1399900 17.58 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260213 0 45.94 45.94 45.94 45.94 0 45.94
LESL.US Leslie's Inc 20260213 0 1.17 1.2175 1.12 1.12 171829 1.12 down down correct
LEXX.US Lexaria Bioscience Corp 20260213 0 0.62 0.65 0.606 0.623 116700 0.623 up up correct
LFMD.US LifeMD Inc 20260213 0 2.81 2.95 2.77 2.78 641348 2.78 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260213 0 22.272 22.5 22.272 22.5 2000 22.5 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20260213 0 6.92 7.2063 6.905 7.03 2066599 7.03 up up correct
LFUS.US Littelfuse Inc 20260213 0 356.26 365.97 353.05 359.55 205658 358.7766 up up correct
LFVN.US LifeVantage Corporation 20260213 0 4.92 5.11 4.85 5.03 133700 4.9813 up up correct
LGHL.US Lion Group Holding Ltd 20260213 0 1.13 1.22 1.1101 1.2 103582 1.2 up up correct
LGIH.US LGI Homes Inc 20260213 0 60.47 63.655 60.47 60.83 446918 60.83 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20260213 0 183.9 186.74 182.63 183.83 129200 183.83 down down correct
LGO.US Largo Resources Ltd 20260213 0 1.55 1.585 1.48 1.48 2129096 1.48 down down correct
LGVN.US Longeveron Inc 20260213 0 0.528 0.552 0.525 0.536 131700 0.536 up up correct
LI.US Li Auto Inc 20260213 0 18.14 18.545 18.14 18.46 2577980 18.46 up down incorrect
LIDR.US Aeye Inc 20260213 0 1.61 1.705 1.6001 1.65 336333 1.65 up down incorrect
LIDRW.US AEye Inc 20260213 0 0.066 0.066 0.066 0.066 110 0.066
LIFE.US aTyr Pharma Inc 20260213 0 10.17 11.07 10.17 10.29 435700 10.29 up down incorrect
LILA.US Liberty Latin America Ltd 20260213 0 8.03 8.07 7.705 7.72 190631 7.72 down up incorrect
LILAK.US Liberty Latin America Ltd 20260213 0 8.09 8.165 7.761 7.8 550275 7.8 down up incorrect
LINC.US Lincoln Educational Services Corporation 20260213 0 27.4 30.21 27.4 28.9 1044980 28.9 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20260213 0 20.15 20.415 19.855 20.07 569414 20.07 down down correct
LINK.US Interlink Electronics Inc 20260213 0 3.24 3.58 3.24 3.38 9200 3.38 up down incorrect
LIQT.US LiqTech International Inc 20260213 0 1.81 1.81 1.81 1.81 1046 1.81
LITE.US Lumentum Holdings Inc 20260213 0 581.54 593.4 539.18 562.74 4973044 562.74 down up incorrect
LITM.US Snow Lake Resources Ltd. Common Shares 20260213 0 2.95 3.12 2.94 3.05 216500 3.05 up down incorrect
LIVE.US Live Ventures Incorporated 20260213 0 19.19 20.33 18.99 19.8 11100 19.8 up up correct
LIVN.US LivaNova PLC 20260213 0 64.16 66.61 63.5799 65.8 536123 65.8 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20260213 0 3.07 3.2 3.05 3.05 24797 3.05 down down correct
LKFN.US Lakeland Financial Corporation 20260213 0 61.32 62.48 60.06 61.41 157245 61.41 up up correct
LKQ.US LKQ Corporation 20260213 0 34.23 34.42 33.83 34.1 1809400 33.7695 down down correct
LMAT.US LeMaitre Vascular Inc 20260213 0 86.66 88 86.46 87.66 161967 87.4577 up up correct
LMB.US Limbach Holdings Inc 20260213 0 91.84 94.99 86.97 88.14 152250 88.14 down down correct
LMFA.US LM Funding America Inc 20260213 0 0.324 0.34 0.312 0.327 175100 0.327 up up correct
LMNR.US Limoneira Company 20260213 0 14.3 14.46 14.1201 14.265 25266 14.265 down down correct
LNSR.US LENSAR Inc 20260213 0 12.355 12.465 12.15 12.23 30668 12.23 down down correct
LNT.US Alliant Energy Corporation 20260213 0 69.66 71.38 69.66 71.19 2761852 71.19 up up correct
LNTH.US Lantheus Holdings Inc 20260213 0 68.71 69.94 68.376 69.38 664400 69.38 up up correct
LOAN.US Manhattan Bridge Capital Inc 20260213 0 4.45 4.45 4.42 4.45 15345 4.45
LOB.US Live Oak Bancshares Inc 20260213 0 40.17 41.08 39.55 40.54 230400 40.5067 up up correct
LOCO.US El Pollo Loco Holdings Inc 20260213 0 10.45 10.53 10.34 10.51 89411 10.51 up up correct
LOGC.US LogicBio Therapeutics Inc 20260213 0 7.66 7.84 7.66 7.806 178800 7.806 up up correct
LOGI.US Logitech International S.A 20260213 0 89.08 89.75 88.16 89.41 1687608 89.41 up up correct
LOOP.US Loop Industries Inc 20260213 0 1.28 1.2911 1.25 1.25 12522 1.25 down down correct
LOPE.US Grand Canyon Education Inc 20260213 0 157.42 161.7275 155.58 161.09 335410 161.09 up up correct
LOVE.US The Lovesac Company 20260213 0 13.16 13.65 12.97 13.33 170122 13.33 up up correct
LPCN.US Lipocine Inc 20260213 0 8.77 8.96 8.5463 8.66 30271 8.66 down down correct
LPLA.US LPL Financial Holdings Inc 20260213 0 330 335.8 320.96 334.7 1451800 334.379 up up correct
LPRO.US Open Lending Corporation 20260213 0 1.4 1.42 1.305 1.36 343347 1.36 down down correct
LPSN.US LivePerson Inc 20260213 0 2.81 2.83 2.69 2.75 76500 2.75 down down correct
LPTH.US LightPath Technologies Inc 20260213 0 12.28 12.33 11.33 11.52 2620149 11.52 down down correct
LQDA.US Liquidia Corporation 20260213 0 39.06 40.535 38.04 38.2 1049072 38.2 down down correct
LQDT.US Liquidity Services Inc 20260213 0 30.65 30.95 30.2571 30.73 215128 30.73 up up correct
LRCX.US Lam Research Corporation 20260213 0 236.18 242.78 233.39 235.53 9905400 235.2481 down down correct
LRMR.US Larimar Therapeutics Inc 20260213 0 3.22 3.28 3.145 3.15 442420 3.15 down down correct
LSBK.US Lake Shore Bancorp Inc 20260213 0 15.45 15.45 15.45 15.45 2957 15.45
LSCC.US Lattice Semiconductor Corporation 20260213 0 99.14 100.72 96.55 97.63 2182917 97.63 down down correct
LSTR.US Landstar System Inc 20260213 0 137.21 143.94 135.24 142.36 1708093 141.965 up down incorrect
LTAFX.US Altst Strgs Fd A 20260213 0 11.65 11.65 11.65 11.65 0 11.65
LTBR.US Lightbridge Corporation 20260213 0 12.63 13.58 12.6 13.04 742000 13.04 up down incorrect
LTCFX.US Alternative Strategies Fund Class C 20260213 0 10.8 10.8 10.8 10.8 0 10.8
LTCH.US Latch Inc 20260213 0 0.222 0.222 0.168 0.168 13400 0.168 down down correct
LTIFX.US LTIFX 20260213 0 11.83 11.83 11.83 11.83 0 11.83
LTRN.US Lantern Pharma Inc 20260213 0 2.73 2.77 2.615 2.7 30735 2.7 down down correct
LTRX.US Lantronix Inc 20260213 0 5.37 5.6472 5.3 5.48 517160 5.48 up down incorrect
LTRYW.US Lottery Com 20260213 0 0.0092 0.0104 0.0092 0.0104 51680 0.0104 up down incorrect
LUCD.US Lucid Diagnostics Inc. Common Stock 20260213 0 1.22 1.33 1.21 1.33 918419 1.33 up down incorrect
LULU.US Lululemon Athletica Inc 20260213 0 171.62 176.67 170.82 176.42 1934200 176.42 up down incorrect
LUNA.US Luna Innovations Incorporated 20260213 0 1.07 1.5 1.07 1.5 4600 1.5 up up correct
LUNG.US Pulmonx Corporation 20260213 0 1.43 1.515 1.4122 1.47 250579 1.47 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260213 0 14.01 15.19 13.685 14.55 32771 14.55 up up correct
LVO.US LiveOne Inc 20260213 0 4.87 5.35 4.7301 5.19 58755 5.19 up up correct
LWAY.US Lifeway Foods Inc 20260213 0 21.78 22.27 21.63 21.98 44764 21.98 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20260213 0 3.34 3.58 3.29 3.49 648438 3.49 up up correct
LX.US LexinFintech Holdings Ltd 20260213 0 2.77 2.815 2.74 2.76 887993 2.76 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20260213 0 0.23 0.245 0.226 0.233 131500 0.233 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20260213 0 1.31 1.35 1.28 1.31 1106488 1.31
LYEL.US Lyell Immunopharma Inc. Common Stock 20260213 0 25.48 27.25 25.2 25.84 106230 25.84 up up correct
LYFT.US Lyft Inc 20260213 0 13.21 13.46 13.05 13.27 22891036 13.27 up up correct
LYRA.US Lyra Therapeutics Inc 20260213 0 1.35 1.45 1.2129 1.39 80813 1.39 up up correct
LYTS.US LSI Industries Inc 20260213 0 22.05 22.79 21.9 22.48 140515 22.48 up up correct
LZ.US LegalZoom.com Inc 20260213 0 6.66 7.06 6.61 6.87 2808975 6.87 up up correct
MANH.US Manhattan Associates Inc 20260213 0 139.92 143.3499 137.77 140.45 990807 140.45 up up correct
MAPS.US WM Technology Inc 20260213 0 0.7 0.7384 0.6999 0.7151 1094217 0.7151 up down incorrect
MAPSW.US WM Technology Inc 20260213 0 0.0057 0.0058 0.0057 0.0058 3319 0.0058 up down incorrect
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260213 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20260213 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260213 0 353.35 359.08 350.18 353.89 1590900 353.2076 up up correct
MARA.US Marathon Digital Holdings Inc 20260213 0 7.5 8.08 7.32 7.92 50848000 7.92 up up correct
MARK.US Remark Holdings Inc 20260213 0 0.001 0.0014 0.001 0.001 276697 0.001
MARPS.US Marine Petroleum Trust 20260213 0 4.32 4.53 4.3 4.38 93400 4.2833 up up correct
MASI.US Masimo Corporation 20260213 0 133.33 133.82 129.21 130.15 905991 130.15 down down correct
MASS.US 908 Devices Inc 20260213 0 6.42 6.69 6.4 6.49 171874 6.49 up up correct
MAT.US Mattel Inc 20260213 0 16.14 16.73 16.1 16.47 9761000 16.47 up up correct
MATW.US Matthews International Corporation 20260213 0 25.81 26.18 25.53 26.09 166063 26.09 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20260213 0 2.6 2.63 2.49 2.6 102236 2.6
MAYS.US J.W. Mays Inc 20260213 0 38.66 39.3 38.66 39.16 0 39.16 up up correct
MBCN.US Middlefield Banc Corp 20260213 0 34.73 35.24 34.38 35.04 131068 34.83 up up correct
MBIN.US Merchants Bancorp 20260213 0 47.11 47.85 46.17 47.63 373398 47.506 up up correct
MBINN.US Merchants Bancorp 20260213 0 20.03 20.2 20 20 11900 19.6304 down down correct
MBIO.US Mustang Bio Inc 20260213 0 0.8703 0.9097 0.84 0.8741 65711 0.8741 up up correct
MBOT.US Microbot Medical Inc 20260213 0 2.11 2.37 2.06 2.17 3508966 2.17 up up correct
MBRX.US Moleculin Biotech Inc 20260213 0 4.24 4.4 4.1001 4.34 68973 4.34 up up correct
MBUU.US Malibu Boats Inc 20260213 0 30.8 31.855 30.43 31.52 166689 31.52 up up correct
MBWM.US Mercantile Bank Corporation 20260213 0 53.68 54.18 52.78 53.92 53094 53.5151 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260213 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260213 0 28.83 29.39 28.578 29.05 46400 29.05 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20260213 0 23.77 24.26 23.45 23.9 90921 23.9 up up correct
MCHP.US Microchip Technology Incorporated 20260213 0 78.02 79.17 77.59 78.56 7888200 78.1001 up up correct
MCHX.US Marchex Inc 20260213 0 1.56 1.595 1.55 1.56 13147 1.56
MCRB.US Seres Therapeutics Inc 20260213 0 8.81 9.97 8.375 8.47 315496 8.47 down down correct
MCRI.US Monarch Casino & Resort Inc 20260213 0 93.96 95.35 92.925 93.33 77923 93.0386 down down correct
MDB.US MongoDB Inc 20260213 0 353.5 372.8 350 368.4 1337200 368.4 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20260213 0 474.31 482.99 458.067 464.71 245800 464.71 down down correct
MDIA.US MediaCo Holding Inc 20260213 0 0.601 0.64 0.601 0.6252 52603 0.6252 up up correct
MDLZ.US Mondelez International Inc 20260213 0 61.9 62.8 61.42 62.59 11915000 62.59 up up correct
MDRR.US Medalist Diversified REIT Inc 20260213 0 12 12 12 12 1299 12
MDRX.US Allscripts Healthcare Solutions Inc 20260213 0 4.82 4.82 4.3 4.3 18683 4.3 down down correct
MDWD.US MediWound Ltd 20260213 0 17.43 17.6478 17.135 17.27 45035 17.27 down down correct
MDXG.US MiMedx Group Inc 20260213 0 5.1 5.24 5.08 5.12 515100 5.12 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20260213 0 3.45 3.56 3.4 3.4 118900 3.4 down down correct
MEDP.US Medpace Holdings Inc 20260213 0 421.445 442.41 421.445 428.03 729191 428.03 up up correct
MELI.US MercadoLibre Inc 20260213 0 1990.26 2006.32 1963.47 1988.26 425771 1988.26 down down correct
MEOH.US Methanex Corporation 20260213 0 47.77 49 47.34 48.75 272089 48.75 up down incorrect
MERC.US Mercer International Inc 20260213 0 1.61 1.81 1.524 1.78 1074569 1.78 up down incorrect
MESO.US Mesoblast Limited 20260213 0 17.03 17.05 16.5 16.67 144397 16.67 down down correct
METC.US Ramaco Resources Inc 20260213 0 16.07 16.71 15.75 16.48 1480067 16.48 up up correct
MFIN.US Medallion Financial Corp 20260213 0 10.27 10.4203 10.26 10.27 18477 10.27
MGEE.US MGE Energy Inc 20260213 0 81.74 83.15 80.831 82.88 95720 82.402 up down incorrect
MGIC.US Magic Software Enterprises Ltd 20260213 0 18.94 19.155 18.73 18.9 27924 18.9 down down correct
MGNI.US Magnite Inc 20260213 0 11.32 11.76 11.21 11.7 1365200 11.7 up up correct
MGNX.US MacroGenics Inc 20260213 0 1.72 1.775 1.71 1.71 233669 1.71 down down correct
MGPI.US MGP Ingredients Inc 20260213 0 25.8 25.91 24.76 25.74 299064 25.57 down down correct
MGRC.US McGrath RentCorp 20260213 0 115.4 117.795 114.93 117.64 97870 117.64 up up correct
MGTX.US MeiraGTx Holdings plc 20260213 0 7.48 7.695 7.26 7.45 240814 7.45 down down correct
MGYR.US Magyar Bancorp Inc 20260213 0 18.2 18.21 18.2 18.2 2242 18.2
MIDD.US The Middleby Corporation 20260213 0 164.04 166.42 162.97 163.93 614986 163.93 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260213 0 2.92 3.15 2.7101 3.03 75066 3.03 up up correct
MIND.US MIND Technology Inc 20260213 0 8.37 8.94 8.25 8.5 160622 8.5 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20260213 0 102.09 103.7 100.8292 103.1 682820 103.1 up down incorrect
MIST.US Milestone Pharmaceuticals Inc 20260213 0 1.73 1.74 1.68 1.7 1559100 1.7 down up incorrect
MITK.US Mitek Systems Inc 20260213 0 13 13.7 12.86 13.4 1724048 13.4 up up correct
MKSI.US MKS Instruments Inc 20260213 0 249.26 263.9 248.56 260.74 1663200 260.4886 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20260213 0 15.42 15.42 13.92 14.31 36700 14.31 down down correct
MKTX.US MarketAxess Holdings Inc 20260213 0 178.21 179.86 176.175 179.36 466398 178.5729 up down incorrect
MLAB.US Mesa Laboratories Inc 20260213 0 90.295 92.15 88.375 90.59 37595 90.4383 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20260213 0 10.46 10.465 10.46 10.46 85851 10.46
MLACU.US Malacca Straits Acquisition Company Limited 20260213 0 11.705 11.705 11.705 11.705 0 11.705
MLCO.US Melco Resorts & Entertainment Limited 20260213 0 5.38 5.74 5.37 5.53 3826251 5.53 up up correct
MLKN.US MillerKnoll Inc 20260213 0 21.75 22.085 21.43 21.78 330961 21.5839 up up correct
MMLP.US Martin Midstream Partners L.P 20260213 0 2.68 2.88 2.65 2.8 61210 2.8 up up correct
MMSI.US Merit Medical Systems Inc 20260213 0 79.63 81.91 79.225 81.66 576022 81.66 up up correct
MMYT.US MakeMyTrip Limited 20260213 0 58.75 58.77 54.59 56.25 4605555 56.25 down up incorrect
MNDO.US MIND C.T.I. Ltd 20260213 0 1.13 1.16 1.12 1.14 46982 1.14 up down incorrect
MNDY.US monday.com Ltd. Ordinary Shares 20260213 0 74.93 77 72.08 72.38 4040400 72.38 down down correct
MNKD.US MannKind Corporation 20260213 0 5.66 5.77 5.62 5.66 2065100 5.66
MNOV.US MediciNova Inc 20260213 0 1.54 1.58 1.47 1.48 58761 1.48 down down correct
MNPR.US Monopar Therapeutics Inc 20260213 0 59.05 60.85 55.14 55.46 181200 55.46 down down correct
MNRO.US Monro Inc 20260213 0 23.59 23.91 22.95 23.81 796746 23.516 up up correct
MNSB.US MainStreet Bancshares Inc 20260213 0 22.47 22.635 22.28 22.28 26719 22.28 down down correct
MNSBP.US MainStreet Bancshares Inc 20260213 0 24.8 24.8 24.8 24.8 300 24.3384
MNST.US Monster Beverage Corporation 20260213 0 80.71 82.32 80.52 81.48 5175998 81.48 up up correct
MNTK.US Montauk Renewables Inc 20260213 0 1.72 1.74 1.625 1.71 124451 1.71 down down correct
MNTS.US Momentus Inc 20260213 0 5.39 6.14 5.3 5.71 495300 5.71 up up correct
MNTSW.US Momentus Inc 20260213 0 0.0199 0.0199 0.0158 0.0197 53023 0.0197 down down correct
MOFG.US MidWestOne Financial Group Inc 20260213 0 48.53 49.69 47.81 49.31 577261 49.31 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20260213 0 4.45 4.605 4.45 4.605 918 4.605 up up correct
MOMO.US Momo Inc 20260213 0 6.46 6.565 6.45 6.48 756640 6.48 up up correct
MORN.US Morningstar Inc 20260213 0 158.42 161.455 153.5 160.03 1123847 160.03 up up correct
MOTS.US Motus GI Holdings Inc 20260213 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
MOVE.US Movano Inc 20260213 0 11.79 11.8999 11.5005 11.77 47354 11.77 down down correct
MPAA.US Motorcar Parts of America Inc 20260213 0 9.63 10.35 9.56 10.04 253119 10.04 up up correct
MPB.US Mid Penn Bancorp Inc 20260213 0 33.51 33.98 33.11 33.74 89535 33.74 up up correct
MPWR.US Monolithic Power Systems Inc 20260213 0 1149.06 1173.38 1136.09 1171.47 434361 1171.47 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20260213 0 4.03 4.085 3.905 3.92 4662100 3.92 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20260213 0 0.464 0.469 0.36 0.4 95200 0.4 down down correct
MRAM.US Everspin Technologies Inc 20260213 0 10.9 11.39 10.7001 11.03 294002 11.03 up up correct
MRBK.US Meridian Corporation 20260213 0 20 20.66 19.82 20.29 168049 20.29 up down incorrect
MRCC.US Monroe Capital Corporation 20260213 0 6.11 6.27 6.08 6.22 136018 6.22 up down incorrect
MRCY.US Mercury Systems Inc 20260213 0 80.44 84.58 79.72 82.36 363449 82.36 up down incorrect
MREO.US Mereo BioPharma Group plc 20260213 0 0.39 0.403 0.3719 0.3719 1875172 0.3719 down up incorrect
MRKR.US Marker Therapeutics Inc 20260213 0 1.44 1.53 1.4101 1.43 135070 1.43 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20260213 0 1.27 1.36 1.27 1.33 15478 1.33 up up correct
MRNA.US Moderna Inc 20260213 0 41.85 44.8 41.2 42.23 16336600 42.23 up up correct
MRTN.US Marten Transport Ltd 20260213 0 13.2 13.35 13.06 13.24 532132 13.24 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20260213 0 3.02 3.09 2.915 2.96 1387546 2.96 down down correct
MRVL.US Marvell Technology Inc 20260213 0 77.95 79.97 77.745 78.61 7615413 78.61 up up correct
MS.US PO 20260213 0 17.82 17.98 17.8 17.87 85026 17.87 up up correct
MSBI.US Midland States Bancorp Inc 20260213 0 22.96 23.075 22.63 22.97 68931 22.97 up up correct
MSEX.US Middlesex Water Company 20260213 0 53.7 55.69 53.455 55.39 110283 55.03 up up correct
MSFT.US Microsoft Corporation 20260213 0 404.45 405.54 398.05 401.32 34091551 400.4061 down down correct
MSGM.US Motorsport Games Inc 20260213 0 3.3 3.33 3.095 3.225 27200 3.225 down down correct
MSTR.US MicroStrategy Incorporated 20260213 0 127 135.25 125.76 133.88 24573900 133.88 up down incorrect
MTC.US Mmtec Inc 20260213 0 4.15 4.677 4.112 4.37 46800 4.37 up up correct
MTCH.US Match Group Inc 20260213 0 29.85 30.64 29.63 30.5 5479800 30.5 up up correct
MTEX.US Mannatech Incorporated 20260213 0 7.21 7.58 6.9342 7.222 6176 7.222 up down incorrect
MTLS.US Materialise NV 20260213 0 5.44 5.6677 5.44 5.65 81349 5.65 up down incorrect
MTRX.US Matrix Service Company 20260213 0 11.43 11.62 11.33 11.46 312138 11.46 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260213 0 238.27 245.465 233.52 244.16 1265262 244.16 up up correct
MU.US Micron Technology Inc 20260213 0 405.19 420.88 392.71 411.66 33807600 411.66 up up correct
MVBF.US MVB Financial Corp 20260213 0 27.99 28.3 27.2 27.48 38708 27.3136 down down correct
MVIS.US MicroVision Inc 20260213 0 0.7 0.76 0.7 0.75 2380800 0.75 up up correct
MVST.US Microvast Holdings Inc 20260213 0 2.32 2.41 2.31 2.36 2012176 2.36 up up correct
MVSTW.US Microvast Holdings Inc 20260213 0 0.0629 0.064 0.053 0.055 101331 0.055 down up incorrect
MXCT.US MaxCyte Inc. 20260213 0 0.7339 0.7429 0.696 0.7196 1262433 0.7196 down up incorrect
MYFW.US First Western Financial Inc 20260213 0 25.96 26.19 25.755 25.99 18143 25.99 up down incorrect
MYGN.US Myriad Genetics Inc 20260213 0 4.52 4.71 4.455 4.49 1035608 4.49 down up incorrect
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20260213 0 0.74 0.838 0.74 0.8 55052 0.8 up up correct
MYPS.US Playstudios Inc 20260213 0 0.4334 0.4787 0.43 0.4667 303406 0.4667 up up correct
MYPSW.US MYPSW 20260213 0 0.006 0.006 0.006 0.006 0 0.006
MYRG.US MYR Group Inc 20260213 0 268 280.28 263.04 273.95 262600 273.95 up up correct
MYSZ.US My Size Inc 20260213 0 0.54 0.599 0.53 0.57 53100 0.57 up up correct
NAII.US Natural Alternatives International Inc 20260213 0 3.5 3.5 3.44 3.49 5921 3.49 down down correct
NATH.US Nathan's Famous Inc 20260213 0 101.03 101.03 100.75 100.75 57768 100.25 down down correct
NATR.US Nature's Sunshine Products Inc 20260213 0 26.65 27.05 26.39 26.91 78900 26.91 up up correct
NAUT.US Nautilus Biotechnology Inc 20260213 0 2.15 2.27 2.1 2.19 142145 2.19 up up correct
NAVI.US Navient Corporation 20260213 0 9.45 9.625 9.33 9.34 827598 9.1654 down down correct
NBIX.US Neurocrine Biosciences Inc 20260213 0 123.83 126.5 123.36 124.12 2202770 124.12 up up correct
NBN.US Northeast Bank 20260213 0 120.28 122.26 117.02 120.54 80868 120.54 up up correct
NBST.US Newbury Street Acquisition Corporation 20260213 0 14.99 14.99 14.99 14.99 0 14.99
NBSTU.US Newbury Street Acquisition Corporation 20260213 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260213 0 45.72 46.21 45.16 45.82 168538 45.4232 up up correct
NBTX.US Nanobiotix S.A 20260213 0 24.55 25.8099 24.55 25.34 50864 25.34 up up correct
NCMI.US National CineMedia Inc 20260213 0 3.25 3.32 3.22 3.29 217925 3.2622 up up correct
NCNA.US NuCana plc 20260213 0 2.1 2.254 2.1 2.12 24000 2.12 up up correct
NCNO.US nCino Inc 20260213 0 16.23 16.63 16.01 16.14 1966600 16.14 down down correct
NCSM.US NCS Multistage Holdings Inc 20260213 0 38.54 39.015 38.54 38.7 985 38.7 up up correct
NCTY.US The9 Limited 20260213 0 5.65 6.22 5.65 5.65 13000 5.65
NDAQ.US Nasdaq Inc 20260213 0 79.03 80.11 78.6 79.47 5122731 79.47 up up correct
NDLS.US Noodles & Company 20260213 0 0.489 0.511 0.4816 0.492 36328 3.936 up up correct
NDRA.US ENDRA Life Sciences Inc 20260213 0 3.6 3.74 3.46 3.51 24700 3.51 down down correct
NDSN.US Nordson Corporation 20260213 0 294.18 299.38 293.78 298.19 460535 298.19 up down incorrect
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260213 0 24.165 24.515 24.165 24.24 21085 24.24 up down incorrect
NEGG.US Newegg Commerce Inc 20260213 0 47.43 49.83 46.57 46.63 60600 46.63 down down correct
NEO.US NeoGenomics Inc 20260213 0 11.32 11.61 11.17 11.38 2620700 11.38 up up correct
NEOG.US Neogen Corporation 20260213 0 10.87 11.15 10.74 10.94 4276223 10.94 up up correct
NEON.US Neonode Inc 20260213 0 1.73 1.8 1.72 1.72 70500 1.72 down down correct
NEPH.US Nephros Inc 20260213 0 3.76 4.1 3.67 4.1 11146 4.1 up up correct
NERV.US Minerva Neurosciences Inc 20260213 0 6.29 6.4 6.21 6.27 67300 6.27 down down correct
NESR.US National Energy Services Reunited Corp 20260213 0 20.23 21.38 20.21 20.83 1767600 20.83 up up correct
NEWT.US Newtek Business Services Corp 20260213 0 13 13 12.54 12.72 318635 12.72 down down correct
NEXI.US NexImmune Inc 20260213 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NEXT.US NextDecade Corporation 20260213 0 5.08 5.365 5.08 5.2 2130977 5.2 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260213 0 13.73 13.73 13.5 13.59 310779 13.59 down down correct
NFE.US New Fortress Energy Inc 20260213 0 1.21 1.25 1.185 1.22 4040629 1.22 up up correct
NFLX.US Netflix Inc 20260213 0 76.14 77.18 75.53 76.87 42292078 76.87 up up correct
NHTC.US Natural Health Trends Corp 20260213 0 3.75 3.78 3.65 3.74 41000 3.64 down down correct
NICE.US NICE Ltd 20260213 0 105.69 106.25 103.1 103.55 1510836 103.55 down down correct
NICHX.US NICHX 20260213 0 26.4 26.4 26.4 26.4 0 26.4
NIU.US Niu Technologies 20260213 0 3.4 3.485 3.395 3.43 209303 3.43 up up correct
NKSH.US National Bankshares Inc 20260213 0 37.84 38.455 37.8 38.14 11660 38.14 up down incorrect
NKTR.US Nektar Therapeutics 20260213 0 70.48 73.37 67.7 71.33 2271381 71.33 up down incorrect
NKTX.US Nkarta Inc 20260213 0 1.97 2.02 1.95 1.97 432177 1.97
NMFC.US New Mountain Finance Corporation 20260213 0 8.39 8.4051 8.245 8.32 1301803 8.32 down down correct
NMIH.US NMI Holdings Inc 20260213 0 40.72 40.95 39.35 39.65 440711 39.65 down down correct
NMRD.US Nemaura Medical Inc 20260213 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260213 0 14.45 14.87 13.84 14.82 2144674 14.7879 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20260213 0 0.789 0.8393 0.773 0.8132 128660 0.8132 up up correct
NNAVW.US NextNav Inc. Warrant 20260213 0 6.91 7.01 6.69 6.85 24963 6.85 down down correct
NNBR.US NN Inc 20260213 0 1.71 1.8 1.67 1.72 281709 1.72 up up correct
NNDM.US Nano Dimension Ltd 20260213 0 1.95 1.99 1.9 1.9 1896100 1.9 down down correct
NNOX.US Nano 20260213 0 2.17 2.4 2.17 2.28 1293388 2.28 up up correct
NODK.US NI Holdings Inc 20260213 0 13.384 13.58 13.1 13.31 14181 13.31 down down correct
NOTV.US Inotiv Inc 20260213 0 0.2873 0.3027 0.2794 0.2848 678849 0.2848 down down correct
NOVT.US Novanta Inc 20260213 0 139.43 146.95 138.59 146.39 389952 146.39 up up correct
NPCE.US NeuroPace Inc 20260213 0 14.58 15.32 14.57 15.05 118519 15.05 up up correct
NRC.US National Research Corporation 20260213 0 12.8 13.12 12.045 12.08 93411 12.08 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260213 0 9.24 9.62 9.24 9.41 998816 9.41 up up correct
NRIM.US Northrim BanCorp Inc 20260213 0 25.22 25.5 24.6901 25.37 119932 25.2032 up down incorrect
NRIX.US Nurix Therapeutics Inc 20260213 0 15.92 16.33 15.54 15.6 767000 15.6 down up incorrect
NRXP.US NRx Pharmaceuticals Inc 20260213 0 1.73 1.82 1.73 1.8 261385 1.8 up down incorrect
NRXPW.US NRx Pharmaceuticals Inc 20260213 0 0.035 0.04 0.0327 0.0346 16150 0.0346 down up incorrect
NSIT.US Insight Enterprises Inc 20260213 0 85.71 86.56 84.8 85.11 276982 85.11 down down correct
NSPR.US InspireMD Inc 20260213 0 1.6 1.78 1.6 1.75 22400 1.75 up up correct
NSSC.US Napco Security Technologies Inc 20260213 0 42.73 45.43 42.39 44.15 1013600 43.9944 up up correct
NSYS.US Nortech Systems Incorporated 20260213 0 9.4 9.4 9.4 9.4 0 9.4
NTAP.US NetApp Inc 20260213 0 98.63 103.21 98.63 102.42 2203338 102.42 up up correct
NTCT.US NetScout Systems Inc 20260213 0 28.65 29.83 28.26 29.79 579657 29.79 up up correct
NTES.US NetEase Inc 20260213 0 118.64 120.85 118.17 120.61 1023800 120.61 up up correct
NTGR.US NETGEAR Inc 20260213 0 20.93 21.961 20.9 21.94 734496 21.94 up up correct
NTIC.US Northern Technologies International Corporation 20260213 0 8.972 9.05 8.653 9.03 9644 9.03 up up correct
NTLA.US Intellia Therapeutics Inc 20260213 0 11.54 12.32 11.54 11.87 2630058 11.87 up up correct
NTNX.US Nutanix Inc 20260213 0 41.36 42.17 40.99 41.76 2661992 41.76 up up correct
NTRA.US Natera Inc 20260213 0 208.83 213.3 204.04 206.23 790455 206.23 down down correct
NTRB.US Nutriband Inc. Common Stock 20260213 0 4.07 4.1699 4.07 4.11 3466 4.11 up up correct
NTRBW.US Nutriband Inc. Warrant 20260213 0 1.37 1.37 1.3 1.3 2900 1.3 down down correct
NTRS.US Northern Trust Corporation 20260213 0 143.75 146.42 142.78 146.38 924800 145.5639 up up correct
NTRSO.US Northern Trust Corporation 20260213 0 19.68 19.82 19.62 19.78 30400 19.4816 up up correct
NTWK.US NetSol Technologies Inc 20260213 0 3.15 3.3283 3.1 3.23 52131 3.23 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260213 0 102.02 104.21 98.5 100.82 414839 100.82 down down correct
NUWE.US Nuwellis Inc 20260213 0 2.02 2.12 1.95 1.97 85500 1.97 down down correct
NVAX.US Novavax Inc 20260213 0 8.55 8.91 8.48 8.7 3218900 8.7 up up correct
NVCR.US NovoCure Limited 20260213 0 12.54 12.99 10.925 10.99 3608746 10.99 down down correct
NVDA.US NVIDIA Corporation 20260213 0 187.475 187.5 181.59 182.81 161888000 182.8001 down down correct
NVEC.US NVE Corporation 20260213 0 66.64 67.97 65.99 66.08 25800 66.08 down down correct
NVMI.US Nova Measuring Instruments Ltd 20260213 0 443.86 454.319 437.5 443.76 373634 443.76 down up incorrect
NVNO.US enVVeno Medical Corp 20260213 0 9.0968 9.7101 8.93 9.325 4721 9.325 up down incorrect
NVOS.US Novo Integrated Sciences Inc 20260213 0 0.0031 0.0031 0.0031 0.0031 0 0.0031
NVTS.US Navitas Semiconductor Corporation Common Stock 20260213 0 8.38 8.705 8.16 8.3 15468500 8.3 down down correct
NVVE.US Nuvve Holding Corp 20260213 0 1.19 1.22 1.15 1.17 254804 1.17 down down correct
NVVEW.US Nuvve Holding Corp 20260213 0 0.0128 0.0128 0.0128 0.0128 100 0.0128
NWBI.US Northwest Bancshares Inc 20260213 0 12.92 13.04 12.76 12.99 691282 12.99 up up correct
NWE.US NorthWestern Corporation 20260213 0 68.84 69.84 68.84 69.68 530805 68.9858 up up correct
NWFL.US Norwood Financial Corp 20260213 0 31.53 32 31.435 31.52 38179 31.52 down down correct
NWL.US Newell Brands Inc 20260213 0 4.56 4.72 4.52 4.7 4739100 4.6288 up up correct
NWPX.US Northwest Pipe Company 20260213 0 74.3 75.215 72.51 74.67 71767 74.67 up up correct
NWS.US News Corporation 20260213 0 25.82 26.05 25.49 26 1194728 25.9045 up up correct
NWSA.US News Corporation 20260213 0 22.43 22.77 22.31 22.72 3415400 22.6255 up up correct
NXPI.US NXP Semiconductors N.V 20260213 0 239.95 244.61 237.7 244.43 2012800 244.43 up down incorrect
NXST.US Nexstar Media Group Inc 20260213 0 233.24 233.9 229.56 231.18 198862 231.18 down up incorrect
NXTC.US NextCure Inc 20260213 0 13.24 13.56 12.21 13.1 11700 13.1 down down correct
NXTP.US Nextplay Technologies Inc 20260213 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NYXH.US Nyxoah SA Ordinary Shares 20260213 0 4.44 4.47 4.375 4.43 20729 4.43 down up incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20260213 0 35 35.73 34.8 35.31 126300 35.1174 up up correct
OCC.US Optical Cable Corporation 20260213 0 5.49 6.25 5.39 5.98 93000 5.98 up up correct
OCCI.US OFS Credit Company Inc 20260213 0 4.16 4.16 3.95 3.96 862500 3.96 down down correct
OCCIO.US OFS Credit Company Inc 20260213 0 25 25 25 25 700 25
OCFC.US OceanFirst Financial Corp 20260213 0 19.25 19.74 19.07 19.58 557258 19.58 up up correct
OCG.US Oriental Culture Holding LTD 20260213 0 1.19 1.24 1.11 1.11 538706 1.11 down down correct
OCGN.US Ocugen Inc 20260213 0 1.4 1.47 1.39 1.41 1627100 1.41 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20260213 0 12.26 12.295 12.08 12.14 733212 12.14 down down correct
OCUL.US Ocular Therapeutix Inc 20260213 0 9.19 9.34 8.83 8.88 3831938 8.88 down down correct
ODFL.US Old Dominion Freight Line Inc 20260213 0 187.99 195.42 187.24 193.21 2096800 192.9405 up up correct
OESX.US Orion Energy Systems Inc 20260213 0 12.92 13.5 12.82 12.96 33408 12.96 up down incorrect
OFED.US Oconee Federal Financial Corp 20260213 0 15.1 15.1 15.1 15.1 0 15.1
OFIX.US Orthofix Medical Inc 20260213 0 13.28 13.74 13.25 13.38 158336 13.38 up up correct
OFLX.US Omega Flex Inc 20260213 0 35.98 37.36 35.53 36.86 28500 36.86 up up correct
OFS.US OFS Capital Corporation 20260213 0 4.16 4.2163 4.06 4.15 88789 4.15 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260213 0 23.75 23.75 23.75 23.75 0 23.75
OGI.US OrganiGram Holdings Inc 20260213 0 1.3 1.3186 1.28 1.29 531430 1.29 down down correct
OKTA.US Okta Inc 20260213 0 85.25 88.05 85.15 87.26 2289854 87.26 up up correct
OLB.US The OLB Group Inc 20260213 0 0.365 0.49 0.35 0.4151 4960749 0.4151 up up correct
OLED.US Universal Display Corporation 20260213 0 126.02 129.31 124.4 124.9 649149 124.9 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260213 0 115.72 116.34 113.145 113.7 810301 113.7 down down correct
OLMA.US Olema Pharmaceuticals Inc 20260213 0 23.66 24.03 22.42 22.59 857400 22.59 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20260213 0 1.51 1.58 1.51 1.56 531351 1.56 up up correct
OM.US Outset Medical Inc 20260213 0 3.81 3.96 3.36 3.39 492600 3.39 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260213 0 126.53 128.47 126 128.15 76985 128.15 up up correct
OMCL.US Omnicell Inc 20260213 0 36.2 37.04 36.18 36.5 531798 36.5 up up correct
OMER.US Omeros Corporation 20260213 0 11.54 12.14 11.445 11.69 792865 11.69 up up correct
OMEX.US Odyssey Marine Exploration Inc 20260213 0 1.63 1.755 1.61 1.66 460082 1.66 up up correct
OMQS.US OMNIQ Corp. Common Stock 20260213 0 0.1201 0.1321 0.1201 0.1321 2786 0.1321 up up correct
ON.US ON Semiconductor Corporation 20260213 0 70.28 72.265 69.485 72.21 9388119 72.21 up up correct
ONB.US Old National Bancorp 20260213 0 24.33 24.85 24.11 24.77 2255700 24.6174 up up correct
ONCY.US Oncolytics Biotech Inc 20260213 0 0.889 1.1 0.8347 1.06 4769751 1.06 up up correct
ONDS.US Ondas Holdings Inc 20260213 0 9.27 9.68 8.82 9.31 56681700 9.31 up up correct
ONEW.US OneWater Marine Inc 20260213 0 12.37 12.735 11.79 11.98 207824 11.98 down down correct
OPBK.US OP Bancorp 20260213 0 14.02 14.1 13.95 14.05 10980 14.05 up up correct
OPCH.US Option Care Health Inc 20260213 0 34.53 35.46 34.39 35.42 1100324 35.42 up up correct
OPEN.US Opendoor Technologies Inc 20260213 0 4.45 4.595 4.313 4.445 32319900 4.445 down down correct
OPGN.US OpGen Inc 20260213 0 28.15 34 23.5 29.99 21381 29.99 up up correct
OPHC.US OptimumBank Holdings Inc 20260213 0 5.14 5.2 5.14 5.2 20200 5.2 up up correct
OPK.US OPKO Health Inc 20260213 0 1.22 1.27 1.21 1.23 2144684 1.23 up up correct
OPRA.US Opera Limited 20260213 0 12.24 12.61 12.2282 12.38 392441 12.38 up up correct
OPRT.US Oportun Financial Corporation 20260213 0 4.89 5.15 4.76 4.96 692779 4.96 up up correct
OPRX.US OptimizeRx Corporation 20260213 0 8.25 9.06 8.1 8.75 438100 8.75 up up correct
ORGN.US Origin Materials Inc 20260213 0 0.15 0.1593 0.1485 0.1537 1167132 0.1537 up up correct
ORGNW.US Origin Materials Inc Warrant 20260213 0 0.0034 0.0034 0.0032 0.0033 101240 0.0033 down down correct
ORGO.US Organogenesis Holdings Inc 20260213 0 3.75 3.875 3.72 3.73 586039 3.73 down down correct
ORGS.US Orgenesis Inc 20260213 0 0.55 0.55 0.55 0.55 0 0.55
ORIC.US ORIC Pharmaceuticals Inc 20260213 0 10.31 10.6 9.95 9.99 702744 9.99 down down correct
ORLY.US O'Reilly Automotive Inc 20260213 0 95.49 97.35 94.92 96.66 5952700 96.66 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20260213 0 3.17 3.325 3.15 3.25 62934 3.25 up up correct
ORRF.US Orrstown Financial Services Inc 20260213 0 37.4 37.89 37.09 37.64 125908 37.64 up up correct
OSBC.US Old Second Bancorp Inc 20260213 0 20.39 20.77 20.2 20.57 208737 20.57 up up correct
OSIS.US OSI Systems Inc 20260213 0 267.99 273.1233 264.77 268.61 139471 268.61 up up correct
OSPN.US OneSpan Inc 20260213 0 10.9 11.31 10.88 11.24 532793 11.1033 up up correct
OSS.US One Stop Systems Inc 20260213 0 8.6 9.09 8.28 8.7 927702 8.7 up up correct
OSUR.US OraSure Technologies Inc 20260213 0 2.8 2.86 2.75 2.75 358504 2.75 down up incorrect
OSW.US OneSpaWorld Holdings Limited 20260213 0 22.41 23.11 21.93 22.7 1264375 22.646 up down incorrect
OTEX.US Open Text Corporation 20260213 0 23.99 24.7 23.88 24.59 1969000 24.328 up up correct
OTLK.US Outlook Therapeutics Inc 20260213 0 0.451 0.525 0.44 0.49 3117402 0.49 up up correct
OTLY.US Oatly Group AB 20260213 0 11.19 12.46 11.07 12.27 77466 12.27 up up correct
OTTR.US Otter Tail Corporation 20260213 0 86.46 88.585 85.975 88.16 306297 88.16 up up correct
OVBC.US Ohio Valley Banc Corp 20260213 0 43.26 43.685 42.95 42.95 7493 42.95 down down correct
OVID.US Ovid Therapeutics Inc 20260213 0 1.51 1.58 1.415 1.42 780544 1.42 down down correct
OVLY.US Oak Valley Bancorp 20260213 0 33.23 33.9 32.9 33.61 36343 33.61 up up correct
OWSCX.US OWSCX 20260213 0 19.4 19.4 19.4 19.4 0 19.4
OXBR.US Oxbridge Re Holdings Limited 20260213 0 1.2044 1.2419 1.17 1.17 13955 1.17 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20260213 0 0.1107 0.1107 0.1107 0.1107 150 0.1107
OXLC.US Oxford Lane Capital Corp 20260213 0 10.21 10.23 9.82 9.82 2923200 9.82 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260213 0 24.079 24.14 24.078 24.14 2000 23.7235 up up correct
OXLCP.US Oxford Lane Capital Corp 20260213 0 24.51 24.67 24.5 24.613 3500 24.613 up up correct
OXSQ.US Oxford Square Capital Corp 20260213 0 1.88 1.89 1.81 1.81 1720350 1.81 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260213 0 24.305 24.34 24.305 24.34 300 24.34 up down incorrect
OZK.US Bank OZK 20260213 0 48.88 49.58 48.37 49.48 765507 49.48 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20260213 0 16.59 16.78 16.55 16.7 27500 16.7 up up correct
PAA.US Plains All American Pipeline L.P 20260213 0 19.84 20.24 19.75 20.15 2745600 20.15 up down incorrect
PAAS.US Pan American Silver Corp 20260213 0 56 58.24 55.54 57.93 6726600 57.7782 up down incorrect
PACB.US Pacific Biosciences of California Inc 20260213 0 1.89 2 1.65 1.71 9120296 1.71 down down correct
PAGP.US Plains GP Holdings L.P 20260213 0 21.17 21.605 21.105 21.59 2678057 21.59 up up correct
PAHC.US Phibro Animal Health Corporation 20260213 0 51.71 52.64 51.4 52.26 246765 52.14 up up correct
PALI.US Palisade Bio Inc 20260213 0 1.75 1.84 1.72 1.73 2609800 1.73 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20260213 0 8.39 8.61 8.1875 8.48 608253 8.4343 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20260213 0 165.03 170.49 163.1 166.95 12576990 166.95 up up correct
PASG.US Passage Bio Inc 20260213 0 8.64 9.315 8.64 8.81 12200 8.81 up down incorrect
PATK.US Patrick Industries Inc 20260213 0 141.43 144.29 139.95 143.1 306600 142.6085 up up correct
PAVM.US PAVmed Inc 20260213 0 10.3 10.56 9.21 10.45 71651 10.45 up up correct
PAX.US Patria Investments Limited 20260213 0 14.1 14.21 13.615 13.91 937700 13.761 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20260213 0 5.36 5.495 5.21 5.395 3773009 5.395 up up correct
PAYS.US PaySign Inc 20260213 0 3.34 3.505 3.34 3.39 295845 3.39 up up correct
PAYX.US Paychex Inc 20260213 0 93.31 94.76 92.28 94.38 4773769 94.38 up up correct
PBFS.US Pioneer Bancorp Inc 20260213 0 14.87 14.96 14.59 14.59 5986 14.59 down down correct
PBHC.US Pathfinder Bancorp Inc 20260213 0 13.72 13.75 13.6 13.6 4636 13.6 down down correct
PBLA.US Panbela Therapeutics Inc 20260213 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
PBYI.US Puma Biotechnology Inc 20260213 0 6.79 6.99 6.7 6.82 301752 6.82 up up correct
PCAR.US PACCAR Inc 20260213 0 124.8 127.59 124.4 127 3367600 127 up up correct
PCB.US PCB Bancorp 20260213 0 22.71 22.95 22.36 22.84 16000 22.84 up up correct
PCRX.US Pacira BioSciences Inc 20260213 0 21.47 22.45 21.47 21.77 766675 21.77 up up correct
PCSA.US Processa Pharmaceuticals Inc 20260213 0 2.22 2.305 2.122 2.22 55100 2.22
PCT.US PureCycle Technologies Inc 20260213 0 8.66 9.04 8.66 8.69 2537763 8.69 up up correct
PCTTU.US PureCycle Technologies Inc 20260213 0 9.73 9.73 9.73 9.73 0 9.73
PCTTW.US PureCycle Technologies Inc 20260213 0 0.3854 0.3854 0.32 0.35 20596 0.35 down down correct
PCTY.US Paylocity Holding Corporation 20260213 0 105.72 108.31 103.72 107.13 1930231 107.13 up up correct
PCVX.US Vaxcyte Inc 20260213 0 55.67 56.6899 54.03 54.1 695758 54.1 down down correct
PCYO.US Pure Cycle Corporation 20260213 0 10.8 11.41 10.8 11.19 95706 11.19 up up correct
PDD.US Pinduoduo Inc 20260213 0 99.82 101.23 98.71 100.28 6447400 100.28 up down incorrect
PDEX.US Pro 20260213 0 38.5 40 38.5 39.48 17328 39.48 up down incorrect
PDFS.US PDF Solutions Inc 20260213 0 32.06 35.13 32.02 33.69 499754 33.69 up up correct
PDLB.US PDL Community Bancorp 20260213 0 16.66 16.82 16.5 16.54 40041 16.54 down down correct
PDSB.US PDS Biotechnology Corporation 20260213 0 0.68 0.7495 0.68 0.7008 393995 0.7008 up up correct
PDSKX.US PDSKX 20260213 0 28.14 28.14 28.14 28.14 0 28.14
PDSRX.US PDSRX 20260213 0 27.9 27.9 27.9 27.9 0 27.9
PDSYX.US PDSYX 20260213 0 28.55 28.55 28.55 28.55 0 28.55
PEB.US PH 20260213 0 18.12 18.12 18.04 18.04 768 18.04 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260213 0 38.68 39.48 38.68 39.22 30744 39.0053 up up correct
PEBO.US Peoples Bancorp Inc 20260213 0 33.12 33.595 32.73 33.56 207746 33.56 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260213 0 37.86 38.53 37.86 38.2 1600722 38.0917 up up correct
PEGA.US Pegasystems Inc 20260213 0 41.27 44.135 40.44 43.85 4254115 43.85 up up correct
PENN.US Penn National Gaming Inc 20260213 0 12.34 12.35 11.66 11.76 5543714 11.76 down down correct
PEP.US PepsiCo Inc 20260213 0 167.2 167.88 165 165.94 9286100 164.4706 down down correct
PERI.US Perion Network Ltd 20260213 0 8.39 8.73 8.3 8.54 294274 8.54 up up correct
PESI.US Perma 20260213 0 14.77 15.095 14.63 14.84 84690 14.84 up up correct
PETS.US PetMed Express Inc 20260213 0 2.94 3.225 2.94 3.18 186878 3.18 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20260213 0 0.78 0.78 0.725 0.736 27709 0.736 down down correct
PETZ.US TDH Holdings Inc 20260213 0 1.06 1.06 1.06 1.06 276 1.06
PFALX.US PFALX 20260213 0 7.07 7.07 7.07 7.07 0 7.0177
PFBC.US Preferred Bank 20260213 0 89.66 91.13 89.15 90.91 54500 90.91 up up correct
PFFLX.US PFFLX 20260213 0 7.07 7.07 7.07 7.07 0 7.0197
PFG.US Principal Financial Group Inc 20260213 0 90.51 91.06 89.24 90.39 1531500 89.5841 down down correct
PFIS.US Peoples Financial Services Corp 20260213 0 56.74 57.2 56.2401 56.88 12376 56.2477 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260213 0 7.07 7.07 7.07 7.07 0 7.0157
PFLT.US PennantPark Floating Rate Capital Ltd 20260213 0 8.89 8.92 8.63 8.63 2028700 8.5275 down down correct
PFX.US Phenixfin Corporation 20260213 0 42.7829 42.7829 42.7829 42.7829 582 42.7829
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260213 0 23.8 23.8 23.8 23.8 0 23.8
PGC.US Peapack 20260213 0 33.67 34.11 33.012 33.95 74315 33.95 up up correct
PGEN.US Precigen Inc 20260213 0 4.79 4.95 4.68 4.93 2409800 4.93 up up correct
PGNY.US Progyny Inc 20260213 0 21.2 21.38 20.61 20.69 2182700 20.69 down down correct
PHAR.US Pharming Group NV 20260213 0 15.4 15.75 15.32 15.42 13982 15.42 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20260213 0 12.2 12.5 11.945 12.02 698571 12.02 down down correct
PHIO.US Phio Pharmaceuticals Corp 20260213 0 1.22 1.88 1.2172 1.65 24203000 1.65 up up correct
PHUN.US Phunware Inc 20260213 0 1.8 1.87 1.77 1.82 55200 1.82 up up correct
PHVS.US Pharvaris N.V 20260213 0 26.44 27.59 26.05 26.45 92452 26.45 up up correct
PI.US Impinj Inc 20260213 0 108.75 122.065 108.75 121.04 1070800 121.04 up up correct
PIIVX.US PIIVX 20260213 0 50.03 50.03 50.03 50.03 0 50.03
PINC.US Premier Inc 20260213 0 20.71 20.81 20.71 20.81 1404 20.81 up up correct
PKBK.US Parke Bancorp Inc 20260213 0 28.55 28.66 28.085 28.5 116973 28.5 down down correct
PKOH.US Park 20260213 0 28 28.5 27.755 28 20681 28
PLAB.US Photronics Inc 20260213 0 37.13 39.0388 36.53 38.8 1220159 38.8 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20260213 0 15.525 15.7299 14.82 14.85 1755826 14.85 down down correct
PLBC.US Plumas Bancorp 20260213 0 52.85 52.99 52.3 52.51 11600 52.51 down down correct
PLBY.US PLBY Group Inc 20260213 0 2.31 2.33 1.96 1.99 1448262 1.99 down up incorrect
PLCE.US The Children's Place Inc 20260213 0 3.97 4.08 3.84 4.01 518080 4.01 up down incorrect
PLMR.US Palomar Holdings Inc 20260213 0 127.3 136.58 126.92 132.1 495400 132.1 up up correct
PLPC.US Preformed Line Products Company 20260213 0 272.04 280.8 268.52 279.02 81595 279.02 up up correct
PLRX.US Pliant Therapeutics Inc 20260213 0 1.14 1.17 1.11 1.11 863834 1.11 down down correct
PLSE.US Pulse Biosciences Inc 20260213 0 23.55 24.87 22.978 23.01 309576 23.01 down down correct
PLTK.US Playtika Holding Corp 20260213 0 3.31 3.475 3.27 3.29 1811592 3.29 down down correct
PLUG.US Plug Power Inc 20260213 0 1.845 1.94 1.82 1.89 84314109 1.89 up up correct
PLUS.US ePlus inc 20260213 0 82.34 84.96 80.69 83.88 188238 83.6138 up up correct
PLXS.US Plexus Corp 20260213 0 200.93 205.94 198.63 201.28 318405 201.28 up up correct
PMAAX.US PMAAX 20260213 0 10.24 10.24 10.24 10.24 0 10.2081
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260213 0 0.6999 0.7005 0.6501 0.6806 72136 0.6806 down down correct
PMFLX.US PMFLX 20260213 0 10.24 10.24 10.24 10.24 0 10.2039
PMT.US PC 20260213 0 19.65 19.65 19.29 19.2902 36823 18.8724 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20260213 0 11.28 11.71 11.19 11.38 75111 11.38 up up correct
PMVP.US PMV Pharmaceuticals Inc 20260213 0 1.09 1.14 1.09 1.11 94570 1.11 up up correct
PNBK.US Patriot National Bancorp Inc 20260213 0 1.4 1.43 1.33 1.37 315100 1.37 down down correct
PNFP.US Pinnacle Financial Partners Inc 20260213 0 94.3 96.78 93.46 96.13 1410088 96.13 up up correct
PNNT.US PennantPark Investment Corporation 20260213 0 5.17 5.22 5.08 5.16 935800 5.08 down down correct
PNRG.US PrimeEnergy Resources Corporation 20260213 0 175 179.63 171.86 171.91 22009 171.91 down down correct
PNTG.US The Pennant Group Inc 20260213 0 31.12 32.44 31.01 31.97 151163 31.97 up up correct
PODD.US Insulet Corporation 20260213 0 241.63 249.73 241.63 242.74 776046 242.74 up up correct
POLA.US Polar Power Inc 20260213 0 1.42 1.57 1.4107 1.49 69224 1.49 up up correct
POOL.US Pool Corporation 20260213 0 269.74 272.53 265.23 265.83 604000 264.2543 down down correct
POW.US Powered Brands 20260213 0 24.56 24.66 23.799 24.43 15700 24.43 down down correct
POWI.US Power Integrations Inc 20260213 0 47.07 47.64 45.89 47.21 457200 47.0005 up up correct
POWL.US Powell Industries Inc 20260213 0 591.52 603.9764 576.61 585.07 171830 584.7887 down down correct
POWW.US AMMO Inc 20260213 0 1.88 1.9386 1.86 1.89 231142 1.89 up up correct
POWWP.US AMMO Inc 20260213 0 24.26 24.33 24.245 24.31 2300 23.7714 up up correct
PPBT.US Purple Biotech Ltd 20260213 0 0.588 0.588 0.576 0.579 6890 5.79 down down correct
PPC.US Pilgrim's Pride Corporation 20260213 0 42.31 43.78 41.88 43.32 1211102 43.32 up down incorrect
PPIH.US Perma 20260213 0 31.87 32.93 31.44 32.23 58707 32.23 up up correct
PPSI.US Pioneer Power Solutions Inc 20260213 0 3.95 4.2 3.895 4.1 83961 4.1 up up correct
PPTA.US Midas Gold Corp. 20260213 0 28.09 29.33 27.54 28.86 1139900 28.86 up up correct
PRAA.US PRA Group Inc 20260213 0 10.7 10.935 10.49 10.86 684791 10.86 up up correct
PRAX.US Praxis Precision Medicines Inc 20260213 0 332.74 333.525 315.42 317.25 332300 317.25 down down correct
PRCH.US Porch Group Inc 20260213 0 8.55 8.65 8 8.36 3519891 8.36 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260213 0 27.97 28.86 27.56 27.79 887500 27.79 down down correct
PRDO.US Perdoceo Education Corporation 20260213 0 30.32 31.66 30.23 31.43 455600 31.2886 up up correct
PRFX.US PainReform Ltd 20260213 0 2.82 3.1999 2.81 2.96 72365 2.96 up up correct
PRGS.US Progress Software Corporation 20260213 0 36 37.06 35.2901 36.53 826693 36.53 up up correct
PRIM.US Primoris Services Corporation 20260213 0 164.2 171.65 161.12 166.53 715201 166.53 up up correct
PRIVX.US Sharespost 100 Fund 20260213 0 49.09 49.09 49.09 49.09 0 49.09
PRLD.US Prelude Therapeutics Incorporated 20260213 0 2.27 2.37 2.1809 2.23 127071 2.23 down down correct
PRLVX.US PRLVX 20260213 0 48.13 48.13 48.13 48.13 0 48.13
PROF.US Profound Medical Corp 20260213 0 6.32 6.78 6.23 6.6 202295 6.6 up up correct
PROV.US Provident Financial Holdings Inc 20260213 0 16.3 16.3 16.13 16.22 6333 16.22 down up incorrect
PRPH.US ProPhase Labs Inc 20260213 0 0.165 0.165 0.153 0.1599 156534 0.1599 down up incorrect
PRPL.US Purple Innovation Inc 20260213 0 0.685 0.7099 0.685 0.6893 372572 0.6893 up down incorrect
PRPO.US Precipio Inc 20260213 0 22.2 23.39 22.2 23.39 23615 23.39 up down incorrect
PRQR.US ProQR Therapeutics N.V 20260213 0 1.41 1.54 1.41 1.46 354933 1.46 up up correct
PRTA.US Prothena Corporation plc 20260213 0 8.85 9.24 8.845 8.96 308607 8.96 up up correct
PRTC.US PureTech Health plc 20260213 0 17.46 17.46 17.46 17.46 0 17.46
PRTH.US Priority Technology Holdings Inc 20260213 0 5.32 5.585 5.31 5.39 551896 5.39 up down incorrect
PRTS.US CarParts.com Inc 20260213 0 0.643 0.7269 0.63 0.7 909664 0.7 up down incorrect
PRVA.US Privia Health Group Inc 20260213 0 21.64 22.59 21.64 22.39 632294 22.39 up up correct
PSA.US PQ 20260213 0 15.9 16.005 15.9 15.985 7788 15.985 up up correct
PSEC.US Prospect Capital Corporation 20260213 0 2.97 3.08 2.9225 3.05 6118511 3.002 up up correct
PSHG.US Performance Shipping Inc 20260213 0 2.06 2.1 2.04 2.08 15100 2.08 up up correct
PSMT.US PriceSmart Inc 20260213 0 154.71 156.03 153.45 155.68 154770 154.98 up up correct
PSNL.US Personalis Inc 20260213 0 8.45 8.76 8.12 8.21 735223 8.21 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260213 0 17.81 17.81 17.81 17.81 0 17.81
PSTV.US Plus Therapeutics Inc 20260213 0 0.27 0.29 0.26 0.28 6295200 0.28 up up correct
PT.US Pintec Technology Holdings Limited 20260213 0 0.98 1.02 0.971 1 43475 1 up up correct
PTC.US PTC Inc 20260213 0 152.05 157 151.77 156.77 1518846 156.77 up up correct
PTCT.US PTC Therapeutics Inc 20260213 0 70.95 72 69.3 69.45 851776 69.45 down down correct
PTEN.US Patterson 20260213 0 8.12 8.29 8 8.1 12205200 8.0048 down down correct
PTGX.US Protagonist Therapeutics Inc 20260213 0 81.99 84.055 80.59 81.49 428856 81.49 down down correct
PTIX.US Protagenic Therapeutics Inc 20260213 0 0.4 0.4 0.4 0.4 9026 0.4
PTLO.US Portillo's Inc. Class A Common Stock 20260213 0 5.48 5.575 5.4 5.4 1116491 5.4 down up incorrect
PTON.US Peloton Interactive Inc 20260213 0 4.29 4.365 4.21 4.25 8746839 4.25 down down correct
PTPI.US Petros Pharmaceuticals Inc 20260213 0 0.008 0.008 0.007 0.008 35800 0.008
PUBM.US PubMatic Inc 20260213 0 6.41 6.605 6.37 6.54 439464 6.54 up down incorrect
PUCK.US Goal Acquisitions Corp 20260213 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260213 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260213 0 2.471 2.53 2.435 2.435 8540 2.435 down down correct
PWP.US Perella Weinberg Partners 20260213 0 21.64 22.16 21.39 21.48 1267495 21.41 down down correct
PXLW.US Pixelworks Inc 20260213 0 5.82 6.08 5.7 5.83 30100 5.83 up up correct
PXS.US Pyxis Tankers Inc 20260213 0 3.37 3.52 3.36 3.42 46719 3.42 up up correct
PYPD.US PolyPid Ltd 20260213 0 4.6 4.6 4.38 4.43 25800 4.43 down down correct
PYPL.US PayPal Holdings Inc 20260213 0 39.24 40.37 39.0885 40.29 25092439 40.1684 up up correct
PYXS.US Pyxis Oncology Inc. 20260213 0 1.34 1.385 1.3 1.3 195339 1.3 down down correct
PZZA.US Papa John's International Inc 20260213 0 31.88 32.565 31.62 31.79 1302039 31.79 down down correct
QCOM.US QUALCOMM Incorporated 20260213 0 137.12 141.48 136.74 140.7 13134400 139.8024 up up correct
QCRH.US QCR Holdings Inc 20260213 0 90.95 93.0799 89.87 92.38 59223 92.38 up up correct
QDEL.US Quidel Corporation 20260213 0 23.42 24.74 22.73 23.58 2506275 23.58 up up correct
QFIN.US 360 DigiTech Inc 20260213 0 15.6 15.855 15.46 15.55 1144533 15.55 down down correct
QH.US Quhuo Limited 20260213 0 0.889 1.05 0.889 0.953 141100 0.953 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20260213 0 3.56 3.58 3.56 3.57 249300 3.57 up up correct
QLYS.US Qualys Inc 20260213 0 104.93 108.26 104.22 104.91 1194031 104.91 down down correct
QMCO.US Quantum Corporation 20260213 0 5.89 5.95 5.69 5.78 188800 5.78 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260213 0 8.12 8.44 8.12 8.4 3600 8.4 up up correct
QNST.US QuinStreet Inc 20260213 0 10.54 11.48 10.515 11.25 1539477 11.25 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260213 0 27.59 27.65 27.38 27.49 81700 26.8862 down down correct
QRHC.US Quest Resource Holding Corporation 20260213 0 2.02 2.1099 1.93 1.96 9121 1.96 down down correct
QRVO.US Qorvo Inc 20260213 0 82.76 84.53 81.72 84.44 1045869 84.44 up up correct
QSI.US Quantum 20260213 0 0.99 1.05 0.989 0.991 3127800 0.991 up up correct
QSIAW.US Quantum 20260213 0 0.128 0.133 0.1173 0.1173 3193 0.1173 down down correct
QTRX.US Quanterix Corporation 20260213 0 5.97 6.15 5.735 5.74 279749 5.74 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20260213 0 8.36 8.585 7.96 8.47 11249190 8.47 up down incorrect
QUIK.US QuickLogic Corporation 20260213 0 6.72 6.905 6.71 6.84 39070 6.84 up down incorrect
QURE.US uniQure N.V 20260213 0 22.37 22.6 20.17 20.5 2347905 20.5 down down correct
RAIL.US FreightCar America Inc 20260213 0 12.85 13.4566 12.85 13.24 83027 13.24 up up correct
RAIN.US Rain Therapeutics Inc 20260213 0 2.44 3.04 2.44 2.78 379800 2.78 up up correct
RAND.US Rand Capital Corporation 20260213 0 10.77 11.06 10.77 11.06 467 10.7984 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260213 0 1.25 1.295 1.23 1.24 505000 1.24 down down correct
RAPT.US RAPT Therapeutics Inc 20260213 0 57.82 57.82 57.71 57.72 12077600 57.72 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20260213 0 21.54 23.17 19.605 20.52 7200566 20.52 down down correct
RAVE.US RAVE Restaurant Group Inc 20260213 0 3.33 3.41 3.28 3.3 7598 3.3 down down correct
RBB.US RBB Bancorp 20260213 0 22.27 22.395 21.965 22.325 32488 22.325 up up correct
RBBN.US Ribbon Communications Inc 20260213 0 1.93 2.12 1.92 2.09 1583600 2.09 up up correct
RBCAA.US Republic Bancorp Inc 20260213 0 72.02 72.955 71.74 72.3 28016 72.3 up down incorrect
RBCN.US Rubicon Technology Inc 20260213 0 2.71 2.71 2.71 2.71 0 2.71
RBKB.US Rhinebeck Bancorp Inc 20260213 0 15.62 15.8202 15.275 15.47 12495 15.47 down up incorrect
RCAT.US Red Cat Holdings Inc 20260213 0 11.465 11.77 11.05 11.37 6005700 11.37 down down correct
RCEL.US AVITA Medical Inc 20260213 0 3.66 4.43 3.52 4.16 362382 4.16 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260213 0 9.17 9.17 9.17 9.17 0 9.17
RCICX.US Resource Credit Income Fund Class C 20260213 0 9.29 9.29 9.29 9.29 0 9.29
RCIIX.US Resource Credit Income Fund Class I Shar 20260213 0 9.17 9.17 9.17 9.17 0 9.17
RCILX.US RCILX 20260213 0 9.18 9.18 9.18 9.18 0 9.18
RCIWX.US Resource Credit Income Fund Class W Shar 20260213 0 9.16 9.16 9.16 9.16 0 9.16
RCKT.US Rocket Pharmaceuticals Inc 20260213 0 3.25 3.36 3.2 3.27 1536298 3.27 up down incorrect
RCKY.US Rocky Brands Inc 20260213 0 33.09 33.5899 32.78 33.11 14801 32.9965 up down incorrect
RCMT.US RCM Technologies Inc 20260213 0 17.42 18.535 17.4 18.3 59513 18.3 up up correct
RCON.US Recon Technology Ltd 20260213 0 1.3 1.3 1.21 1.21 4944 1.21 down down correct
RDCM.US RADCOM Ltd 20260213 0 11.48 12.2 11.45 12.06 99600 12.06 up up correct
RDHL.US RedHill Biopharma Ltd 20260213 0 1.02 1.07 0.9801 1 30737 1 down down correct
RDI.US Reading International Inc 20260213 0 1.07 1.08 1.04 1.06 13391 1.06 down down correct
RDIB.US Reading International Inc 20260213 0 12.1 12.1 12.1 12.1 927 12.1
RDNT.US RadNet Inc 20260213 0 65.29 69.99 65.29 69.54 680822 69.54 up up correct
RDVT.US Red Violet Inc 20260213 0 40.7 41.87 40.7 41.66 64223 41.66 up down incorrect
RDWR.US Radware Ltd 20260213 0 27.64 28 26.71 27.92 350193 27.92 up down incorrect
REAL.US The RealReal Inc 20260213 0 10.79 11.61 10.72 11.45 3641690 11.45 up down incorrect
REAX.US The Real Brokerage Inc. Common Shares 20260213 0 2.71 2.8 2.685 2.72 3716654 2.72 up down incorrect
REE.US REE Automotive Ltd. 20260213 0 0.5743 0.601 0.5601 0.5688 17366 0.5688 down down correct
REED.US Reed's Inc 20260213 0 2.12 2.2 2.07 2.2 11100 2.2 up up correct
REFR.US Research Frontiers Incorporated 20260213 0 1.04 1.0894 0.982 1 72501 1 down down correct
REG.US Regency Centers Corporation 20260213 0 75.87 76.53 75.59 76.18 1005100 75.4441 up down incorrect
REGN.US Regeneron Pharmaceuticals Inc 20260213 0 788.92 806.18 785 803.17 974700 802.205 up down incorrect
REKR.US Rekor Systems Inc 20260213 0 0.82 0.842 0.804 0.811 2180900 0.811 down down correct
RELI.US Reliance Global Group Inc 20260213 0 510 510 494 500 2200 500 down down correct
RELL.US Richardson Electronics Ltd 20260213 0 13.22 13.98 13.005 13.8 155530 13.8 up up correct
RELY.US Remitly Global Inc. Common Stock 20260213 0 12.79 12.95 12.535 12.76 2260096 12.76 down down correct
REPL.US Replimune Group Inc 20260213 0 7.96 8.41 7.87 7.97 909554 7.97 up up correct
RETO.US ReTo Eco 20260213 0 0.9 1.06 0.8901 0.99 5118703 0.99 up up correct
REYN.US Reynolds Consumer Products Inc 20260213 0 23.15 23.8 23.1 23.73 1165600 23.73 up up correct
RFIL.US RF Industries Ltd 20260213 0 11.15 11.5 10.84 10.89 70484 10.89 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260213 0 31.26 35.7 29.75 31.22 376100 31.22 down down correct
RGCO.US RGC Resources Inc 20260213 0 21.51 22.09 21.51 21.86 6278 21.86 up up correct
RGEN.US Repligen Corporation 20260213 0 133.97 140.75 133.3901 136.44 767021 136.44 up up correct
RGLD.US Royal Gold Inc 20260213 0 277.59 286.39 274.23 286.1 713987 286.1 up up correct
RGNX.US REGENXBIO Inc 20260213 0 8.35 8.63 7.94 7.99 1095033 7.99 down down correct
RGP.US Resources Connection Inc 20260213 0 3.95 3.99 3.86 3.87 422100 3.8004 down down correct
RIBT.US RiceBran Technologies 20260213 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
RICK.US RCI Hospitality Holdings Inc 20260213 0 22.92 23.4 22.6 22.74 56900 22.74 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20260213 0 34.22 35.37 34.22 34.32 195798 34.32 up up correct
RILY.US B. Riley Financial Inc 20260213 0 6.71 7.23 6.51 6.82 574035 6.82 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20260213 0 24.88 24.9 24.88 24.9 1300 24.9 up up correct
RILYN.US B. Riley Financial Inc 20260213 0 23.14 23.34 23.12 23.15 14600 23.15 up up correct
RILYP.US B. Riley Financial Inc 20260213 0 10.04 10.59 10.04 10.16 88600 10.16 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260213 0 17.34 17.542 17.34 17.42 9900 17.42 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260213 0 15.85 16.1 15.72 16.03 15000 16.03 up up correct
RIOT.US Riot Blockchain Inc 20260213 0 14.39 15.62 14.01 15.22 19809700 15.22 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260213 0 17.77 18.48 16.4 17.73 127927300 17.73 down down correct
RKDA.US Arcadia Biosciences Inc 20260213 0 1.71 1.71 1.66 1.678 8400 1.678 down down correct
RKLB.US Rocket Lab USA Inc. 20260213 0 66.695 69.6 65.5 67.44 14737900 67.44 up up correct
RLAY.US Relay Therapeutics Inc 20260213 0 8.85 9.54 8.85 8.93 2048093 8.93 up up correct
RLMD.US Relmada Therapeutics Inc 20260213 0 3.9 3.9265 3.72 3.72 198892 3.72 down down correct
RLYB.US Rallybio Corporation Common Stock 20260213 0 4.72 4.98 4.72 4.82 6171 4.82 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20260213 0 14.255 14.39 14.2 14.26 6900 14.1079 up up correct
RMBS.US Rambus Inc 20260213 0 95.87 102.57 95.76 101.95 1477623 101.95 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260213 0 2.83 2.9201 2.76 2.76 43396 2.76 down down correct
RMNI.US Rimini Street Inc 20260213 0 3.01 3.08 2.99 3.03 167914 3.03 up up correct
RMR.US The RMR Group Inc 20260213 0 17.22 17.3 16.79 17.04 137574 17.04 down down correct
RMTI.US Rockwell Medical Inc 20260213 0 1.02 1.055 1 1.01 140192 1.01 down down correct
RNA.US Avidity Biosciences Inc 20260213 0 72.9 73 72.75 72.87 2277252 72.87 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260213 0 9.58 9.83 9.01 9.21 21156 9.21 down down correct
RNST.US Renasant Corporation 20260213 0 40.3 40.86 40.13 40.73 429316 40.73 up up correct
RNW.US Renew Energy Global PLC 20260213 0 5.35 5.425 5.32 5.35 1211098 5.35
RNWWW.US ReNew Energy Global plc Warrant 20260213 0 0.008 0.008 0.008 0.008 0 0.008
RNXT.US RenovoRx Inc. Common Stock 20260213 0 0.93 0.968 0.9 0.933 127600 0.933 up up correct
ROAD.US Construction Partners Inc 20260213 0 136.41 139.8193 132.94 133.93 859907 133.93 down down correct
ROCK.US Gibraltar Industries Inc 20260213 0 53.29 55.15 53.05 54.74 251350 54.74 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260213 0 26.505 26.83 26.23 26.45 4358000 26.45 down down correct
ROKU.US Roku Inc 20260213 0 96.55 96.55 86.5801 90.06 14460950 90.06 down up incorrect
ROOT.US Root Inc 20260213 0 60 61.16 58.04 58.68 258900 58.68 down up incorrect
ROST.US Ross Stores Inc 20260213 0 194.53 197.24 193.32 196.54 1445685 196.1232 up up correct
RPAY.US Repay Holdings Corporation 20260213 0 3.01 3.115 2.8 3.03 1861955 3.03 up up correct
RPD.US Rapid7 Inc 20260213 0 7.13 7.36 7.005 7.18 2027155 7.18 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260213 0 3.81 3.98 3.72 3.91 158159 3.91 up down incorrect
RPRX.US Royalty Pharma plc 20260213 0 44.8 45.905 44.71 45.19 5414035 45.19 up down incorrect
RRBI.US Red River Bancshares Inc 20260213 0 88.7 90.46 88.03 88.9 44700 88.6441 up down incorrect
RRGB.US Red Robin Gourmet Burgers Inc 20260213 0 3.33 3.34 3.2 3.2 169584 3.2 down up incorrect
RRR.US Red Rock Resorts Inc 20260213 0 61.62 62.71 60.88 61.6 671700 60.6678 down up incorrect
RSSS.US Research Solutions Inc 20260213 0 2.51 2.62 2.5 2.5 120777 2.5 down up incorrect
RSVR.US Reservoir Media Inc 20260213 0 7.59 7.72 7.585 7.65 19051 7.65 up up correct
RSVRW.US Reservoir Media Management Inc 20260213 0 0.115 0.15 0.113 0.133 10000 0.133 up up correct
RUN.US Sunrun Inc 20260213 0 18.17 19.45 17.82 19.09 8370049 19.09 up down incorrect
RUSHA.US Rush Enterprises Inc 20260213 0 72.54 72.5895 71.32 71.61 286685 71.422 down up incorrect
RUSHB.US Rush Enterprises Inc 20260213 0 64.97 65.265 63.63 64.19 23163 64.0038 down up incorrect
RVMD.US Revolution Medicines Inc 20260213 0 97.84 99.01 95.97 96.31 1585300 96.31 down up incorrect
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260213 0 0.255 0.2725 0.255 0.2606 80187 5.212 up up correct
RVSB.US Riverview Bancorp Inc 20260213 0 5.365 5.5 5.36 5.42 43628 5.42 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260213 0 8.74 8.74 8.57 8.59 433610 8.2303 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20260213 0 3.6 3.72 3.45 3.49 16160950 3.49 down down correct
RXST.US RxSight Inc. Common Stock 20260213 0 7.81 8.31 7.81 8.04 624324 8.04 up up correct
RXT.US Rackspace Technology Inc 20260213 0 0.42 0.4339 0.4014 0.4202 1521401 0.4202 up up correct
RYAAY.US Ryanair Holdings plc 20260213 0 66.29 66.66 65 65.49 2886115 65.49 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20260213 0 96 100.985 95.44 98.07 747763 98.07 up up correct
RZB.US Reinsurance Group of America Incorporated 20260213 0 25.17 25.17 25.11 25.14 10583 24.7831 down down correct
RZLT.US Rezolute Inc 20260213 0 3.61 4.09 3.58 3.84 6328667 3.84 up up correct
SABR.US Sabre Corporation 20260213 0 0.99 1.02 0.9304 0.9505 20004480 0.9505 down down correct
SABS.US SAB Biotherapeutics Inc 20260213 0 4.15 4.15 3.82 3.85 274624 3.85 down down correct
SAFT.US Safety Insurance Group Inc 20260213 0 80.3 80.61 78.82 79.33 37070 78.3899 down up incorrect
SAIA.US Saia Inc 20260213 0 381.88 390.09 379.59 384.91 565015 384.91 up up correct
SALM.US Salem Media Group Inc 20260213 0 0.4001 0.4218 0.4001 0.4001 32159 0.4001
SAMG.US Silvercrest Asset Management Group Inc 20260213 0 14.88 15.16 14.66 15.02 28014 14.8018 up down incorrect
SANA.US Sana Biotechnology Inc 20260213 0 3.85 3.98 3.8 3.85 1498638 3.85
SANM.US Sanmina Corporation 20260213 0 141.39 149.09 140.0233 145.81 599202 145.81 up down incorrect
SATS.US EchoStar Corporation 20260213 0 109.87 116.61 108.11 113.15 4233500 113.15 up up correct
SAVA.US Cassava Sciences Inc 20260213 0 2.06 2.16 2.06 2.09 469700 2.09 up up correct
SBAC.US SBA Communications Corporation 20260213 0 199.72 202 199.39 200.77 1015100 199.4115 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20260213 0 33.36 33.48 32.86 33.23 995900 33.0207 down down correct
SBET.US Sharplink Gaming Ltd 20260213 0 6.53 6.99 6.53 6.85 5777700 6.85 up up correct
SBFG.US SB Financial Group Inc 20260213 0 20.99 21.82 20.91 20.93 9447 20.93 down down correct
SBGI.US Sinclair Broadcast Group Inc 20260213 0 14.73 15.11 14.59 14.96 318274 14.708 up up correct
SBLK.US Star Bulk Carriers Corp 20260213 0 23.24 23.86 23.16 23.8 602600 23.4278 up up correct
SBNY.US Signature Bank 20260213 0 0.8 0.8 0.65 0.8 3300 0.8
SBRA.US Sabra Health Care REIT Inc 20260213 0 20.01 20.54 19.67 20.17 4799343 20.17 up up correct
SBSI.US Southside Bancshares Inc 20260213 0 33.08 33.2 32.55 33.04 70200 32.6785 down down correct
SBUX.US Starbucks Corporation 20260213 0 95.86 96.915 93.595 93.79 8948975 93.79 down down correct
SCHL.US Scholastic Corporation 20260213 0 33.97 34.48 33.71 34.09 313439 34.09 up up correct
SCKT.US Socket Mobile Inc 20260213 0 1.07 1.08 1.07 1.07 2300 1.07
SCOR.US comScore Inc 20260213 0 7.74 7.94 7.08 7.5 11143 7.5 down down correct
SCPS.US Scopus BioPharma Inc 20260213 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
SCSC.US ScanSource Inc 20260213 0 35 35.925 34.81 35.72 254162 35.72 up up correct
SCVL.US Shoe Carnival Inc 20260213 0 19.91 20.2961 19.44 20.09 188876 20.09 up up correct
SCYX.US SCYNEXIS Inc 20260213 0 0.81 0.8254 0.75 0.75 416688 0.75 down down correct
SDGR.US Schrödinger Inc 20260213 0 11.54 11.8251 11.18 11.4 2365454 11.4 down down correct
SEAC.US SeaChange International Inc 20260213 0 3.5 3.5 3.5 3.5 0 3.5
SEAT.US Vivid Seats Inc. Class A Common Stock 20260213 0 6.83 6.94 6.55 6.66 85400 6.66 down down correct
SEATW.US Vivid Seats Inc. Warrant 20260213 0 0.075 0.075 0.075 0.075 0 0.075
SEDG.US SolarEdge Technologies Inc 20260213 0 34.92 36.08 33.98 35.53 1698871 35.53 up up correct
SEED.US Origin Agritech Limited 20260213 0 1.02 1.09 1.02 1.06 16600 1.06 up up correct
SEER.US Seer Inc 20260213 0 1.93 2.03 1.915 2.02 317211 2.02 up up correct
SEIC.US SEI Investments Company 20260213 0 77.45 78.77 76.27 78.63 1347332 78.63 up up correct
SELF.US Global Self Storage Inc 20260213 0 5.0666 5.0666 4.99 4.99 31946 4.99 down down correct
SENEA.US Seneca Foods Corporation 20260213 0 126.67 128.64 124.875 127.68 46056 127.68 up down incorrect
SENEB.US Seneca Foods Corporation 20260213 0 120 120 120 120 0 120
SERA.US Sera Prognostics Inc. Class A Common Stock 20260213 0 2.5124 2.78 2.5124 2.65 11168 2.65 up down incorrect
SFBC.US Sound Financial Bancorp Inc 20260213 0 43.85 44.37 43.7885 44.3 9504 44.3 up up correct
SFBS.US ServisFirst Bancshares Inc 20260213 0 86.06 88.57 85.97 86.14 304590 86.14 up up correct
SFIX.US Stitch Fix Inc 20260213 0 3.67 3.74 3.575 3.65 1548352 3.65 down down correct
SFM.US Sprouts Farmers Market Inc 20260213 0 67.63 69.638 67.23 68.96 3437986 68.96 up up correct
SFNC.US Simmons First National Corporation 20260213 0 21.27 21.5 21 21.36 869700 21.117 up up correct
SFST.US Southern First Bancshares Inc 20260213 0 58.335 59.24 58.25 58.25 25923 58.25 down down correct
SGA.US Saga Communications Inc 20260213 0 11.15 11.2752 11.1 11.19 7894 10.9704 up up correct
SGBX.US SG Blocks Inc 20260213 0 0.975 1.01 0.91 0.957 297011 0.957 down down correct
SGC.US Superior Group of Companies Inc 20260213 0 10.14 10.565 10.14 10.4 31606 10.4 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20260213 0 5.41 5.595 5.23 5.36 187589 5.36 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20260213 0 13.41 13.6 12.68 13.35 2392700 13.35 down down correct
SGMO.US Sangamo Therapeutics Inc 20260213 0 0.3827 0.4058 0.3751 0.3869 2578570 0.3869 up up correct
SGRP.US SPAR Group Inc 20260213 0 0.768 0.7888 0.733 0.76 121827 0.76 down down correct
SGRY.US Surgery Partners Inc 20260213 0 15.85 16.11 15.221 15.46 2553839 15.46 down down correct
SHBI.US Shore Bancshares Inc 20260213 0 19.66 19.91 19.42 19.79 197097 19.6624 up up correct
SHC.US Sotera Health Company 20260213 0 16.99 17.435 16.72 17.12 1580300 17.12 up down incorrect
SHEN.US Shenandoah Telecommunications Company 20260213 0 12.8 12.96 12.525 12.94 338365 12.94 up down incorrect
SHIP.US Seanergy Maritime Holdings Corp 20260213 0 11.35 11.74 11.05 11.51 118092 11.51 up down incorrect
SHLS.US Shoals Technologies Group Inc 20260213 0 9.58 10.405 9.5 10.24 2468900 10.24 up up correct
SHO.US PI 20260213 0 19.75 19.75 19.2 19.485 6254 19.485 down down correct
SHOO.US Steven Madden Ltd 20260213 0 39.26 39.54 37.96 39.19 1575500 38.9519 down down correct
SIBN.US SI 20260213 0 15.09 15.52 15.04 15.33 322665 15.33 up up correct
SIEB.US Siebert Financial Corp 20260213 0 2.53 2.585 2.52 2.55 47301 2.55 up up correct
SIFY.US Sify Technologies Limited 20260213 0 14.44 15.1 14.1 15.05 22500 15.05 up up correct
SIGA.US SIGA Technologies Inc 20260213 0 6.68 7.02 6.68 6.79 314019 6.79 up up correct
SIGI.US Selective Insurance Group Inc 20260213 0 87.03 87.28 85.485 86.42 399291 86.42 down down correct
SIGIP.US Selective Insurance Group Inc 20260213 0 17.2 17.3 17.2 17.226 4000 16.9389 up up correct
SILC.US Silicom Ltd 20260213 0 18.74 19.51 18.74 19.51 3675 19.51 up up correct
SIMO.US Silicon Motion Technology Corporation 20260213 0 136.51 137.96 132 136.28 511952 136.28 down down correct
SINT.US Sintx Technologies Inc 20260213 0 2.72 3.05 2.72 3.035 26300 3.035 up up correct
SIRI.US Sirius XM Holdings Inc 20260213 0 21.63 21.75 21.19 21.29 3591800 21.29 down down correct
SISI.US Shineco Inc 20260213 0 0.004 0.004 0.004 0.004 0 0.004
SITM.US SiTime Corporation 20260213 0 414.53 431 410.4 420.23 437400 420.23 up up correct
SJ.US Scienjoy Holding Corporation 20260213 0 1.17 1.23 1.16 1.19 28766 1.19 up up correct
SKIN.US The Beauty Health Company 20260213 0 1.06 1.095 1.03 1.04 455785 1.04 down down correct
SKYT.US SkyWater Technology Inc 20260213 0 28.55 29.71 27.9 29.23 1038760 29.23 up up correct
SKYW.US SkyWest Inc 20260213 0 103.93 105.27 102.35 104.17 182054 104.17 up up correct
SLAB.US Silicon Laboratories Inc 20260213 0 207 207.54 206.27 207.27 919917 207.27 up up correct
SLDB.US Solid Biosciences Inc 20260213 0 6.08 6.39 6.06 6.19 876190 6.19 up up correct
SLGL.US Sol 20260213 0 71.6 73.5 62.08 67.2 25900 67.2 down down correct
SLGN.US Silgan Holdings Inc 20260213 0 48.51 49.41 48.51 48.65 1270000 48.65 up up correct
SLM.US SLM Corporation 20260213 0 24.75 24.77 23.96 24.04 3905400 23.8809 down down correct
SLMBP.US SLM Corporation 20260213 0 75.1 75.75 74.8854 74.95 2643 73.5276 down down correct
SLN.US Silence Therapeutics plc 20260213 0 4.58 4.7465 4.395 4.45 78531 4.45 down down correct
SLNG.US Stabilis Solutions Inc 20260213 0 5.47 5.59 5.47 5.55 1000 5.55 up up correct
SLNH.US Soluna Holdings Inc 20260213 0 0.92 0.95 0.85 0.8815 4669512 0.8815 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260213 0 8.64 8.64 8.53 8.59 1500 8.59 down down correct
SLNO.US Soleno Therapeutics Inc 20260213 0 38.71 39.79 36.89 37.24 1696760 37.24 down down correct
SLP.US Simulations Plus Inc 20260213 0 12.17 12.68 12.17 12.29 441100 12.29 up up correct
SLRC.US SLR Investment Corp 20260213 0 15.05 15.21 14.86 15 290804 14.5675 down down correct
SLS.US SELLAS Life Sciences Group Inc 20260213 0 3.56 3.66 3.51 3.59 2474018 3.59 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260213 0 26.0671 26.0671 26.0671 26.0671 71 26.0671
SMBC.US Southern Missouri Bancorp Inc 20260213 0 64.71 64.95 63.66 64.56 51474 64.56 down down correct
SMBK.US SmartFinancial Inc 20260213 0 41.84 42.0441 41.1 41.47 64289 41.47 down down correct
SMCI.US Super Micro Computer Inc 20260213 0 30.64 31.22 30.26 30.54 21660680 30.54 down down correct
SMID.US Smith 20260213 0 34.33 34.33 33.31 33.31 2681 33.31 down up incorrect
SMIT.US Schmitt Industries Inc 20260213 0 0.0177 0.0177 0.0177 0.0177 0 0.0177
SMMT.US Summit Therapeutics Inc 20260213 0 14.74 15.57 14.67 14.96 2165400 14.96 up up correct
SMPL.US The Simply Good Foods Company 20260213 0 16.17 16.35 15.845 15.95 1654000 15.95 down down correct
SMSI.US Smith Micro Software Inc 20260213 0 0.486 0.5099 0.48 0.49 58289 0.49 up up correct
SMTC.US Semtech Corporation 20260213 0 86.1 88 84.14 87.115 847227 87.115 up down incorrect
SMTI.US Sanara MedTech Inc 20260213 0 19.38 20 18.85 18.91 100800 18.91 down up incorrect
SNAX.US Stryve Foods Inc 20260213 0 0.003 0.003 0.003 0.003 0 0.003
SNBR.US Sleep Number Corporation 20260213 0 10.44 10.52 9.08 9.42 660159 9.42 down up incorrect
SNCR.US Synchronoss Technologies Inc 20260213 0 9 9 9 9 0 9
SNCY.US Sun Country Airlines Holdings Inc 20260213 0 20.85 21.45 20.49 21.19 560300 21.19 up up correct
SND.US Smart Sand Inc 20260213 0 4.9 5.39 4.875 5.36 676653 5.36 up up correct
SNDL.US Sundial Growers Inc 20260213 0 1.47 1.55 1.47 1.5 723500 1.5 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20260213 0 21.04 21.39 20.43 20.48 1447798 20.48 down down correct
SNES.US SenesTech Inc 20260213 0 1.75 2.06 1.62 2 48882 2 up up correct
SNEX.US StoneX Group Inc 20260213 0 124.83 127.64 122.6 127.42 385312 127.42 up up correct
SNFCA.US Security National Financial Corporation 20260213 0 9.28 9.32 9.1 9.2 23332 9.2 down down correct
SNGX.US Soligenix Inc 20260213 0 1.05 1.13 1.05 1.09 157700 1.09 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20260213 0 2.76 2.79 2.72 2.75 7300 2.75 down down correct
SNPS.US Synopsys Inc 20260213 0 423.35 441.44 420.5001 437.09 1739099 437.09 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20260213 0 28 28.69 27.81 28.18 8200 28.18 up up correct
SNSE.US Sensei Biotherapeutics Inc 20260213 0 9.28 9.361 9.09 9.09 2599 9.09 down down correct
SNT.US Senstar Technologies Ltd. 20260213 0 4.15 4.15 3.9 3.9 20200 3.9 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260213 0 1.978 2.05 1.978 2.02 5300 2.02 up up correct
SNY.US Sanofi 20260213 0 46.76 46.94 45.98 46.01 9128300 46.01 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20260213 0 19.28 19.87 19.15 19.61 43139300 19.61 up up correct
SOHOB.US Sotherly Hotels Inc 20260213 0 18.36 18.38 18.34 18.34 3400 18.34 down up incorrect
SOHON.US Sotherly Hotels Inc 20260213 0 16.36 16.36 16.34 16.35 10000 16.35 down up incorrect
SOHOO.US Sotherly Hotels Inc 20260213 0 18.82 18.82 18.78 18.785 2900 18.785 down up incorrect
SOHU.US Sohu.com Limited 20260213 0 15.85 16.25 15.85 16.1 30116 16.1 up down incorrect
SONM.US Sonim Technologies Inc 20260213 0 5.805 5.89 5.6 5.67 14100 5.67 down down correct
SONO.US Sonos Inc 20260213 0 16.29 16.63 15.38 15.51 3181084 15.51 down up incorrect
SOPA.US Society Pass Incorporated Common Stock 20260213 0 0.65 0.79 0.574 0.721 1702100 0.721 up down incorrect
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260213 0 4.75 4.85 4.63 4.74 138354 4.74 down up incorrect
SOTK.US Sono 20260213 0 4.25 4.25 4.1 4.1 2140 4.1 down up incorrect
SPCB.US SuperCom Ltd 20260213 0 8.33 9.14 8.22 8.925 71961 8.925 up down incorrect
SPFI.US South Plains Financial Inc 20260213 0 42.08 42.57 41.762 42.29 49826 42.29 up up correct
SPOK.US Spok Holdings Inc 20260213 0 13.4 13.84 13.38 13.72 126798 13.72 up up correct
SPRB.US Spruce Biosciences Inc 20260213 0 80.05 83.54 66.085 66.29 65134 66.29 down down correct
SPRO.US Spero Therapeutics Inc 20260213 0 2.38 2.4366 2.38 2.39 136759 2.39 up up correct
SPSC.US SPS Commerce Inc 20260213 0 68.1 68.9 61.28 61.92 2701578 61.92 down down correct
SPT.US Sprout Social Inc 20260213 0 6.87 7.37 6.86 7.15 1955538 7.15 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260213 0 1.28 1.2949 1.24 1.25 276394 1.25 down down correct
SPWR.US SunPower Corporation 20260213 0 1.52 1.56 1.46 1.53 2224658 1.53 up up correct
SQFT.US Presidio Property Trust Inc 20260213 0 3 3 2.92 3 3594 3
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260213 0 5.7 6.5 5.67 6.21 23500 6.21 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260213 0 16.405 16.65 15.725 16.47 2805000 16.47 up up correct
SRAX.US SRAX Inc 20260213 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
SRCE.US 1st Source Corporation 20260213 0 69.84 70.72 68.455 70.47 127372 70.47 up up correct
SRNE.US Sorrento Therapeutics Inc 20260213 0 0.005 0.0058 0.0015 0.0025 396843 0.0025 down down correct
SRPT.US Sarepta Therapeutics Inc 20260213 0 17.56 18.1925 17.5001 17.79 1554996 17.79 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260213 0 57.14 57.14 57.14 57.14 0 57.14
SRRK.US Scholar Rock Holding Corporation 20260213 0 47.39 48.49 45.85 45.98 753093 45.98 down down correct
SRTS.US Sensus Healthcare Inc 20260213 0 3.65 3.9 3.55 3.86 468533 3.86 up up correct
SRZN.US Surrozen Inc. Common Stock 20260213 0 24.9 25.365 24.205 24.48 53107 24.48 down down correct
SSB.US South State Corporation 20260213 0 102.05 104.84 101.08 104.11 930900 104.11 up up correct
SSBI.US Summit State Bank 20260213 0 13.8 13.89 13.44 13.89 6820 13.89 up up correct
SSKN.US STRATA Skin Sciences Inc 20260213 0 0.38 0.39 0.28 0.35 1559200 0.35 down down correct
SSNC.US SS&C Technologies Holdings Inc 20260213 0 71.64 72.74 70.67 72.09 2443300 71.8315 up up correct
SSP.US The E.W. Scripps Company 20260213 0 3.54 3.575 3.43 3.48 344435 3.48 down down correct
SSRM.US SSR Mining Inc 20260213 0 26.27 28.22 26.085 28.11 5593742 28.11 up up correct
SSSS.US SuRo Capital Corp 20260213 0 9.41 9.8899 9.3601 9.48 136072 9.48 up up correct
SSTI.US ShotSpotter Inc 20260213 0 7.37 7.87 7.14 7.58 159216 7.58 up up correct
SSYS.US Stratasys Ltd 20260213 0 11.02 11.24 10.745 10.97 604032 10.97 down down correct
STAA.US STAAR Surgical Company 20260213 0 16.52 16.6699 16.03 16.1 805650 16.1 down down correct
STAB.US Statera Biopharma Inc 20260213 0 0.0001 0.0001 0.0001 0.0001 455 0.0001
STBA.US S&T Bancorp Inc 20260213 0 43.3 43.74 42.73 43.68 216474 43.68 up up correct
STEP.US StepStone Group Inc 20260213 0 56.59 58.005 55.485 56.76 968200 56.4217 up up correct
STGW.US MDC Partners Inc 20260213 0 4.96 4.975 4.79 4.93 1638847 4.93 down down correct
STIM.US Neuronetics Inc 20260213 0 1.59 1.629 1.3901 1.42 1972372 1.42 down down correct
STKL.US SunOpta Inc 20260213 0 6.42 6.45 6.41 6.44 2216475 6.44 up up correct
STKS.US The ONE Group Hospitality Inc 20260213 0 2.08 2.25 1.9067 2.23 19094 2.23 up up correct
STLD.US Steel Dynamics Inc 20260213 0 189 194.28 185 191.68 2643679 191.68 up up correct
STNE.US StoneCo Ltd 20260213 0 16.43 16.86 16.19 16.86 4793113 16.86 up down incorrect
STOK.US Stoke Therapeutics Inc 20260213 0 32.35 33.235 31.58 31.91 510000 31.91 down up incorrect
STRA.US Strategic Education Inc 20260213 0 74.06 76.11 72.17 75.13 261300 74.5833 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260213 0 99.54 99.9 99.42 99.8 1037100 98.844 up up correct
STRL.US Sterling Construction Company Inc 20260213 0 429.22 445 417.66 437.77 525757 437.77 up up correct
STRO.US Sutro Biopharma Inc 20260213 0 15.62 17.45 15.41 16.16 143641 16.16 up up correct
STRR.US Star Equity Holdings Inc 20260213 0 10.17 10.22 9.98 10.15 9600 10.15 down down correct
STRRP.US Star Equity Holdings Inc 20260213 0 9.5 9.5 9.5 9.5 400 9.2694
STRS.US Stratus Properties Inc 20260213 0 29.92 30.37 29.4 29.4 6046 29.4 down up incorrect
STRT.US Strattec Security Corporation 20260213 0 86.83 92.295 86.83 90.41 52840 90.41 up down incorrect
STTK.US Shattuck Labs Inc 20260213 0 3.93 4.08 3.86 3.86 146500 3.86 down down correct
STX.US Seagate Technology Holdings plc 20260213 0 416.06 431.66 402.5101 425.99 3856072 425.99 up up correct
SUNS.US SLR Senior Investment Corp 20260213 0 9.17 9.51 9.114 9.41 80400 9.41 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20260213 0 49.85 51.41 49.46 50.84 738653 50.84 up up correct
SURG.US SurgePays Inc. Common Stock 20260213 0 0.89 0.89 0.87 0.888 227900 0.888 down down correct
SVA.US Sinovac Biotech Ltd 20260213 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260213 0 2.25 2.265 2.2 2.21 1080956 2.21 down down correct
SVRA.US Savara Inc 20260213 0 5.84 6.06 5.57 5.6 1452902 5.6 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20260213 0 0.02 0.02 0.02 0.02 600 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260213 0 1.73 1.8 1.7038 1.75 48231 1.75 up up correct
SWBI.US Smith & Wesson Brands Inc 20260213 0 11.7 11.88 11.54 11.75 264400 11.75 up up correct
SWIM.US Latham Group Inc 20260213 0 6.6 6.705 6.49 6.6 474323 6.6
SWKH.US SWK Holdings Corporation 20260213 0 17 17.05 16.96 17 4900 17
SWKS.US Skyworks Solutions Inc 20260213 0 60.585 62.22 60.2 62.1 2994324 61.3624 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20260213 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260213 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260213 0 2.53 2.9 2.49 2.61 243406 2.61 up up correct
SY.US So 20260213 0 3.43 3.49 3.225 3.25 873069 3.25 down down correct
SYBT.US Stock Yards Bancorp Inc 20260213 0 68.58 69.96 67.729 69.73 92522 69.73 up up correct
SYBX.US Synlogic Inc 20260213 0 0.6265 0.6265 0.6001 0.6215 4785 0.6215 down down correct
SYNA.US Synaptics Incorporated 20260213 0 91.47 93.38 90.085 90.81 776491 90.81 down down correct
SYPR.US Sypris Solutions Inc 20260213 0 3.47 3.53 3.285 3.29 70386 3.29 down down correct
SYRS.US Syros Pharmaceuticals Inc 20260213 0 0.0002 0.0002 0.0002 0.0002 811 0.0002
SZZLU.US Sizzle Acquisition Corp. Unit 20260213 0 10.4 10.4 10.4 10.4 0 10.4
TACO.US Del Taco Restaurants Inc 20260213 0 10.195 10.195 10.18 10.19 71000 10.19 down down correct
TACT.US TransAct Technologies Incorporated 20260213 0 3.59 3.625 3.5119 3.625 20138 3.625 up up correct
TAIT.US Taitron Components Incorporated 20260213 0 1.77 1.77 1.6 1.6 2232 1.6 down down correct
TAKMX.US TAKMX 20260213 0 8.2 8.2 8.2 8.2 0 8.2
TALK.US Talkspace Inc 20260213 0 3.75 3.9 3.69 3.77 1207276 3.77 up up correct
TALKW.US Talkspace Inc 20260213 0 0.013 0.013 0.0122 0.0123 28115 0.0123 down down correct
TANH.US Tantech Holdings Ltd 20260213 0 0.8476 0.92 0.8 0.919 37341 0.919 up up correct
TAOP.US Taoping Inc 20260213 0 1.31 1.37 1.31 1.32 13600 1.32 up up correct
TARA.US Protara Therapeutics Inc 20260213 0 6.55 6.815 6.46 6.51 253126 6.51 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20260213 0 63.85 64.04 60.54 60.78 557200 60.78 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20260213 0 9.8 10.17 9.8 10.02 322366 10.02 up up correct
TATT.US TAT Technologies Ltd 20260213 0 50.22 51.15 49.13 49.19 68200 49.19 down down correct
TAYD.US Taylor Devices Inc 20260213 0 78.33 80.24 75.5 78.35 36400 78.35 up down incorrect
TBBK.US The Bancorp Inc 20260213 0 56.72 58.71 56.01 58.57 565054 58.57 up down incorrect
TBLA.US Taboola.com Ltd. Ordinary Shares 20260213 0 3.33 3.38 3.32 3.36 1129626 3.36 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20260213 0 0.0288 0.0349 0.0288 0.0333 1472 0.0333 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260213 0 21.93 22.1 21.9 22.08 46900 21.9732 up up correct
TBLT.US ToughBuilt Industries Inc 20260213 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TBPH.US Theravance Biopharma Inc 20260213 0 19.49 19.93 19.32 19.53 394962 19.53 up up correct
TC.US TuanChe ADR 20260213 0 12.01 12.01 11.67 12.01 1700 12.01
TCBI.US Texas Capital Bancshares Inc 20260213 0 100.53 103.74 99.235 103.42 429927 103.42 up up correct
TCBIO.US Texas Capital Bancshares Inc 20260213 0 21.71 21.98 21.685 21.71 22800 21.3614
TCBK.US TriCo Bancshares 20260213 0 49.75 50.68 49.48 50.3 156715 49.9246 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260213 0 16.7 16.7 16.7 16.7 0 16.6494
TCBX.US Third Coast Bancshares Inc. Common Stock 20260213 0 41.775 42.55 41.07 42.44 78001 42.44 up up correct
TCCO.US Technical Communications Corporation 20260213 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260213 0 26.28 27.03 26 26.45 126689 26.45 up up correct
TCOM.US Trip.com Group Limited 20260213 0 53.52 54.475 53.295 54.43 4330005 54.43 up up correct
TCPC.US BlackRock TCP Capital Corp 20260213 0 4.85 4.89 4.77 4.8 810432 4.8 down down correct
TCRX.US Tscan Therapeutics Inc 20260213 0 0.95 0.98 0.9267 0.932 530679 0.932 down down correct
TCX.US Tucows Inc 20260213 0 18.07 19.855 18.07 18.74 17385 18.74 up up correct
TDAC.US Trident Acquisitions Corp 20260213 0 10.55 10.55 10.51 10.51 1538 10.51 down down correct
TDACU.US Trident Acquisitions Corp 20260213 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20260213 0 20.01 20.11 20 20.0785 17183 20.0785 up up correct
TDUP.US ThredUp Inc 20260213 0 4.5 4.83 4.4925 4.7 1756350 4.7 up up correct
TEAM.US Atlassian Corporation Plc 20260213 0 86.38 88.25 84 84.38 6198006 84.38 down down correct
TECH.US Bio 20260213 0 59.61 61.14 59.07 59.93 3679636 59.93 up up correct
TECTP.US Tectonic Financial Inc 20260213 0 9.99 9.9983 9.99 9.99 2504 9.99
TELA.US TELA Bio Inc 20260213 0 0.78 0.8536 0.7635 0.7891 24579 0.7891 up up correct
TENB.US Tenable Holdings Inc 20260213 0 22.3 22.77 22.16 22.55 2514139 22.55 up up correct
TENX.US Tenax Therapeutics Inc 20260213 0 12.88 13.32 12.51 12.65 143099 12.65 down down correct
TER.US Teradyne Inc 20260213 0 308.58 318.17 302.49 314.66 2600600 314.66 up up correct
TERN.US Terns Pharmaceuticals Inc 20260213 0 37.78 38.8 37.0398 37.79 828404 37.79 up up correct
TFC.US PR 20260213 0 19.29 19.29 19.185 19.27 202076 19.27 down down correct
TFSL.US TFS Financial Corporation 20260213 0 14.8 15.035 14.69 14.93 564621 14.6236 up up correct
TGLS.US Tecnoglass Inc 20260213 0 52.29 53.62 51.81 52.96 155500 52.96 up up correct
TGTX.US TG Therapeutics Inc 20260213 0 28.65 29.3 28.28 28.5 1077281 28.5 down up incorrect
TH.US Target Hospitality Corp 20260213 0 7.08 7.21 7.04 7.15 478366 7.15 up down incorrect
THFF.US First Financial Corporation 20260213 0 66.57 67.03 65.55 66.96 55743 66.96 up up correct
THRM.US Gentherm Incorporated 20260213 0 32.11 32.61 31.8 32.21 481168 32.21 up up correct
THRY.US Thryv Holdings Inc 20260213 0 3.62 3.73 3.55 3.62 470240 3.62
TIGO.US Millicom International Cellular S.A 20260213 0 65.66 66.435 64.8 65.71 912100 65.71 up up correct
TIGR.US UP Fintech Holding Limited 20260213 0 8 8.165 7.9 8.03 1743694 8.03 up up correct
TIL.US Instil Bio Inc 20260213 0 7.83 8.1 7.625 7.99 40393 7.99 up up correct
TILE.US Interface Inc 20260213 0 32.95 33.5399 32.57 33.4 753629 33.4 up up correct
TIPT.US Tiptree Inc 20260213 0 17.54 17.7551 17.255 17.67 367158 17.67 up down incorrect
TIRX.US Tian Ruixiang Holdings Ltd 20260213 0 0.102 0.1033 0.0861 0.0915 23675939 0.0915 down up incorrect
TITN.US Titan Machinery Inc 20260213 0 19.02 19.62 18.65 18.97 166653 18.97 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260213 0 0.8 0.878 0.78 0.815 63500 0.815 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20260213 0 2.13 2.23 1.98 2 123828 2 down down correct
TLF.US Tandy Leather Factory Inc 20260213 0 3.07 3.1 3.04 3.09 10434 2.3351 up up correct
TLIS.US Talis Biomedical Corporation 20260213 0 2.84 2.84 2.84 2.84 0 2.84
TLRY.US Tilray Inc 20260213 0 7.52 7.75 7.44 7.51 2947736 7.51 down up incorrect
TLS.US Telos Corporation 20260213 0 4.38 4.48 4.355 4.37 609716 4.37 down down correct
TLSA.US Tiziana Life Sciences PLC 20260213 0 1.34 1.44 1.34 1.39 56200 1.39 up up correct
TMC.US TMC the metals company Inc 20260213 0 6.2 6.34 6 6.09 4742884 6.09 down down correct
TMCI.US Treace Medical Concepts Inc 20260213 0 1.9 1.965 1.86 1.86 405644 1.86 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20260213 0 1.11 1.14 1.02 1.03 69500 1.03 down down correct
TMDX.US TransMedics Group Inc 20260213 0 127.5 132.22 127.5 129.84 434900 129.84 up up correct
TMUS.US T 20260213 0 216.27 219.98 214.59 219.5 8332900 218.4496 up up correct
TNDM.US Tandem Diabetes Care Inc 20260213 0 18.95 19.495 18.49 18.95 753131 18.95
TNGX.US Bctg Acquisition Corp 20260213 0 12.79 13.48 12.76 12.9 2361796 12.9 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260213 0 15.3 15.59 15 15.14 198000 15.14 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260213 0 0.69 0.7147 0.66 0.66 2451102 0.66 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20260213 0 2.39 2.555 2.32 2.51 1215883 2.51 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20260213 0 0.71 0.7679 0.7 0.701 30091 0.701 down down correct
TOPS.US Top Ships Inc 20260213 0 4.78 5.05 4.78 4.94 2100 4.94 up up correct
TOUR.US Tuniu Corporation 20260213 0 0.623 0.64 0.6187 0.6187 103867 0.6187 down down correct
TOWN.US TowneBank 20260213 0 35.88 36.4827 35.445 36.21 358247 36.21 up up correct
TPST.US Tempest Therapeutics Inc 20260213 0 2.39 2.46 2.26 2.36 30865 2.36 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260213 0 10.82 11.16 10.55 10.88 183476 10.88 up up correct
TREE.US LendingTree Inc 20260213 0 39.03 41.275 38 39.75 498031 39.75 up down incorrect
TRIB.US Trinity Biotech plc 20260213 0 0.78 0.81 0.76 0.77 95800 0.77 down up incorrect
TRIN.US Trinity Capital Inc 20260213 0 15.5 15.59 15.22 15.41 1790400 15.2317 down down correct
TRIP.US TripAdvisor Inc 20260213 0 10.452 10.5 9.4601 9.61 7913072 9.61 down down correct
TRMB.US Trimble Inc 20260213 0 66.25 67.47 65.875 66.4 2889738 66.4 up up correct
TRMD.US TORM plc 20260213 0 24.96 25.89 24.96 25.89 495600 25.2244 up up correct
TRMK.US Trustmark Corporation 20260213 0 43.92 44.84 43.54 44.73 393646 44.4787 up up correct
TRNS.US Transcat Inc 20260213 0 76.02 78.185 73.765 75.765 398577 75.765 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260213 0 1.22 1.36 1.22 1.3 451100 1.3 up up correct
TROO.US TROOPS Inc 20260213 0 3.83 4.2 3.77 4.13 1240400 4.13 up up correct
TROW.US T. Rowe Price Group Inc 20260213 0 93.16 94.06 92.1785 93.76 2668504 93.76 up up correct
TRS.US TriMas Corporation 20260213 0 35.78 36.81 35.6 36.27 449900 36.2318 up up correct
TRST.US TrustCo Bank Corp NY 20260213 0 45.32 45.96 44.87 45.72 83094 45.3257 up up correct
TRTN.US PE 20260213 0 20.03 20.2 19.9001 20.2 5362 19.8454 up up correct
TRUP.US Trupanion Inc 20260213 0 30.18 30.84 27.3 27.96 1339496 27.96 down down correct
TRVG.US trivago N.V 20260213 0 2.89 2.93 2.86 2.9 26120 2.9 up up correct
TRVI.US Trevi Therapeutics Inc 20260213 0 11 11.2 10.325 10.4 848431 10.4 down down correct
TRVN.US Trevena Inc 20260213 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 20260213 0 26.43 27.395 25.88 26.44 86856 26.44 up up correct
TSBK.US Timberland Bancorp Inc 20260213 0 39.1 39.47 38.775 39.05 28013 39.05 down down correct
TSCO.US Tractor Supply Company 20260213 0 54.36 55.58 54.02 55.03 4380100 54.7849 up up correct
TSEM.US Tower Semiconductor Ltd 20260213 0 132.82 133.125 127 128.74 1506430 128.74 down down correct
TSHA.US Taysha Gene Therapies Inc 20260213 0 4.69 4.8 4.45 4.55 2099700 4.55 down down correct
TSLA.US Tesla Inc 20260213 0 414.31 424.06 410.88 417.44 51434100 417.44 up up correct
TTD.US The Trade Desk Inc 20260213 0 26.415 26.815 25.64 25.81 13286150 25.81 down down correct
TTEC.US TTEC Holdings Inc 20260213 0 2.2 2.4 2.15 2.36 319124 2.36 up up correct
TTEK.US Tetra Tech Inc 20260213 0 35.63 37.73 35.56 36.7 3780900 36.7 up up correct
TTGT.US TechTarget Inc 20260213 0 5.16 5.19 5 5.02 459800 5.02 down up incorrect
TTMI.US TTM Technologies Inc 20260213 0 92.31 95.5318 89.99 91.8 1443710 91.8 down up incorrect
TTOO.US T2 Biosystems Inc 20260213 0 0.0023 0.0023 0.0022 0.0022 10433 0.0022 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20260213 0 3.46 3.5 3.4 3.482 11605 3.482 up up correct
TTWO.US Take 20260213 0 191.9 194.6762 188.65 193.67 2575441 193.67 up up correct
TUSK.US Mammoth Energy Services Inc 20260213 0 2.2 2.31 2.19 2.3 80390 2.3 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20260213 0 11.71 11.71 11.71 11.71 0 11.71
TVACW.US Thayer Ventures Acquisition Corporation 20260213 0 0.918 0.9235 0.9153 0.9226 13150 0.9226 up up correct
TVTX.US Travere Therapeutics Inc 20260213 0 30.6 31.44 27.25 27.82 3087900 27.82 down down correct
TW.US Tradeweb Markets Inc 20260213 0 116.41 118.44 112.725 113.41 1692500 113.2812 down down correct
TWIN.US Twin Disc Incorporated 20260213 0 17.18 18.77 17 18 91324 17.9602 up up correct
TWST.US Twist Bioscience Corporation 20260213 0 47.62 50.17 47.62 49.11 1063800 49.11 up down incorrect
TXG.US 10x Genomics Inc 20260213 0 19.24 20.89 17.64 18.12 4583200 18.12 down up incorrect
TXMD.US TherapeuticsMD Inc 20260213 0 2.43 2.51 2.33 2.36 22200 2.36 down up incorrect
TXN.US Texas Instruments Incorporated 20260213 0 221.67 226.89 221.54 226.16 5011900 226.16 up up correct
TXRH.US Texas Roadhouse Inc 20260213 0 181.73 183.5 179.48 180.9 1043628 180.9 down down correct
TYRA.US Tyra Biosciences Inc 20260213 0 29.41 30.26 27.815 27.99 481525 27.99 down up incorrect
TZOO.US Travelzoo 20260213 0 5.33 5.54 5.3 5.37 197901 5.37 up down incorrect
UAL.US United Airlines Holdings Inc 20260213 0 110.3 111.74 107.32 109.29 4749000 109.29 down down correct
UBCP.US United Bancorp Inc 20260213 0 14.534 14.81 14.5 14.81 2691 14.4631 up up correct
UBFO.US United Security Bancshares 20260213 0 11.11 11.12 10.9 10.97 9919 10.97 down down correct
UBOH.US United Bancshares Inc 20260213 0 39.25 39.25 39.25 39.25 0 39.01
UBSI.US United Bankshares Inc 20260213 0 43.8 44.5 43.47 44.12 563500 43.6931 up up correct
UCL.US uCloudlink Group Inc 20260213 0 1.64 1.67 1.63 1.67 1208 1.67 up up correct
UCTT.US Ultra Clean Holdings Inc 20260213 0 53.18 56.455 52.935 55.39 1601616 55.39 up up correct
UDMY.US Udemy Inc. Common Stock 20260213 0 4.63 4.745 4.52 4.7 2262798 4.7 up up correct
UEIC.US Universal Electronics Inc 20260213 0 4.13 4.14 4.01 4.12 34035 4.12 down down correct
UFCS.US United Fire Group Inc 20260213 0 39.6 39.6 38.7 39.33 137188 39.1232 down up incorrect
UFPI.US UFP Industries Inc 20260213 0 114.53 115.65 113.99 114.6 259000 114.1991 up down incorrect
UFPT.US UFP Technologies Inc 20260213 0 250.31 253.02 242.14 245.81 167573 245.81 down up incorrect
UG.US United 20260213 0 6.61 6.6762 6.51 6.6 4212 6.6 down down correct
UGRO.US urban 20260213 0 3.37 3.81 3.37 3.59 62000 3.59 up up correct
UHAL.US AMERCO 20260213 0 48.74 50 48.36 49.69 161100 49.69 up up correct
UK.US Ucommune International Ltd 20260213 0 0.51 0.51 0.4597 0.498 52775 0.498 down down correct
ULBI.US Ultralife Corporation 20260213 0 6.36 6.485 6.2654 6.42 11371 6.42 up up correct
ULCC.US Frontier Group Holdings Inc 20260213 0 5.19 5.525 5.1501 5.35 2855398 5.35 up down incorrect
ULH.US Universal Logistics Holdings Inc 20260213 0 15.69 16.51 15.49 16.18 46035 16.18 up down incorrect
ULTA.US Ulta Beauty Inc 20260213 0 666.96 690 660 683.4 380600 683.4 up up correct
UMBF.US UMB Financial Corporation 20260213 0 128.64 129.63 126.62 128.77 393500 128.2841 up up correct
UNB.US Union Bankshares Inc 20260213 0 24.85 24.97 24.27 24.94 11600 24.94 up up correct
UNCY.US Unicycive Therapeutics Inc. 20260213 0 6.1 6.25 6.08 6.2 446400 6.2 up up correct
UNIT.US Uniti Group Inc 20260213 0 8.09 8.38 8.04 8.36 1331841 8.36 up up correct
UNTY.US Unity Bancorp Inc 20260213 0 54.19 54.78 53.51 54.51 43400 54.3428 up up correct
UONE.US Urban One Inc 20260213 0 10.95 15.09 10.95 12.15 113800 12.15 up up correct
UONEK.US Urban One Inc 20260213 0 7.8947 8.1796 7.6 7.6 11843 7.6 down up incorrect
UPC.US Universe Pharmaceuticals INC 20260213 0 2.76 3.04 2.72 2.86 24017 2.86 up down incorrect
UPLD.US Upland Software Inc 20260213 0 0.99 1.01 0.9555 0.9834 181951 0.9834 down up incorrect
UPST.US Upstart Holdings Inc 20260213 0 29.869 31.6 29.61 30.68 9845900 30.68 up down incorrect
UPWK.US Upwork Inc 20260213 0 13.06 13.645 12.9 13.225 4284153 13.225 up down incorrect
URBN.US Urban Outfitters Inc 20260213 0 68.31 70.9 67.51 70.18 1204600 70.18 up up correct
URGN.US UroGen Pharma Ltd 20260213 0 20.26 21.62 19.95 20.1 792479 20.1 down down correct
UROY.US Uranium Royalty Corp 20260213 0 4.01 4.21 3.95 4.16 2343493 4.16 up up correct
USAU.US U.S. Gold Corp 20260213 0 15.81 16.41 15.75 16.15 242100 16.15 up up correct
USCB.US US Century Bank 20260213 0 19.6 19.85 19.14 19.74 94219 19.615 up up correct
USEG.US U.S. Energy Corp 20260213 0 0.9733 1.02 0.9703 1 420934 1 up up correct
USIO.US Usio Inc 20260213 0 1.319 1.329 1.305 1.31 20993 1.31 down down correct
USLM.US United States Lime & Minerals Inc 20260213 0 105 109.03 105 108.46 115200 108.3994 up up correct
USQIX.US USQ Core Real Estate Fund 20260213 0 21.14 21.14 21.14 21.14 0 16.2563
UTHR.US United Therapeutics Corporation 20260213 0 478.9 484.98 471 473.66 258650 473.66 down up incorrect
UTMD.US Utah Medical Products Inc 20260213 0 64.005 64.51 63.99 64.1 5716 64.1 up down incorrect
UTRS.US Minerva Surgical Inc. Common Stock 20260213 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260213 0 2.47 2.47 2.47 2.47 400 2.47
UVSP.US Univest Financial Corporation 20260213 0 34.45 35.1399 34.21 34.94 97776 34.94 up up correct
UXIN.US Uxin Limited 20260213 0 3.44 3.61 3.44 3.46 31348 3.46 up up correct
VABK.US Virginia National Bankshares Corporation 20260213 0 40.25 40.65 39.78 39.9 16888 39.9 down down correct
VALN.US Valneva SE 20260213 0 9.95 10.29 9.95 10.08 12200 10.08 up up correct
VALU.US Value Line Inc 20260213 0 37.75 38.01 37.2 37.2 2400 37.2 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260213 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VBNK.US VersaBank Common Shares 20260213 0 16 16.33 15.95 16.16 13413 16.16 up up correct
VC.US Visteon Corporation 20260213 0 98.67 105.05 98.22 104.94 915500 104.5287 up up correct
VCEL.US Vericel Corporation 20260213 0 34.22 36.165 34.125 35.96 452466 35.96 up up correct
VCMIX.US Versus Capital Multi 20260213 0 23.7 23.7 23.7 23.7 0 23.7
VCNX.US Vaccinex Inc 20260213 0 1.02 1.25 1.02 1.25 4900 1.25 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20260213 0 29.37 29.37 29.37 29.37 0 29.0402
VCTR.US Victory Capital Holdings Inc 20260213 0 75.71 75.71 74.5 74.74 287800 74.2059 down up incorrect
VCYT.US Veracyte Inc 20260213 0 35.17 36.53 35.17 35.77 674209 35.77 up down incorrect
VECO.US Veeco Instruments Inc 20260213 0 32.71 33.945 32.565 33.61 767544 33.61 up down incorrect
VEEE.US Twin Vee PowerCats Co. Common Stock 20260213 0 0.966 1.141 0.89 1.13 314500 1.13 up down incorrect
VELO.US Velocity Acquisition Corp 20260213 0 11.09 11.7 10.26 11.17 1091500 11.17 up down incorrect
VEON.US VEON Ltd 20260213 0 53.11 54.25 52.01 52.45 75800 52.45 down down correct
VERA.US Vera Therapeutics Inc 20260213 0 42.74 44.03 42.07 42.22 1603455 42.22 down up incorrect
VERB.US Verb Technology Company Inc 20260213 0 1.94 2.1 1.94 2.1 525509 2.1 up down incorrect
VERI.US Veritone Inc 20260213 0 3.13 3.295 3.06 3.19 1130180 3.19 up down incorrect
VERO.US Venus Concept Inc 20260213 0 0.45 0.538 0.37 0.402 38900 0.402 down up incorrect
VERU.US Veru Inc 20260213 0 2.27 2.37 2.27 2.29 62358 2.29 up up correct
VERX.US Vertex Inc 20260213 0 12.86 13.435 12.58 12.75 4161400 12.75 down down correct
VFF.US Village Farms International Inc 20260213 0 3.11 3.32 3.11 3.19 874627 3.19 up up correct
VFLEX.US VFLEX 20260213 0 27.53 27.53 27.53 27.53 0 27.3694
VG.US Vonage Holdings Corp 20260213 0 9.16 9.55 9.13 9.36 6049800 9.36 up up correct
VIA.US Via Renewables Inc 20260213 0 17.74 18.47 17.545 18.02 698700 18.02 up up correct
VIASP.US Via Renewables Inc 20260213 0 25.6 25.72 25.6 25.605 2400 25.605 up up correct
VIAV.US Viavi Solutions Inc 20260213 0 26.5 27 25.55 26.29 5129011 26.29 down down correct
VICR.US Vicor Corporation 20260213 0 164 164.6 153.28 155.96 556230 155.96 down down correct
VINP.US Vinci Partners Investments Ltd 20260213 0 12.1 12.205 12 12.2 41934 12.2 up down incorrect
VIOT.US Viomi Technology Co. Ltd 20260213 0 1.38 1.395 1.37 1.37 249271 1.37 down up incorrect
VIR.US Vir Biotechnology Inc 20260213 0 7.79 7.89 7.375 7.47 1285546 7.47 down up incorrect
VIRC.US Virco Mfg. Corporation 20260213 0 6.195 6.355 6.1911 6.29 21067 6.29 up up correct
VIRT.US Virtu Financial Inc 20260213 0 37.61 38.705 37.445 38.34 894787 38.1195 up up correct
VISL.US Vislink Technologies Inc 20260213 0 1.71 1.71 1.7 1.71 1400 1.71
VITL.US Vital Farms Inc 20260213 0 27.91 28.71 27.16 28.41 1075000 28.41 up down incorrect
VIVE.US Viveve Medical Inc 20260213 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
VKTX.US Viking Therapeutics Inc 20260213 0 30.72 31 28.75 29 2942229 29 down down correct
VLGEA.US Village Super Market Inc 20260213 0 38.75 40.07 38.24 39.7 36199 39.7 up up correct
VLN.US WT 20260213 0 0.0501 0.0501 0.0501 0.0501 444 0.0501
VLY.US Valley National Bancorp 20260213 0 13.27 13.63 13.14 13.49 6813500 13.3649 up up correct
VLYPO.US Valley National Bancorp 20260213 0 25.1 25.1999 25.05 25.07 9319 24.5994 down down correct
VLYPP.US Valley National Bancorp 20260213 0 25.37 25.4 25.345 25.38 3742 24.8876 up up correct
VMAR.US Vision Marine Technologies Inc 20260213 0 2.69 2.82 2.601 2.7 42800 2.7 up up correct
VMD.US Viemed Healthcare Inc 20260213 0 8.23 8.47 8.115 8.28 112800 8.28 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20260213 0 6.08 6.2896 6.03 6.09 1282208 6.09 up up correct
VNET.US 21Vianet Group Inc 20260213 0 13.15 13.9 12.55 13.8 7773900 13.8 up up correct
VNO.US PO 20260213 0 15.18 15.2199 15.1 15.15 11660 15.15 down down correct
VNOM.US Viper Energy Partners LP 20260213 0 43.8 44.45 43.68 44.25 1855021 43.7347 up up correct
VOD.US Vodafone Group Plc 20260213 0 15.55 15.6 15.41 15.57 3986400 15.57 up down incorrect
VOR.US Vor Biopharma Inc 20260213 0 13.02 13.48 12.6 12.78 303200 12.78 down up incorrect
VRA.US Vera Bradley Inc 20260213 0 2.6 2.765 2.555 2.68 197335 2.68 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20260213 0 0.74 0.827 0.74 0.772 118812 0.772 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20260213 0 5.61 5.97 5.61 5.69 144855 5.69 up up correct
VRDN.US Viridian Therapeutics Inc 20260213 0 28.77 29.405 27.8 27.9 970739 27.9 down down correct
VREX.US Varex Imaging Corporation 20260213 0 13.44 13.845 13.335 13.52 320184 13.52 up up correct
VRM.US Vroom Inc 20260213 0 18.19 18.77 18.19 18.77 2500 18.77 up up correct
VRME.US VerifyMe Inc 20260213 0 0.95 1.115 0.9201 1.01 1304900 1.01 up up correct
VRNS.US Varonis Systems Inc 20260213 0 25.58 26.345 25.084 25.36 2888400 25.36 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20260213 0 0.011 0.011 0.011 0.011 0 0.011
VRRM.US Verra Mobility Corporation 20260213 0 18.55 18.67 18.27 18.37 1795300 18.37 down down correct
VRSK.US Verisk Analytics Inc 20260213 0 179.88 181.9 176.25 181.21 2738400 180.7525 up up correct
VRSN.US VeriSign Inc 20260213 0 216.68 220.48 214.92 219.03 760848 218.2182 up up correct
VRTS.US Virtus Investment Partners Inc 20260213 0 138.71 139.59 136.41 138.18 76300 138.18 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260213 0 471.645 503.875 471.645 491.47 2918342 491.47 up up correct
VS.US Versus Systems Inc 20260213 0 1.05 1.0607 0.9923 0.9923 12400 0.9923 down down correct
VSAT.US Viasat Inc 20260213 0 47.47 49.5 45.5 48.85 2252700 48.85 up up correct
VSEC.US VSE Corporation 20260213 0 201.6 207.93 200.57 202.66 569200 202.66 up up correct
VSTM.US Verastem Inc 20260213 0 5.89 6.2 5.8 5.82 2275700 5.82 down down correct
VTGN.US VistaGen Therapeutics Inc 20260213 0 0.48 0.52 0.43 0.51 3320500 0.51 up up correct
VTRS.US Viatris Inc 20260213 0 15.89 16 15.7 15.77 7466100 15.6364 down down correct
VTSI.US VirTra Inc 20260213 0 4.49 4.5 4.37 4.37 17942 4.37 down down correct
VTVT.US vTv Therapeutics Inc 20260213 0 35.05 35.77 33.77 33.87 5500 33.87 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20260213 0 13.94 13.97 13.93 13.97 2531230 13.97 up up correct
VUZI.US Vuzix Corporation 20260213 0 2.5 2.6 2.47 2.53 609859 2.53 up down incorrect
VVOS.US Vivos Therapeutics Inc 20260213 0 1.6 1.725 1.51 1.52 176800 1.52 down up incorrect
VVPR.US VivoPower International PLC 20260213 0 1.49 2.221 1.49 2.11 7209400 2.11 up down incorrect
VXRT.US Vaxart Inc 20260213 0 0.57 0.57 0.51 0.57 228500 0.57
VYGR.US Voyager Therapeutics Inc 20260213 0 3.45 3.56 3.36 3.39 305500 3.39 down down correct
VYNE.US VYNE Therapeutics Inc 20260213 0 0.56 0.585 0.553 0.57 304700 0.57 up up correct
WABC.US Westamerica Bancorporation 20260213 0 52.03 52.66 51.36 52.21 185000 52.21 up up correct
WAFD.US Washington Federal Inc 20260213 0 32.65 32.98 32.32 32.88 510200 32.88 up up correct
WAFDP.US Washington Federal Inc 20260213 0 16.73 16.98 16.665 16.98 31600 16.98 up up correct
WAFU.US Wah Fu Education Group Limited 20260213 0 1.73 1.74 1.67 1.72 12600 1.72 down down correct
WAL.US PA 20260213 0 23.4 23.51 23.37 23.37 44243 23.1032 down down correct
WALD.US Waldencast Acquisition Corp 20260213 0 1.82 1.82 1.73 1.8 43300 1.8 down down correct
WALDW.US Waldencast Acquisition Corp 20260213 0 0.044 0.044 0.044 0.044 2700 0.044
WASH.US Washington Trust Bancorp Inc 20260213 0 35.46 36.18 35.23 35.9 88444 35.9 up up correct
WATT.US Energous Corporation 20260213 0 10.25 12.24 10.2 11.38 588600 11.38 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260213 0 5.1 5.302 5.05 5.05 8000 5.05 down down correct
WB.US Weibo Corporation 20260213 0 9.8 10.12 9.8 10.01 530800 10.01 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20260213 0 27.63 28.54 27.63 28.19 832900 28.19 up up correct
WDAY.US Workday Inc 20260213 0 144.26 147.38 141.7 144.42 5648200 144.42 up up correct
WDC.US Western Digital Corporation 20260213 0 273.09 289.66 266.46 281.58 9901700 281.4453 up up correct
WDFC.US WD 20260213 0 241.78 245.72 235.68 244.72 129000 244.72 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260213 0 1.71 1.71 1.71 1.71 0 1.71
WEN.US The Wendy's Company 20260213 0 7.09 7.93 7.08 7.48 19220800 7.3433 up up correct
WERN.US Werner Enterprises Inc 20260213 0 32.72 33.87 32.55 33.21 1224200 33.21 up up correct
WEYS.US Weyco Group Inc 20260213 0 31.62 32.18 31.5 31.5 5534 31.2447 down up incorrect
WFC.US PD 20260213 0 17.72 17.96 17.72 17.84 112191 17.5785 up down incorrect
WFCF.US Where Food Comes From Inc 20260213 0 11.36 11.36 11.36 11.36 0 11.36
WFCPX.US Wells Fargo & Co Non 20260213 0 17.31 17.31 17.31 17.31 0 17.2401
WFRD.US Weatherford International plc Ordinary Shares 20260213 0 100.98 103.05 99.95 101.42 1177400 101.42 up up correct
WHF.US WhiteHorse Finance Inc 20260213 0 6.57 6.6733 6.5 6.55 94770 6.3214 down up incorrect
WHLM.US Wilhelmina International Inc 20260213 0 3.59 3.59 3.59 3.59 0 3.59
WHLR.US Wheeler Real Estate Investment Trust Inc 20260213 0 2.06 2.08 1.86 1.87 202700 1.87 down up incorrect
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260213 0 38.01 38.01 38.01 38.01 0 38.01
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260213 0 6.3 6.37 6.23 6.37 2800 6.37 up up correct
WILC.US G. Willi 20260213 0 29.31 29.31 27.66 28.96 2700 28.96 down down correct
WIMI.US WiMi Hologram Cloud Inc 20260213 0 1.76 1.88 1.76 1.82 46900 1.82 up up correct
WINA.US Winmark Corporation 20260213 0 441.14 456.37 439.87 455.77 43190 455.77 up up correct
WING.US Wingstop Inc 20260213 0 220.33 226.145 218.11 221.65 1009300 221.3686 up up correct
WINT.US Windtree Therapeutics Inc 20260213 0 0.01 0.01 0.01 0.01 267100 0.01
WINV.US WinVest Acquisition Corp. Common Stock 20260213 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260213 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260213 0 70.96 71.94 68.905 69.23 1754400 69.23 down down correct
WKEY.US WISeKey International Holding AG 20260213 0 6.83 7.08 6.78 6.94 57879 6.94 up up correct
WKHS.US Workhorse Group Inc 20260213 0 3.85 3.96 3.83 3.89 68700 3.89 up up correct
WKSP.US Worksport Ltd. Common Stock 20260213 0 1.62 1.685 1.55 1.57 1187900 1.57 down down correct
WLDN.US Willdan Group Inc 20260213 0 112.93 121 112.51 117.33 315800 117.33 up up correct
WLFC.US Willis Lease Finance Corporation 20260213 0 194.7 203.93 193.65 196.77 27800 196.77 up down incorrect
WMG.US Warner Music Group Corp 20260213 0 28.84 29.535 28.65 29.45 1965331 29.2604 up down incorrect
WNEB.US Western New England Bancorp Inc 20260213 0 13.93 14.175 13.77 14.05 80676 14.05 up down incorrect
WNW.US Wunong Net Technology Company Limited 20260213 0 1.44 1.52 1.42 1.48 5637 1.48 up up correct
WOOF.US Petco Health and Wellness Company Inc 20260213 0 2.43 2.57 2.43 2.51 1869700 2.51 up up correct
WORX.US SCWorx Corp 20260213 0 0.247 0.3 0.23 0.28 8957900 0.28 up up correct
WPRT.US Westport Fuel Systems Inc 20260213 0 1.88 1.99 1.86 1.98 55100 1.98 up up correct
WRAP.US Wrap Technologies Inc 20260213 0 1.74 1.82 1.74 1.79 168300 1.79 up up correct
WRLD.US World Acceptance Corporation 20260213 0 127.58 133.93 126.78 131.15 116100 131.15 up up correct
WSBC.US WesBanco Inc 20260213 0 36.56 36.98 36.1375 36.65 413576 36.248 up up correct
WSBF.US Waterstone Financial Inc 20260213 0 18.09 18.17 17.78 18.09 37800 18.09
WSC.US WillScot Mobile Mini Holdings Corp 20260213 0 21.27 21.86 21.02 21.62 1327100 21.5477 up up correct
WSFS.US WSFS Financial Corporation 20260213 0 66.31 67.165 65.845 66.8 324667 66.8 up up correct
WTBA.US West Bancorporation Inc 20260213 0 25.69 25.844 25.23 25.55 45743 25.55 down down correct
WTER.US The Alkaline Water Company Inc 20260213 0 0.1245 0.13 0.11 0.1298 14382 0.1298 up up correct
WTFC.US Wintrust Financial Corporation 20260213 0 150.33 153.77 149.25 153.74 507988 153.74 up up correct
WTW.US Weight Watchers International Inc 20260213 0 283 291.81 281.44 287.74 1864428 287.74 up up correct
WVE.US Wave Life Sciences Ltd 20260213 0 13.16 13.16 12.54 12.68 2235459 12.68 down down correct
WVFC.US WVS Financial Corp 20260213 0 14.9 14.9 14.9 14.9 0 14.9
WVVI.US Willamette Valley Vineyards Inc 20260213 0 2.65 2.65 2.58 2.58 1000 2.58 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20260213 0 3.05 3.05 3.05 3.05 0 3.05
WW.US WW International Inc 20260213 0 22.67 23.73 22.55 23.22 162400 23.22 up up correct
WWD.US Woodward Inc 20260213 0 381.01 385 376.11 379.39 661935 379.0806 down down correct
WYNN.US Wynn Resorts Limited 20260213 0 104.16 115.06 104.06 113.39 3477800 113.1432 up up correct
XAIR.US Beyond Air Inc 20260213 0 1.05 1.15 1 1.05 580504 1.05
XBIO.US Xenetic Biosciences Inc 20260213 0 2.4 2.458 2.16 2.174 39459 2.174 down down correct
XBIT.US XBiotech Inc 20260213 0 2.39 2.48 2.39 2.45 45553 2.45 up up correct
XCAPX.US ACAP Strategic Fund 20260213 0 29.9 29.9 29.9 29.9 0 29.9
XCUR.US Exicure Inc 20260213 0 4.296 4.51 4.08 4.08 27500 4.08 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260213 0 22.78 22.78 22.78 22.78 0 22.78
XEL.US Xcel Energy Inc 20260213 0 79.54 81.93 79.37 81.59 5398200 80.9914 up up correct
XELA.US Exela Technologies Inc 20260213 0 0.069 0.069 0.069 0.069 0 0.069
XELB.US Xcel Brands Inc 20260213 0 1.83 1.95 1.735 1.89 49573 1.89 up up correct
XENE.US Xenon Pharmaceuticals Inc 20260213 0 41.82 42.9 41.36 41.48 763800 41.48 down down correct
XERS.US Xeris Pharmaceuticals Inc 20260213 0 6.94 7.1 6.8 6.82 985500 6.82 down down correct
XFOR.US X4 Pharmaceuticals Inc 20260213 0 3.39 3.51 3.375 3.41 160800 3.41 up up correct
XGN.US Exagen Inc 20260213 0 3.41 3.41 3.23 3.28 235800 3.28 down down correct
XILSX.US Pioneer ILS Interval Fund 20260213 0 9.96 9.96 9.96 9.96 0 9.96
XLO.US Xilio Therapeutics Inc. Common Stock 20260213 0 0.58 0.603 0.557 0.58 333200 0.58
XMTR.US Xometry Inc. Class A Common Stock 20260213 0 53.98 57.435 52.51 55.42 1264600 55.42 up down incorrect
XNCR.US Xencor Inc 20260213 0 11.76 11.95 11.36 11.59 417284 11.59 down up incorrect
XNET.US Xunlei Limited 20260213 0 5.8 5.85 5.71 5.79 134100 5.79 down up incorrect
XOMA.US XOMA Corporation 20260213 0 23.36 24.4 23.24 24.01 117400 24.01 up up correct
XOMAO.US XOMA Corporation 20260213 0 25.35 25.36 25.31 25.36 1600 25.36 up up correct
XOMAP.US XOMA Corporation 20260213 0 26.12 26.12 26.12 26.12 0 26.12
XONE.US The ExOne Company 20260213 0 49.59 49.59 49.58 49.585 86600 49.4491 down down correct
XOS.US Xos Inc 20260213 0 2.32 2.3699 2.26 2.28 13431 2.28 down down correct
XOSWW.US Xos Equity Warrants 20260213 0 0.0041 0.0042 0.0038 0.0038 18095 0.0038 down down correct
XP.US XP Inc 20260213 0 19.97 20.25 18.66 19.87 8672400 19.87 down down correct
XPEL.US XPEL Inc 20260213 0 53.95 54.8 53.37 53.72 163900 53.72 down down correct
XPER.US Xperi Holding Corporation 20260213 0 5.25 5.47 5.24 5.46 482200 5.46 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260213 0 5.55 5.55 5.55 5.55 0 5.5158
XRAY.US DENTSPLY SIRONA Inc 20260213 0 12.85 13.13 12.75 12.95 6654300 12.95 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260213 0 0.41 0.4369 0.41 0.4349 140514 0.4349 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20260213 0 1.94 1.97 1.89 1.92 1799900 1.92 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20260213 0 9.34 9.34 9.34 9.34 0 9.288
XSICX.US Voya Senior Income Fund Class 20260213 0 9.31 9.31 9.31 9.31 0 9.2618
XSIIX.US ING Senior Incm Fd 20260213 0 9.3 9.3 9.3 9.3 0 9.2465
XSIWX.US ING Senior Incm Fd 20260213 0 9.35 9.35 9.35 9.35 0 9.2962
XSLCX.US Invesco Senior Loan Fund Class 20260213 0 5.54 5.54 5.54 5.54 0 5.5068
XTLB.US XTL Biopharmaceuticals Ltd 20260213 0 0.91 1.06 0.89 0.89 56800 0.89 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20260213 0 5.73 6.72 5.4 6.43 136100 6.43 up up correct
YI.US 111 Inc 20260213 0 7.74 8.19 7.74 8.1 127400 8.1 up up correct
YJ.US Yunji Inc 20260213 0 1.322 1.41 1.322 1.41 2600 1.41 up up correct
YORW.US The York Water Company 20260213 0 32.99 33.551 32.7 33.48 53805 33.2486 up down incorrect
YQ.US 17 Education & Technology Group Inc 20260213 0 3.411 3.411 3.4 3.4 900 3.4 down up incorrect
YTRA.US Yatra Online Inc 20260213 0 1.5 1.54 1.461 1.5 45700 1.5
Z.US Zillow Group Inc 20260213 0 44.31 45.29 42.5 43.45 10828400 43.45 down down correct
ZBRA.US Zebra Technologies Corporation 20260213 0 278.68 280.32 261.06 264.62 983000 264.62 down down correct
ZCMD.US Zhongchao Inc 20260213 0 0.224 0.226 0.199 0.211 22775 1.688 down down correct
ZD.US Ziff Davis Inc. 20260213 0 30.12 30.77 29.47 30.5 476600 30.5 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20260213 0 0.87 0.89 0.752 0.835 24100 0.835 down down correct
ZG.US Zillow Group Inc 20260213 0 44.19 44.71 42.25 43.3 3403900 43.3 down down correct
ZION.US Zions Bancorporation National Association 20260213 0 59.99 61.76 59.25 61.26 2896300 61.26 up up correct
ZIONP.US Zions Bancorporation National Association 20260213 0 20 20.03 19.87 19.87 4320 19.5807 down up incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20260213 0 10.73 10.73 10 10 800 10 down down correct
ZKIN.US ZK International Group Co. Ltd 20260213 0 1.565 1.69 1.45 1.45 2100 1.45 down down correct
ZLAB.US Zai Lab Limited 20260213 0 19.74 20.22 19.675 20.03 728300 20.03 up up correct
ZM.US Zoom Video Communications Inc 20260213 0 92.3 92.91 89.892 92.6 3159600 92.6 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260213 0 2.34 2.48 2.34 2.39 245100 2.39 up up correct
ZS.US Zscaler Inc 20260213 0 174.34 179.9 172.43 177.72 2434100 177.72 up up correct
ZUMZ.US Zumiez Inc 20260213 0 24.15 25.06 23.8 24.85 143776 24.85 up up correct
ZVZZT.US NASDAQ TEST STOCK 20260213 0 27.23 27.23 12.11 25.25 95803 25.25 down down correct
ZYXI.US Zynex Inc 20260213 0 0.0314 0.04 0.0314 0.04 9940 0.04 up up correct

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