CollectAI

close-nasdaq_stocks

2026/02/24

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260224 0 6.5 6.5 6.5 6.5 0 6.5
AACG.US ATA Creativity Global 20260224 0 0.9388 0.972 0.9302 0.9304 5318 0.9304 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20260224 0 9.98 9.98 9.97 9.98 46100 9.98
AAIDX.US AAIDX 20260224 0 20.09 20.09 20.09 20.09 0 19.9519
AAL.US American Airlines Group Inc 20260224 0 12.93 13.34 12.89 13.15 64755900 13.15 up up correct
AAME.US Atlantic American Corporation 20260224 0 2.78 2.78 2.675 2.7 9736 2.7 down up incorrect
AAOI.US Applied Optoelectronics Inc 20260224 0 52.88 56.61 51 56.27 4197500 56.27 up down incorrect
AAON.US AAON Inc 20260224 0 101.06 104.35 100.25 100.95 602600 100.95 down up incorrect
AAPL.US Apple Inc 20260224 0 267.86 274.89 267.71 272.14 47014600 272.14 up down incorrect
AATC.US Image Sensing Systems Inc 20260224 0 5.75 5.79 5.67 5.67 3500 5.67 down up incorrect
ABCB.US Ameris Bancorp 20260224 0 79.02 79.97 78.75 79.35 574600 79.35 up up correct
ABCL.US AbCellera Biologics Inc 20260224 0 3.06 3.27 3.06 3.22 5556481 3.22 up up correct
ABEO.US Abeona Therapeutics Inc 20260224 0 5.2 5.43 5.16 5.4 1747600 5.4 up up correct
ABNB.US Airbnb Inc 20260224 0 124.02 127.7 123.77 125.66 4696000 125.66 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260224 0 2.57 2.8 2.48 2.76 234200 2.76 up up correct
ABR.US PF 20260224 0 22.29 22.3399 22.1501 22.16 5166 22.16 down down correct
ABSI.US Absci Corporation Common Stock 20260224 0 2.63 2.77 2.595 2.71 2130903 2.71 up up correct
ABUS.US Arbutus Biopharma Corporation 20260224 0 4.39 4.505 4.39 4.46 1237744 4.46 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260224 0 1.4 1.423 1.375 1.4 32100 1.4
ACAD.US ACADIA Pharmaceuticals Inc 20260224 0 25.04 25.19 24.49 24.59 1500700 24.59 down down correct
ACB.US Aurora Cannabis Inc 20260224 0 3.63 3.83 3.63 3.79 594200 3.79 up up correct
ACET.US Adicet Bio Inc 20260224 0 6.88 7.5 6.88 7.36 126247 7.36 up up correct
ACGL.US Arch Capital Group Ltd 20260224 0 98.7 99.49 97.77 99.18 1541800 99.18 up up correct
ACGLN.US Arch Capital Group Ltd 20260224 0 17.67 17.77 17.61 17.63 38300 17.3391 down down correct
ACGLO.US Arch Capital Group Ltd 20260224 0 21.16 21.22 21.1 21.1 33169 20.749 down down correct
ACHC.US Acadia Healthcare Company Inc 20260224 0 17.39 17.5 16.48 17.17 3407500 17.17 down down correct
ACHV.US Achieve Life Sciences Inc 20260224 0 4.23 4.545 4.23 4.39 430401 4.39 up up correct
ACIU.US AC Immune SA 20260224 0 2.55 2.73 2.44 2.72 233977 2.72 up up correct
ACIW.US ACI Worldwide Inc 20260224 0 38.49 39.71 38.49 39.08 857200 39.08 up up correct
ACLS.US Axcelis Technologies Inc 20260224 0 79.36 82.63 79 81.77 685100 81.77 up up correct
ACMR.US ACM Research Inc 20260224 0 65.87 68.94 65.87 67.76 916000 67.76 up up correct
ACNB.US ACNB Corporation 20260224 0 50.22 50.27 48.8 49.41 32359 49.0458 down down correct
ACRS.US Aclaris Therapeutics Inc 20260224 0 3.27 3.435 3.25 3.36 1562976 3.36 up up correct
ACT.US Enact Holdings Inc. Common Stock 20260224 0 41.2 41.62 41.05 41.46 181900 41.2544 up down incorrect
ACTG.US Acacia Research Corporation 20260224 0 4.05 4.1 3.995 4.03 198546 4.03 down down correct
ACVA.US ACV Auctions Inc 20260224 0 5.58 5.65 4.61 4.75 19288311 4.75 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260224 0 1.61 1.68 1.58 1.59 48775 1.59 down down correct
ADAG.US Adagene Inc 20260224 0 3.22 3.49 3.1221 3.35 43368 3.35 up up correct
ADBE.US Adobe Inc 20260224 0 245.57 258.25 244.28 255.17 5529100 255.17 up up correct
ADC.US PA 20260224 0 17.42 17.6 17.42 17.46 6222 17.46 up up correct
ADI.US Analog Devices Inc 20260224 0 359 362.49 355.64 356.09 4541300 354.9785 down down correct
ADIL.US Adial Pharmaceuticals Inc 20260224 0 2.36 2.54 2.27 2.44 59756 2.44 up up correct
ADMA.US ADMA Biologics Inc 20260224 0 16.36 16.4 15.345 15.52 2333400 15.52 down down correct
ADP.US Automatic Data Processing Inc 20260224 0 205.73 207.78 203.26 205.68 5808000 203.9945 down up incorrect
ADPT.US Adaptive Biotechnologies Corporation 20260224 0 15.39 16.21 15.39 16.05 1575300 16.05 up down incorrect
ADSK.US Autodesk Inc 20260224 0 217.54 225.3 215.01 220.91 2204300 220.91 up down incorrect
ADTN.US ADTRAN Inc 20260224 0 10.29 10.84 10.19 10.58 2182164 10.58 up up correct
ADTX.US Aditxt Inc 20260224 0 0.51 0.54 0.504 0.519 14500 4.152 up up correct
ADUS.US Addus HomeCare Corporation 20260224 0 107.27 113 101 105.2 679500 105.2 down down correct
ADV.US Advantage Solutions Inc 20260224 0 0.5473 0.579 0.5 0.5015 856450 0.5015 down down correct
ADXN.US Addex Therapeutics Ltd 20260224 0 7.25 7.25 7.25 7.25 0 7.25
AEAEU.US AltEnergy Acquisition Corp. Unit 20260224 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260224 0 0.55 0.57 0.52 0.56 19400 3.36 up up correct
AEHR.US Aehr Test Systems 20260224 0 34.5 40 34.42 39.23 2580100 39.23 up up correct
AEI.US Alset EHome International Inc 20260224 0 2.19 2.28 2.0962 2.27 6652 2.27 up up correct
AEIS.US Advanced Energy Industries Inc 20260224 0 331.31 340.26 328 335.74 522800 335.74 up up correct
AEMD.US Aethlon Medical Inc 20260224 0 1.99 2.02 1.92 2.005 20153 2.005 up up correct
AEP.US American Electric Power Company Inc 20260224 0 131.46 132.56 130.27 132.39 3209200 132.39 up up correct
AEYE.US AudioEye Inc 20260224 0 6.49 7 6.49 6.89 99803 6.89 up down incorrect
AFBI.US Affinity Bancshares Inc 20260224 0 20.06 20.525 19.72 19.72 4796 19.72 down down correct
AFCG.US AFC Gamma Inc 20260224 0 2.15 2.345 2.15 2.33 204523 2.33 up up correct
AFIB.US Acutus Medical Inc 20260224 0 0.0002 0.0002 0.0002 0.0002 600 0.0002
AFRM.US Affirm Holdings Inc 20260224 0 47.13 48.499 46.566 47.87 4930600 47.87 up down incorrect
AFYA.US Afya Limited 20260224 0 13.665 13.95 13.15 13.86 148718 13.86 up down incorrect
AGEN.US Agenus Inc 20260224 0 3.06 3.35 3.021 3.22 407990 3.22 up up correct
AGIO.US Agios Pharmaceuticals Inc 20260224 0 30.35 31.02 29.71 30.39 1201200 30.39 up up correct
AGMH.US AGM Group Holdings Inc 20260224 0 1.331 1.35 1.31 1.31 15303 1.31 down down correct
AGNC.US AGNC Investment Corp 20260224 0 11.29 11.32 11.16 11.31 27093200 11.1904 up up correct
AGNCM.US AGNC Investment Corp 20260224 0 25.05 25.1 24.98 24.9918 20075 24.9918 down down correct
AGNCN.US AGNC Investment Corp 20260224 0 25.72 25.72 25.61 25.62 12100 25.62 down down correct
AGNCO.US AGNC Investment Corp 20260224 0 25.47 25.62 25.46 25.52 16800 25.52 up up correct
AGNCP.US AGNC Investment Corp. 20260224 0 25.09 25.148 25.08 25.08 33442 25.08 down down correct
AGYS.US Agilysys Inc 20260224 0 71.23 75.75 71.22 71.97 565900 71.97 up up correct
AHCO.US AdaptHealth Corp 20260224 0 10.05 10.165 8.505 8.855 4166780 8.855 down down correct
AIHS.US Senmiao Technology Limited 20260224 0 1.29 1.295 1.28 1.28 14808 1.28 down up incorrect
AIP.US Arteris Inc. Common Stock 20260224 0 14.65 15.719 14.485 15.61 435648 15.61 up up correct
AIRG.US Airgain Inc 20260224 0 5.04 5.1404 4.815 4.83 43688 4.83 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260224 0 1.66 1.79 1.66 1.725 580208 1.725 up up correct
AIRT.US Air T Inc 20260224 0 23.06 23.37 22.6 22.6 3474 22.6 down down correct
AIRTP.US Air T Inc 20260224 0 19.92 19.99 19.85 19.85 1300 19.85 down down correct
AKAM.US Akamai Technologies Inc 20260224 0 98.66 103.9 98 100.13 5382800 100.13 up up correct
AKBA.US Akebia Therapeutics Inc 20260224 0 1.21 1.27 1.1901 1.24 2492341 1.24 up up correct
AKTS.US Akoustis Technologies Inc 20260224 0 19.54 20.1 19.04 20 236600 20 up up correct
AKTX.US Akari Therapeutics Plc 20260224 0 0.231 0.275 0.231 0.255 548000 0.255 up up correct
ALCO.US Alico Inc 20260224 0 41.5 41.84 41.1006 41.59 17886 41.59 up down incorrect
ALDX.US Aldeyra Therapeutics Inc 20260224 0 4.97 5.34 4.955 5.21 1045646 5.21 up down incorrect
ALEC.US Alector Inc 20260224 0 2.1 2.2253 2.06 2.19 528856 2.19 up down incorrect
ALF.US Alfi Inc 20260224 0 10.72 10.76 10.72 10.76 300 10.76 up down incorrect
ALGM.US Allegro MicroSystems Inc 20260224 0 38.91 39.66 38.66 39.04 1795900 39.04 up up correct
ALGN.US Align Technology Inc 20260224 0 180.61 186.14 179.79 185.53 1268300 185.53 up up correct
ALGS.US Aligos Therapeutics Inc 20260224 0 7 7.25 6.85 7.09 20085 7.09 up up correct
ALGT.US Allegiant Travel Company 20260224 0 104.17 106.87 101.65 103.69 427000 103.69 down down correct
ALHC.US Alignment Healthcare Inc 20260224 0 20.02 20.02 19.07 19.6 3479100 19.6 down down correct
ALKS.US Alkermes plc 20260224 0 32.91 33.88 32.55 33.39 2161300 33.39 up up correct
ALKT.US Alkami Technology Inc 20260224 0 15.75 15.96 15.09 15.6 2741000 15.6 down down correct
ALLO.US Allogene Therapeutics Inc 20260224 0 2.1 2.31 2.1 2.29 6636211 2.29 up up correct
ALLT.US Allot Ltd 20260224 0 9.4 9.85 9.33 9.81 498180 9.81 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20260224 0 328.22 333.07 324.48 332.85 791600 332.85 up up correct
ALOT.US AstroNova Inc 20260224 0 9.33 9.33 9.12 9.22 19479 9.22 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260224 0 0.0002 0.0002 0.0002 0.0002 4538 0.0002
ALRM.US Alarm.com Holdings Inc 20260224 0 44.29 45.97 44.27 45.47 760400 45.47 up down incorrect
ALRS.US Alerus Financial Corporation 20260224 0 24.47 24.565 24.21 24.24 70195 24.24 down up incorrect
ALT.US Altimmune Inc 20260224 0 4.52 4.83 4.52 4.57 2978900 4.57 up down incorrect
ALTO.US Alto Ingredients Inc 20260224 0 2.38 2.43 2.36 2.41 228100 2.41 up down incorrect
ALXO.US ALX Oncology Holdings Inc 20260224 0 2.41 2.65 2.37 2.45 364763 2.45 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260224 0 2.04 2.15 2.03 2.09 56400 2.09 up down incorrect
AMAL.US Amalgamated Financial Corp 20260224 0 38.63 38.985 38.23 38.63 121205 38.63
AMAT.US Applied Materials Inc 20260224 0 376.59 380.51 368 377.93 5711800 377.93 up up correct
AMBA.US Ambarella Inc 20260224 0 68.11 71.43 68.06 71.21 806100 71.21 up up correct
AMCX.US AMC Networks Inc 20260224 0 7.77 7.82 7.27 7.34 544422 7.34 down down correct
AMD.US Advanced Micro Devices Inc 20260224 0 211.63 216.71 206.5 213.84 81367000 213.84 up up correct
AMGN.US Amgen Inc 20260224 0 380.02 383.2 378.82 382.87 2454700 382.87 up up correct
AMKR.US Amkor Technology Inc 20260224 0 48 49.01 47.36 48.53 4240800 48.4372 up up correct
AMPG.US AmpliTech Group Inc 20260224 0 2.58 2.7 2.545 2.66 425400 2.66 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20260224 0 27.65 28.37 27.42 27.67 478146 27.67 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20260224 0 6.49 6.96 6.41 6.83 2329700 6.83 up up correct
AMRK.US A 20260224 0 56 57.43 54.15 56.96 652315 56.96 up up correct
AMRN.US Amarin Corporation plc 20260224 0 15.56 15.96 15.51 15.52 64900 15.52 down up incorrect
AMSC.US American Superconductor Corporation 20260224 0 32.31 34.24 32.05 33.71 820600 33.71 up up correct
AMSF.US AMERISAFE Inc 20260224 0 37.42 37.57 37.01 37.25 144572 36.7861 down down correct
AMST.US Amesite Inc 20260224 0 1.73 1.84 1.57 1.8 17500 1.8 up up correct
AMTB.US Amerant Bancorp Inc 20260224 0 21.55 21.71 21.35 21.54 187400 21.54 down up incorrect
AMTX.US Aemetis Inc 20260224 0 1.4 1.46 1.4 1.42 362316 1.42 up down incorrect
AMWD.US American Woodmark Corporation 20260224 0 55.16 55.635 53.23 53.46 123185 53.46 down up incorrect
AMZN.US Amazon.com Inc 20260224 0 205.47 210.36 203.25 208.56 41137200 208.56 up up correct
ANAB.US AnaptysBio Inc 20260224 0 54.91 57.74 54.91 55.41 235900 55.41 up up correct
ANDE.US The Andersons Inc 20260224 0 64.54 65.12 63.87 64.58 282600 64.58 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20260224 0 0.425 0.458 0.425 0.432 56400 0.432 up up correct
ANGI.US Angi Inc 20260224 0 7.92 8.135 7.845 8.03 776075 8.03 up up correct
ANGO.US AngioDynamics Inc 20260224 0 11.26 11.59 11.09 11.43 562939 11.43 up up correct
ANIK.US Anika Therapeutics Inc 20260224 0 11 11.3 10.82 10.85 223718 10.85 down down correct
ANIP.US ANI Pharmaceuticals Inc 20260224 0 75.36 76.91 73.8 76.7 291100 76.7 up up correct
ANIX.US Anixa Biosciences Inc 20260224 0 2.94 3.02 2.89 3 154900 3 up up correct
ANNX.US Annexon Inc 20260224 0 4.93 5.06 4.8912 4.96 2674698 4.96 up up correct
ANY.US Sphere 3D Corp 20260224 0 1.18 1.55 1.18 1.305 468500 1.305 up down incorrect
AOSL.US Alpha and Omega Semiconductor Limited 20260224 0 22.31 22.7 21.924 22.05 210130 22.05 down up incorrect
AOUT.US American Outdoor Brands Inc 20260224 0 8.97 9.19 8.97 9.08 36556 9.08 up up correct
APA.US APA Corporation 20260224 0 28.8 28.8 28.16 28.62 3973100 28.62 down down correct
APEI.US American Public Education Inc 20260224 0 43.4 45.61 43.4 45.46 268193 45.46 up up correct
API.US Agora Inc 20260224 0 4.6 4.83 4.58 4.76 262911 4.76 up up correct
APLS.US Apellis Pharmaceuticals Inc 20260224 0 21.12 22.67 20.1 22.13 3867200 22.13 up up correct
APM.US Aptorum Group Limited 20260224 0 0.77 0.8259 0.77 0.8092 6262 0.8092 up up correct
APOG.US Apogee Enterprises Inc 20260224 0 39.96 40.405 39.575 40.23 110598 40.23 up up correct
APP.US AppLovin Corporation 20260224 0 381.42 398.113 366.67 393.22 5191800 393.22 up up correct
APPF.US AppFolio Inc 20260224 0 163.88 169.85 161.13 166.26 528100 166.26 up up correct
APPN.US Appian Corporation 20260224 0 24.23 25.79 24.135 24.94 1467300 24.94 up up correct
APPS.US Digital Turbine Inc 20260224 0 4 4.2 3.94 4.09 2513092 4.09 up up correct
APRE.US Aprea Therapeutics Inc 20260224 0 0.8068 0.8149 0.754 0.7999 118994 0.7999 down down correct
APVO.US Aptevo Therapeutics Inc 20260224 0 6.43 6.9 6.43 6.88 18239 6.88 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260224 0 1.66 1.6725 1.66 1.6725 1004 1.6725 up up correct
APYX.US Apyx Medical Corporation 20260224 0 3.56 3.62 3.53 3.54 33288 3.54 down down correct
AQB.US AquaBounty Technologies Inc 20260224 0 0.88 0.904 0.88 0.884 14200 0.884 up up correct
AQMS.US Aqua Metals Inc 20260224 0 4.59 5.1 4.573 5.06 54547 5.06 up up correct
AQST.US Aquestive Therapeutics Inc 20260224 0 3.97 4.1 3.89 4.09 2443726 4.09 up up correct
ARAY.US Accuray Incorporated 20260224 0 0.57 0.6299 0.5681 0.5931 1423809 0.5931 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260224 0 1.03 1.04 0.9999 1.01 2904220 1.01 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260224 0 0.095 0.095 0.095 0.095 793 0.095
ARBK.US Argo Blockchain plc American Depositary Shares 20260224 0 2.76 2.885 2.76 2.84 9294 2.84 up up correct
ARCB.US ArcBest Corporation 20260224 0 99.02 101.25 99.02 100.04 223900 100.04 up up correct
ARCC.US Ares Capital Corporation 20260224 0 19.06 19.36 18.96 19.18 7324400 18.6705 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260224 0 7.7 8.4 7.67 8.18 440342 8.18 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20260224 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
ARDX.US Ardelyx Inc 20260224 0 6.21 6.567 6.06 6.56 8664600 6.56 up up correct
AREC.US American Resources Corporation 20260224 0 3.06 3.245 3.03 3.18 2027725 3.18 up up correct
ARGX.US argenx SE 20260224 0 834.91 842.09 827.83 840.28 270600 840.28 up down incorrect
ARHS.US Arhaus Inc. Class A Common Stock 20260224 0 8.5 8.67 8.4 8.4 891323 8.4 down up incorrect
ARKO.US Arko Corp 20260224 0 6.14 6.16 5.98 6.06 346400 6.0291 down up incorrect
ARLP.US Alliance Resource Partners L.P 20260224 0 26.98 27.48 26.32 26.51 724624 26.51 down down correct
AROW.US Arrow Financial Corporation 20260224 0 33.61 34.8354 33.38 33.61 48779 33.61
ARQQ.US Arqit Quantum Inc 20260224 0 15.26 16.495 15.26 16.39 231900 16.39 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20260224 0 0.152 0.152 0.1402 0.1465 4994 0.1465 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20260224 0 26.08 27.02 26.08 26.98 786700 26.98 up up correct
ARRY.US Array Technologies Inc 20260224 0 10.64 10.95 10.46 10.73 4032100 10.73 up up correct
ARTL.US Artelo Biosciences Inc 20260224 0 1.24 1.395 1.24 1.3 16667 3.9 up up correct
ARTNA.US Artesian Resources Corporation 20260224 0 34 34.235 33.51 33.77 32315 33.77 down down correct
ARTW.US Art's 20260224 0 2.33 2.45 2.3299 2.4 11783 2.4 up up correct
ARVN.US Arvinas Inc 20260224 0 11.33 12.44 11 12.37 1751587 12.37 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260224 0 63.43 64.92 62.57 63.67 2522400 63.67 up up correct
ASLE.US AerSale Corporation 20260224 0 7.61 7.635 7.545 7.59 132245 7.59 down down correct
ASMB.US Assembly Biosciences Inc 20260224 0 30.16 30.2 29.3 29.64 96800 29.64 down down correct
ASML.US ASML Holding N.V 20260224 0 1500.02 1507.35 1473.9301 1497.8 1538900 1497.8 down down correct
ASO.US Academy Sports and Outdoors Inc 20260224 0 59.135 61.63 58.92 61.18 2189536 61.18 up up correct
ASPC.US Alpha Capital Acquisition Company 20260224 0 12.01 12.48 11.88 12 22300 12 down down correct
ASPCU.US Alpha Capital Acquisition Company 20260224 0 12.5 12.53 12.5 12.53 1728 12.53 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20260224 0 7.31 7.79 6.76 7.08 59312 7.08 down up incorrect
ASPU.US Aspen Group Inc 20260224 0 0.1464 0.148 0.145 0.148 13690 0.148 up down incorrect
ASRT.US Assertio Holdings Inc 20260224 0 11.925 12.2 11.82 11.94 23572 11.94 up down incorrect
ASRV.US AmeriServ Financial Inc 20260224 0 3.76 3.77 3.72 3.72 6530 3.72 down up incorrect
ASTC.US Astrotech Corporation 20260224 0 2.785 2.81 2.77 2.77 2209 2.77 down down correct
ASTE.US Astec Industries Inc 20260224 0 58.04 59.225 57.81 58.5 266309 58.3686 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260224 0 4.67 4.809 4.595 4.6 606466 4.6 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260224 0 0.15 0.177 0.1431 0.16 11822 0.16 up up correct
ASTS.US AST SpaceMobile Inc 20260224 0 81.565 86.29 80.83 85.82 7553600 85.82 up up correct
ASUR.US Asure Software Inc 20260224 0 6.92 7.3872 6.8 6.99 208275 6.99 up down incorrect
ASYS.US Amtech Systems Inc 20260224 0 11.6 12.47 11.6 12.27 204900 12.27 up down incorrect
ATAI.US ATAI Life Sciences N.V. Common Shares 20260224 0 4 4.37 3.94 4.37 6947236 4.37 up down incorrect
ATEC.US Alphatec Holdings Inc 20260224 0 13.18 13.98 13 13.93 6120000 13.93 up up correct
ATER.US Aterian Inc 20260224 0 0.56 0.599 0.55 0.565 81500 0.565 up up correct
ATEX.US Anterix Inc 20260224 0 36.38 38.29 35.9561 38.02 603339 38.02 up up correct
ATHA.US Athira Pharma Inc 20260224 0 5.84 6.125 5.84 5.96 57654 5.96 up up correct
ATHE.US Alterity Therapeutics Limited 20260224 0 3.3 3.3261 3.29 3.3261 1583 3.3261 up up correct
ATLC.US Atlanticus Holdings Corporation 20260224 0 52.56 53.34 52.21 52.65 66112 52.65 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260224 0 25.03 25.1 25.03 25.096 6900 25.096 up up correct
ATLCP.US Atlanticus Holdings Corporation 20260224 0 24.685 24.77 24.659 24.752 1400 24.2778 up up correct
ATLO.US Ames National Corporation 20260224 0 27.38 27.73 27.1 27.51 34721 27.2722 up up correct
ATMH.US All Things Mobile Analytic Inc 20260224 0 0.0669 0.0669 0.0669 0.0669 0 0.0669
ATNI.US ATN International Inc 20260224 0 28.37 28.899 28.24 28.6 40678 28.6 up down incorrect
ATOM.US Atomera Incorporated 20260224 0 6.04 6.06 5.07 5.305 2513700 5.305 down up incorrect
ATOS.US Atossa Therapeutics Inc 20260224 0 4.01 4.27 4 4.21 96340 4.21 up down incorrect
ATRA.US Atara Biotherapeutics Inc 20260224 0 4.15 4.33 4.03 4.21 41200 4.21 up down incorrect
ATRC.US AtriCure Inc 20260224 0 31.95 32.69 30.8 31.14 897500 31.14 down up incorrect
ATRO.US Astronics Corporation 20260224 0 76.13 80.68 75 79.39 641400 79.39 up up correct
ATXI.US Avenue Therapeutics Inc 20260224 0 0.1985 0.2888 0.15 0.282 13551 0.282 up up correct
AUB.US Atlantic Union Bankshares Corporation 20260224 0 38.26 39.115 38.01 38.46 1098425 38.46 up up correct
AUBN.US Auburn National Bancorporation Inc 20260224 0 24.9 24.9 24.5001 24.75 730 24.4751 down down correct
AUDC.US AudioCodes Ltd 20260224 0 7.04 7.515 7.04 7.315 189038 7.315 up up correct
AUID.US Ipsidy Inc. Common Stock 20260224 0 1.36 1.48 1.3232 1.43 285832 1.43 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20260224 0 14.69 14.955 14.5 14.59 913300 14.59 down down correct
AUR.US Aurora Innovation Inc 20260224 0 4.73 4.89 4.63 4.85 13001700 4.85 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20260224 0 5.52 5.75 5.5 5.68 162983 5.68 up up correct
AUROW.US Aurora Innovation Inc 20260224 0 0.2728 0.285 0.25 0.2829 25318 0.2829 up up correct
AUTL.US Autolus Therapeutics plc 20260224 0 1.75 1.885 1.735 1.82 3481891 1.82 up up correct
AUUD.US Auddia Inc 20260224 0 0.96 1.039 0.911 0.99 541700 0.99 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20260224 0 7.16 7.24 7.045 7.06 854909 7.06 down down correct
AVAV.US AeroVironment Inc 20260224 0 252.2 265.9 246.15 262.25 731500 262.25 up up correct
AVGO.US Broadcom Inc 20260224 0 322.54 328.31 314.45 325.49 23614400 325.49 up up correct
AVIR.US Atea Pharmaceuticals Inc 20260224 0 4.63 4.74 4.62 4.65 439701 4.65 up down incorrect
AVNW.US Aviat Networks Inc 20260224 0 24.32 24.74 24.31 24.31 140625 24.31 down up incorrect
AVO.US Mission Produce Inc 20260224 0 14.22 14.53 14.19 14.46 288569 14.46 up down incorrect
AVPT.US Avepoint Inc 20260224 0 9.9 10.33 9.855 10.13 1672000 10.13 up down incorrect
AVT.US Avnet Inc 20260224 0 67.18 68.29 66.8 66.94 842800 66.5726 down down correct
AVTX.US Avalo Therapeutics Inc 20260224 0 14.8 16.5 14.8 16.2 628983 16.2 up up correct
AVXL.US Anavex Life Sciences Corp 20260224 0 4.17 4.425 4.15 4.36 1013100 4.36 up up correct
AWRE.US Aware Inc 20260224 0 1.7 1.709 1.65 1.65 4455 1.65 down down correct
AXGN.US AxoGen Inc 20260224 0 29.62 35.25 29 32.5 2631600 32.5 up up correct
AXON.US Axon Enterprise Inc 20260224 0 420.77 444.96 410.54 442.51 1458400 442.51 up up correct
AXSM.US Axsome Therapeutics Inc 20260224 0 175.01 175.295 166.88 169.95 1069100 169.95 down down correct
AXTI.US AXT Inc 20260224 0 29.82 35.08 29.7 35.08 9840900 35.08 up up correct
AYTU.US Aytu Biopharma Inc 20260224 0 2.1601 2.3162 2.1601 2.27 31676 2.27 up up correct
AZN.US AstraZeneca PLC 20260224 0 208.99 209.35 206.49 206.61 1710800 206.61 down up incorrect
BAC.US PQ 20260224 0 17.75 17.83 17.75 17.75 2 17.75
BAND.US Bandwidth Inc 20260224 0 13.85 14.055 13.49 13.79 408052 13.79 down down correct
BANF.US BancFirst Corporation 20260224 0 111.03 112.79 110.12 111.56 141421 111.56 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260224 0 26.25 26.25 26.14 26.14 1100 26.14 down down correct
BANR.US Banner Corporation 20260224 0 60.4 60.64 59.51 60.18 289300 60.18 down down correct
BANX.US StoneCastle Financial Corp 20260224 0 19.85 19.92 19.69 19.73 114300 19.73 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20260224 0 2.62 2.69 2.56 2.56 16031 2.56 down down correct
BATRA.US The Liberty Braves Group 20260224 0 46.85 50 46.69 47.445 45200 47.445 up up correct
BATRK.US The Liberty Braves Group 20260224 0 42.83 43.19 42.549 43.13 328500 43.13 up up correct
BBBY.US Bed Bath & Beyond Inc 20260224 0 5.32 5.96 5.24 5.5 4297100 5.5 up up correct
BBCP.US Concrete Pumping Holdings Inc 20260224 0 6.69 6.85 6.66 6.68 43176 6.68 down down correct
BBGI.US Beasley Broadcast Group Inc 20260224 0 4.37 4.466 4.2501 4.31 7858 4.31 down down correct
BBIG.US Vinco Ventures Inc 20260224 0 0.0008 0.0032 0.0008 0.0032 2765 0.0032 up up correct
BBIO.US BridgeBio Pharma Inc 20260224 0 67.91 68.97 67.11 68.31 2507300 68.31 up up correct
BBLG.US Bone Biologics Corp Common Stock 20260224 0 1.174 1.18 1.14 1.14 18500 1.14 down down correct
BBSI.US Barrett Business Services Inc 20260224 0 30.97 31.565 30.75 31.06 217031 30.9677 up up correct
BCAB.US BioAtla Inc 20260224 0 0.1994 0.1994 0.1848 0.192 1131945 0.192 down down correct
BCBP.US BCB Bancorp Inc 20260224 0 8.08 8.165 7.955 8.06 77101 8.06 down up incorrect
BCDA.US BioCardia Inc 20260224 0 1.13 1.175 1.11 1.165 33635 1.165 up down incorrect
BCLI.US Brainstorm Cell Therapeutics Inc 20260224 0 0.64 0.7197 0.63 0.665 30240 0.665 up down incorrect
BCML.US BayCom Corp 20260224 0 29.86 30.1 29.485 29.54 12104 29.2333 down down correct
BCOR.US Blucora Inc 20260224 0 22.466 22.503 22.466 22.503 179 22.503 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20260224 0 11.06 11.06 11.05 11.05 1819 11.05 down down correct
BCPC.US Balchem Corporation 20260224 0 175 179.11 173 178.56 197900 178.56 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20260224 0 7.64 7.6997 7.56 7.61 1951631 7.61 down down correct
BCTX.US BriaCell Therapeutics Corp 20260224 0 3.73 3.85 3.6 3.67 151207 3.67 down down correct
BCTXW.US BriaCell Therapeutics Corp 20260224 0 0.0016 0.0023 0.0016 0.0023 4353 0.0023 up up correct
BCYC.US Bicycle Therapeutics plc 20260224 0 5.47 5.775 5.45 5.62 407599 5.62 up up correct
BDSX.US Biodesix Inc 20260224 0 12.68 13.3 11.95 13.02 109365 13.02 up up correct
BDTX.US Black Diamond Therapeutics Inc 20260224 0 2.41 2.595 2.4 2.55 846782 2.55 up up correct
BEAM.US Beam Therapeutics Inc 20260224 0 29.75 32.83 29.51 32.29 3748200 32.29 up up correct
BEAT.US Heartbeam Inc. Common Stock 20260224 0 1.39 1.43 1.325 1.42 349237 1.42 up up correct
BEATW.US Heartbeam Inc. Warrant 20260224 0 0.12 0.1318 0.12 0.1317 2841 0.1317 up up correct
BEEM.US Beam Global 20260224 0 1.4 1.545 1.4 1.52 505400 1.52 up up correct
BELFA.US Bel Fuse Inc 20260224 0 217.43 221.7 215.7 215.7 28469 215.7 down down correct
BELFB.US Bel Fuse Inc 20260224 0 232.37 240.62 231.6 234.4 123000 234.4 up up correct
BFC.US Bank First Corporation 20260224 0 140.41 140.75 137.55 139.4 103129 139.4 down down correct
BFRI.US Biofrontera Inc. Common Stock 20260224 0 0.85 0.8525 0.8101 0.8496 63436 0.8496 down down correct
BFST.US Business First Bancshares Inc 20260224 0 27.9 28.11 27.63 27.75 173217 27.75 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20260224 0 0.0779 0.0781 0.066 0.0703 5465650 3.515 down down correct
BHF.US Brighthouse Financial Inc 20260224 0 61.84 62.01 60.13 61.86 2288200 61.86 up up correct
BHFAL.US Brighthouse Financial Inc 20260224 0 18.3 18.4 18.233 18.3029 25528 17.9135 up up correct
BHFAM.US Brighthouse Financial Inc 20260224 0 12.45 12.59 12.45 12.53 22600 12.2239 up down incorrect
BHFAN.US Brighthouse Financial Inc 20260224 0 13.87 13.99 13.87 13.97 64700 13.6179 up down incorrect
BHFAO.US Brighthouse Financial Inc 20260224 0 17.68 17.85 17.54 17.63 131600 17.1921 down up incorrect
BHFAP.US Brighthouse Financial Inc 20260224 0 17.17 17.21 17.06 17.17 22000 16.7392
BIDU.US Baidu Inc 20260224 0 132 133.92 130.52 133.63 1668300 133.63 up down incorrect
BIIB.US Biogen Inc 20260224 0 196.03 198.72 194.43 195.13 716000 195.13 down down correct
BILI.US Bilibili Inc 20260224 0 29.42 29.73 29.01 29.68 2196200 29.68 up up correct
BIOX.US Bioceres Crop Solutions Corp 20260224 0 0.54 0.6079 0.54 0.57 595578 0.57 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20260224 0 2.921 2.97 2.65 2.72 88197 2.72 down down correct
BITF.US Bitfarms Ltd. Common Stock 20260224 0 1.99 2.21 1.99 2.2 31800400 2.2 up up correct
BIVI.US BioVie Inc 20260224 0 1.29 1.2987 1.24 1.25 54315 1.25 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260224 0 1.92 2.1 1.88 2.05 117400 2.05 up up correct
BJRI.US BJ's Restaurants Inc 20260224 0 41.05 41.105 39.82 40.38 342611 40.38 down down correct
BKNG.US Booking Holdings Inc 20260224 0 3890 4083 3880 4068.5601 805100 4059.2999 up up correct
BKR.US Baker Hughes Company 20260224 0 63.94 65.2 63.1 64.72 7618400 64.72 up down incorrect
BKSC.US Bank of South Carolina Corporation 20260224 0 15.58 15.58 15.29 15.49 4100 15.49 down up incorrect
BKYI.US BIO 20260224 0 0.5599 0.595 0.5256 0.5515 3256056 0.5515 down up incorrect
BL.US BlackLine Inc 20260224 0 32.33 33.92 32.26 32.52 2330100 32.52 up down incorrect
BLBD.US Blue Bird Corporation 20260224 0 60.5 62.14 60.32 62.01 271700 62.01 up down incorrect
BLBX.US Blackboxstocks Inc. Common Stock 20260224 0 15.4 18.92 14.262 18.15 841700 18.15 up down incorrect
BLDP.US Ballard Power Systems Inc 20260224 0 2.1 2.16 2.06 2.12 2355367 2.12 up down incorrect
BLFS.US BioLife Solutions Inc 20260224 0 22.86 23.085 22.54 22.65 319187 22.65 down up incorrect
BLFY.US Blue Foundry Bancorp Common Stock 20260224 0 13.67 13.685 13.47 13.65 244129 13.65 down up incorrect
BLIN.US Bridgeline Digital Inc 20260224 0 0.85 0.9399 0.82 0.8595 76662 0.8595 up down incorrect
BLKB.US Blackbaud Inc 20260224 0 46.14 48.28 46.03 47.21 571500 47.21 up down incorrect
BLMN.US Bloomin' Brands Inc 20260224 0 6.1 6.21 5.79 5.87 3137210 5.87 down down correct
BLNK.US Blink Charging Co 20260224 0 0.6633 0.6921 0.6626 0.6813 917857 0.6813 up up correct
BLRX.US BioLineRx Ltd 20260224 0 2.89 2.89 2.7 2.75 12900 2.75 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20260224 0 3.85 4.29 3.675 3.76 4065966 3.76 down down correct
BMBL.US Bumble Inc 20260224 0 2.82 2.945 2.81 2.91 2889704 2.91 up up correct
BMEA.US Biomea Fusion Inc 20260224 0 1.31 1.37 1.28 1.31 1197365 1.31
BMRA.US Biomerica Inc 20260224 0 2.1 2.165 2.05 2.1 8276 2.1
BMRC.US Bank of Marin Bancorp 20260224 0 25.76 26.06 24.6601 25.84 133520 25.84 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20260224 0 60.3 66.28 59.63 62.62 3453800 62.62 up up correct
BNGO.US Bionano Genomics Inc 20260224 0 1.12 1.16 1.1 1.12 101900 1.12
BNR.US Burning Rock Biotech Limited 20260224 0 28.52 28.81 26.99 27.63 28661 27.63 down down correct
BNTC.US Benitec Biopharma Inc 20260224 0 10.76 11.33 10.5 11.12 212429 11.12 up down incorrect
BNTX.US BioNTech SE 20260224 0 110.07 111.37 109.6 110.885 359800 110.885 up down incorrect
BOKF.US BOK Financial Corporation 20260224 0 129.39 130.05 127.63 129.23 322000 129.23 down up incorrect
BOLT.US Bolt Biotherapeutics Inc 20260224 0 5.0031 5.2614 4.92 5.09 12492 5.09 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20260224 0 1.55 1.6201 1.545 1.6 34678 1.6 up up correct
BOOM.US DMC Global Inc 20260224 0 7.24 7.28 5.67 5.84 1534371 5.84 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260224 0 4.56 4.7 4.56 4.62 15100 4.62 up up correct
BOTJ.US Bank of the James Financial Group Inc 20260224 0 20.75 20.99 20.49 20.72 8642 20.72 down down correct
BOXL.US Boxlight Corporation 20260224 0 1.62 1.7 1.54 1.65 1326477 1.65 up up correct
BPOP.US Popular Inc 20260224 0 141.51 142.64 139.07 140.22 666300 140.22 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260224 0 25.125 25.1463 25.125 25.1463 3120 25.0199 up up correct
BPRN.US The Bank of Princeton 20260224 0 35.6899 35.6899 33.85 34.15 11819 34.15 down down correct
BPTH.US Bio 20260224 0 0.07 0.07 0.06 0.07 28500 0.07
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260224 0 16.41 16.59 16.32 16.56 37600 16.1628 up up correct
BPYPN.US Brookfield Property Partners L.P 20260224 0 13.85 14.21 13.85 14.13 6400 13.7728 up up correct
BPYPO.US Brookfield Property Partners L.P 20260224 0 15.355 15.39 15.21 15.25 15600 14.8559 down down correct
BPYPP.US Brookfield Property Partners L.P 20260224 0 16.185 16.25 16.15 16.22 34300 15.825 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260224 0 1.69 1.695 1.59 1.63 38653 1.63 down down correct
BRID.US Bridgford Foods Corporation 20260224 0 7.5 7.5 7.34 7.43 1600 7.43 down down correct
BRKR.US Bruker Corporation 20260224 0 39.7 40.71 39.03 39.77 2116900 39.77 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260224 0 1.54 1.5616 1.48 1.51 29565 1.51 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260224 0 0.2587 0.32 0.2184 0.2695 219746203 0.2695 up up correct
BRZE.US Braze Inc. Class A Common Stock 20260224 0 15.72 17.44 15.7 17.315 2799700 17.315 up up correct
BSBK.US Bogota Financial Corp 20260224 0 8.4 8.54 8.4 8.45 4703 8.45 up up correct
BSET.US Bassett Furniture Industries Incorporated 20260224 0 14.59 14.76 14.32 14.59 13318 14.59
BSFC.US Blue Star Foods Corp. Common Stock 20260224 0 0.002 0.002 0.001 0.002 511900 0.002
BSRR.US Sierra Bancorp 20260224 0 36.05 37.03 35.91 36.03 56133 36.03 down down correct
BSVN.US Bank7 Corp 20260224 0 42 42.88 41.8 42.13 7713 42.13 up up correct
BSY.US Bentley Systems Incorporated 20260224 0 32.37 33.2 32.01 32.34 2891300 32.2837 down down correct
BTAI.US BioXcel Therapeutics Inc 20260224 0 1.59 1.73 1.59 1.64 330672 1.64 up up correct
BTBD.US BT Brands Inc. Common Stock 20260224 0 1.285 1.3 1.27 1.3 21563 1.3 up up correct
BTBDW.US BT Brands Inc. Warrant 20260224 0 0.1483 0.1483 0.13 0.13 300 0.13 down down correct
BTBT.US Bit Digital Inc 20260224 0 1.64 1.76 1.63 1.68 18799600 1.68 up up correct
BTCS.US BTCS Inc. Common Stock 20260224 0 1.5 1.62 1.46 1.6 762576 1.6 up up correct
BTCY.US Biotricity Inc. Common Stock 20260224 0 0.235 0.2869 0.235 0.28 5924 0.28 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260224 0 6.52 6.62 6.51 6.61 375800 6.5548 up up correct
BUSE.US First Busey Corporation 20260224 0 25.29 25.63 25.24 25.48 414000 25.48 up up correct
BVS.US Bioventus Inc 20260224 0 8.68 8.86 8.675 8.72 235228 8.72 up up correct
BWAY.US BrainsWay Ltd 20260224 0 24.05 24.725 23.9 24.41 112200 12.205 up up correct
BWB.US Bridgewater Bancshares Inc 20260224 0 18.62 18.66 18.39 18.57 48589 18.57 down down correct
BWEN.US Broadwind Inc 20260224 0 2.36 2.54 2.3 2.52 149564 2.52 up up correct
BWFG.US Bankwell Financial Group Inc 20260224 0 47.3 48 46.71 47.89 36762 47.89 up up correct
BWMN.US Bowman Consulting Group Ltd 20260224 0 32.15 32.545 31.835 32.42 103524 32.42 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260224 0 18.87 19.08 18.56 18.68 58800 18.3495 down down correct
BYFC.US Broadway Financial Corporation 20260224 0 8 8 8 8 461 8
BYND.US Beyond Meat Inc 20260224 0 0.7011 0.75 0.7 0.7237 22043449 0.7237 up up correct
BYRN.US Byrna Technologies Inc 20260224 0 11.84 13.04 11.66 12.81 371330 12.81 up up correct
BYSI.US BeyondSpring Inc 20260224 0 1.2701 1.3628 1.2701 1.36 11449 1.36 up up correct
BZ.US Kanzhun Ltd ADR 20260224 0 16.26 16.45 16.01 16.35 5554300 16.35 up up correct
BZUN.US Baozun Inc 20260224 0 2.66 2.72 2.66 2.69 64698 2.69 up up correct
CAAS.US China Automotive Systems Inc 20260224 0 4.38 4.53 4.36 4.53 10095 4.53 up down incorrect
CABA.US Cabaletta Bio Inc 20260224 0 2.91 3.3687 2.91 3.29 5863155 3.29 up down incorrect
CAC.US Camden National Corporation 20260224 0 47.01 47.02 46.2625 46.85 76514 46.85 down up incorrect
CACC.US Credit Acceptance Corporation 20260224 0 487.97 502.64 484.7 495.53 233600 495.53 up down incorrect
CADCX.US CADCX 20260224 0 24.09 24.09 24.09 24.09 0 23.9508
CADEX.US CADEX 20260224 0 24.2 24.2 24.2 24.2 0 24.0441
CADFX.US CION Ares Diversified Credit Fund W 20260224 0 24.46 24.46 24.46 24.46 0 24.3057
CADL.US Candel Therapeutics Inc. Common Stock 20260224 0 4.95 5.11 4.76 5.09 2882371 5.09 up up correct
CADSX.US CADSX 20260224 0 24.31 24.31 24.31 24.31 0 24.1618
CADUX.US CADUX 20260224 0 24.43 24.43 24.43 24.43 0 24.2667
CADWX.US CADWX 20260224 0 24.27 24.27 24.27 24.27 0 24.1167
CAKE.US The Cheesecake Factory Incorporated 20260224 0 63.49 64.71 63.35 64.34 1278600 64.0362 up up correct
CALA.US Calithera Biosciences Inc 20260224 0 0.0002 0.0002 0.0002 0.0002 100 0.0002
CALM.US Cal 20260224 0 83.92 84.98 83.45 84.88 630800 84.88 up down incorrect
CAMP.US CalAmp Corp 20260224 0 4.51 5 4.443 4.7 62200 4.7 up down incorrect
CAMT.US Camtek Ltd 20260224 0 155.75 164.6 155.75 163.78 555100 163.78 up up correct
CAN.US Canaan Inc 20260224 0 0.425 0.5 0.425 0.498 14612600 0.498 up up correct
CAPR.US Capricor Therapeutics Inc 20260224 0 27.65 28.03 27.07 27.91 784300 27.91 up up correct
CAR.US Avis Budget Group Inc 20260224 0 87.56 94.17 85.96 93.99 1417100 93.99 up up correct
CARE.US Carter Bankshares Inc 20260224 0 21.09 21.23 20.84 21.04 142255 21.04 down down correct
CARG.US CarGurus Inc 20260224 0 27.9 29.255 27.57 28.98 2039200 28.98 up up correct
CARV.US Carver Bancorp Inc 20260224 0 1.35 1.5 1.3 1.5 4320 1.5 up up correct
CASH.US Meta Financial Group Inc 20260224 0 92.8 93.89 91.96 92.85 369000 92.7979 up up correct
CASI.US CASI Pharmaceuticals Inc 20260224 0 0.792 0.8 0.7885 0.8 555 0.8 up up correct
CASS.US Cass Information Systems Inc 20260224 0 43.72 45.01 43.7 44.34 71872 44.0243 up up correct
CASY.US Casey's General Stores Inc 20260224 0 674.99 684.61 669.55 681.48 269152 681.48 up up correct
CATY.US Cathay General Bancorp 20260224 0 51.27 51.74 50.77 51.19 397400 50.82 down down correct
CBAN.US Colony Bankcorp Inc 20260224 0 20.17 20.505 19.89 20.08 125683 20.08 down up incorrect
CBAT.US CBAK Energy Technology Inc 20260224 0 1.02 1.04 0.9901 1.02 108818 1.02
CBFV.US CB Financial Services Inc 20260224 0 34.14 34.23 34.14 34.19 2831 34.19 up down incorrect
CBIO.US Catalyst Biosciences Inc 20260224 0 11.5 13.505 11.5 12.65 239955 12.65 up up correct
CBNK.US Capital Bancorp Inc 20260224 0 29.54 30.185 29.39 29.92 38334 29.92 up up correct
CBOE.US Cboe Global Markets Inc 20260224 0 291.94 294.28 288.61 292.94 574100 292.2184 up down incorrect
CBRL.US Cracker Barrel Old Country Store Inc 20260224 0 31.71 32.2 30.53 31.09 1170700 31.09 down up incorrect
CBSH.US Commerce Bancshares Inc 20260224 0 52.23 52.55 51.39 52.2 1153400 51.9213 down down correct
CCAP.US Crescent Capital BDC Inc 20260224 0 12.97 13.2947 12.77 12.88 257088 12.88 down down correct
CCB.US Coastal Financial Corporation 20260224 0 75.34 79.015 73.9 78.9 248826 78.9 up up correct
CCBG.US Capital City Bank Group Inc 20260224 0 41.73 42.29 41.565 42.15 84943 41.8839 up up correct
CCCC.US C4 Therapeutics Inc 20260224 0 2.33 2.77 2.33 2.39 6084300 2.39 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260224 0 22.9 23.05 22.75 22.82 60300 22.6169 down down correct
CCEL.US Cryo 20260224 0 3.39 3.405 3.38 3.405 5554 3.405 up up correct
CCEP.US Coca 20260224 0 107.76 108.28 107.31 107.75 1912500 107.75 down down correct
CCLFX.US CCLFX 20260224 0 10.5 10.5 10.5 10.5 0 10.5
CCNE.US CNB Financial Corporation 20260224 0 29.21 29.29 28.9 29.17 174734 28.9825 down down correct
CCNEP.US CNB Financial Corporation 20260224 0 25.232 25.232 25.232 25.232 0 25.232
CCOI.US Cogent Communications Holdings Inc 20260224 0 18.24 18.96 17.68 18.94 1605600 18.9234 up up correct
CCRN.US Cross Country Healthcare Inc 20260224 0 8.61 8.81 8.58 8.74 355854 8.74 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20260224 0 28.9086 30.825 28.9086 30.15 226126 30.15 up up correct
CD.US Chindata Group Holdings Limited 20260224 0 4 4.48 3.96 4.27 143800 4.27 up up correct
CDLX.US Cardlytics Inc 20260224 0 0.8547 0.9336 0.8532 0.8684 935509 0.8684 up up correct
CDNA.US CareDx Inc 20260224 0 18.71 19.425 18.58 19.25 583157 19.25 up up correct
CDNS.US Cadence Design Systems Inc 20260224 0 277.82 293.85 277.3 290.63 3039600 290.63 up up correct
CDW.US CDW Corporation 20260224 0 123.25 129.69 123.13 125.53 2029400 124.9 up up correct
CDXS.US Codexis Inc 20260224 0 1.11 1.18 1.09 1.105 1655364 1.105 down down correct
CDZI.US Cadiz Inc 20260224 0 5.22 5.41 5.16 5.34 807494 5.34 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20260224 0 19.5 19.572 19.5 19.57 1700 19.57 up up correct
CEDAX.US CEDAX 20260224 0 21.58 21.58 21.58 21.58 0 21.58
CEDIX.US Destra International & Event 20260224 0 21.61 21.61 21.61 21.61 0 21.61
CEDTX.US CEDTX 20260224 0 21.42 21.42 21.42 21.42 0 21.42
CELC.US Celcuity Inc 20260224 0 105.25 107.5 104.45 105.79 362200 105.79 up up correct
CELH.US Celsius Holdings Inc 20260224 0 48.82 51.35 48.82 50.72 4796100 50.72 up up correct
CELU.US Celularity Inc 20260224 0 1.3 1.37 1.25 1.31 21137 1.31 up up correct
CELUW.US Celularity Inc 20260224 0 0.0069 0.0069 0.0069 0.0069 4624 0.0069
CENQW.US CENAQ Energy Corp. Warrant 20260224 0 0.0234 0.04 0.0234 0.04 54005 0.04 up up correct
CENT.US Central Garden & Pet Company 20260224 0 39.19 39.93 39 39.88 67150 39.88 up up correct
CENTA.US Central Garden & Pet Company 20260224 0 34.79 35.25 34.745 35 166870 35 up up correct
CENX.US Century Aluminum Company 20260224 0 51.84 55.5 50.95 53.51 2419900 53.51 up up correct
CERS.US Cerus Corporation 20260224 0 2.38 2.48 2.365 2.38 1038180 2.38
CERT.US Certara Inc 20260224 0 6.55 6.74 6.39 6.69 3459001 6.69 up up correct
CETX.US Cemtrex Inc 20260224 0 1.12 1.14 1.08 1.13 495900 1.13 up up correct
CEVA.US CEVA Inc 20260224 0 19.72 20.46 19.435 20.13 689981 20.13 up down incorrect
CFBK.US CF Bankshares Inc 20260224 0 30.7 30.8 30.33 30.33 29300 30.33 down up incorrect
CFFI.US C&F Financial Corporation 20260224 0 75.26 75.26 73.02 74.44 4796 73.9382 down down correct
CFFN.US Capitol Federal Financial Inc 20260224 0 7.26 7.32 7.22 7.3 724536 7.3 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20260224 0 30.68 30.74 30.62 30.62 10891500 30.62 down up incorrect
CG.US The Carlyle Group Inc 20260224 0 49.84 51.43 49.1 50.89 2681000 50.89 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260224 0 17.54 17.54 17.44 17.44 13600 17.44 down down correct
CGBD.US TCG BDC Inc 20260224 0 11.12 11.51 11.12 11.45 882415 11.45 up up correct
CGC.US Canopy Growth Corporation 20260224 0 1.15 1.2 1.14 1.17 7766100 1.17 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260224 0 22.66 22.66 22.66 22.66 0 22.66
CGEM.US Cullinan Oncology Inc 20260224 0 14.045 14.56 13.88 14.27 969865 14.27 up up correct
CGEN.US Compugen Ltd 20260224 0 1.71 1.81 1.6901 1.77 202394 1.77 up up correct
CGNT.US Cognyte Software Ltd 20260224 0 6.33 6.56 6.3219 6.39 652644 6.39 up up correct
CGNX.US Cognex Corporation 20260224 0 56.82 58.27 56.5 57.88 2531100 57.7943 up up correct
CGO.US Calamos Global Total Return Fund 20260224 0 12.56 12.66 12.53 12.64 37300 12.5526 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20260224 0 1.03 1.08 1.02 1.04 552666 1.04 up up correct
CHCI.US Comstock Holding Companies Inc 20260224 0 11.675 11.675 11.5 11.6 4951 11.6 down down correct
CHCO.US City Holding Company 20260224 0 121.32 122.815 119.35 121.29 84862 121.29 down down correct
CHDN.US Churchill Downs Incorporated 20260224 0 93.85 96.32 93.55 96.19 1261100 96.19 up down incorrect
CHEF.US The Chefs' Warehouse Inc 20260224 0 71.47 72.76 70.68 72.43 479000 72.43 up down incorrect
CHEK.US Check 20260224 0 148 148 143 145 1276900 145 down up incorrect
CHI.US Calamos Convertible Opportunities and Income Fund 20260224 0 11.49 11.55 11.41 11.43 182400 11.3331 down up incorrect
CHKP.US Check Point Software Technologies Ltd 20260224 0 154.38 157.74 152.27 152.44 1480200 152.44 down down correct
CHMG.US Chemung Financial Corporation 20260224 0 56.555 56.87 55.7 56.16 2415 56.16 down up incorrect
CHNR.US China Natural Resources Inc 20260224 0 3.53 3.5816 3.4 3.4795 5171 3.4795 down up incorrect
CHRS.US Coherus BioSciences Inc 20260224 0 1.64 1.695 1.62 1.67 949872 1.67 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20260224 0 177.42 178.37 172.61 177.35 1825100 176.7454 down down correct
CHSCL.US CHS Inc 20260224 0 25.68 25.69 25.62 25.65 16200 25.65 down down correct
CHSCM.US CHS Inc 20260224 0 25.15 25.15 25.05 25.1 12500 25.1 down down correct
CHSCN.US CHS Inc 20260224 0 25.44 25.47 25.41 25.47 14800 25.47 up up correct
CHSCO.US CHS Inc 20260224 0 26.23 26.26 26.17 26.24 17900 26.24 up up correct
CHSCP.US CHS Inc 20260224 0 28.1 28.24 27.9 27.96 19700 27.96 down down correct
CHTR.US Charter Communications Inc 20260224 0 227.52 234.27 226.19 231.85 1165100 231.85 up up correct
CHW.US Calamos Global Dynamic Income Fund 20260224 0 8.19 8.29 8.18 8.28 160300 8.2251 up up correct
CHY.US Calamos Convertible and High Income Fund 20260224 0 11.98 12.04 11.93 11.97 167100 11.8657 down down correct
CIFR.US Cipher Mining Inc 20260224 0 15.56 17.555 14.63 17.12 51315056 17.12 up up correct
CIGI.US Colliers International Group Inc 20260224 0 110.56 114.89 110.56 114.2 356600 114.2 up down incorrect
CINF.US Cincinnati Financial Corporation 20260224 0 160.49 161.7 159.27 160.73 1182400 160.73 up up correct
CIVB.US Civista Bancshares Inc 20260224 0 23.82 23.99 23.315 23.9 86635 23.9 up up correct
CIZN.US Citizens Holding Company 20260224 0 9.45 9.45 9.45 9.45 300 9.45
CLAR.US Clarus Corporation 20260224 0 3.3 3.302 3.21 3.22 244844 3.22 down down correct
CLBK.US Columbia Financial Inc 20260224 0 18.11 18.43 17.87 17.98 265683 17.98 down down correct
CLBT.US Cellebrite DI 20260224 0 12.01 12.74 11.81 12.63 2121900 12.63 up up correct
CLDX.US Celldex Therapeutics Inc 20260224 0 24.53 25.11 24.19 24.84 830100 24.84 up up correct
CLFD.US Clearfield Inc 20260224 0 31.67 32.92 31.61 32.73 101458 32.73 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20260224 0 0.563 0.64 0.562 0.619 135053 0.619 up up correct
CLIR.US ClearSign Technologies Corporation 20260224 0 0.5954 0.61 0.55 0.5875 76940 0.5875 down down correct
CLLS.US Cellectis S.A 20260224 0 3.96 4.055 3.91 3.98 41681 3.98 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20260224 0 28.97 29.52 28.55 29.25 939100 29.25 up up correct
CLNE.US Clean Energy Fuels Corp 20260224 0 2.56 2.61 2.54 2.54 1001589 2.54 down down correct
CLNN.US Clene Inc 20260224 0 4.53 5.04 4.4 5.04 172230 5.04 up up correct
CLOV.US Clover Health Investments Corp 20260224 0 2.03 2.03 1.94 2.01 5523122 2.01 down down correct
CLPS.US CLPS Incorporation 20260224 0 1.06 1.06 1.06 1.06 656 1.06
CLPT.US ClearPoint Neuro Inc 20260224 0 14.7 15.09 14.23 14.55 409976 14.55 down down correct
CLRB.US Cellectar Biosciences Inc 20260224 0 3.27 3.41 3.26 3.36 11800 3.36 up up correct
CLRO.US ClearOne Inc 20260224 0 4.7 4.7 4.475 4.65 4195 4.65 down down correct
CLSK.US CleanSpark Inc 20260224 0 9.625 10.6 9.59 10.35 25930900 10.35 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260224 0 16.98 16.98 16.2101 16.84 2628 16.84 down up incorrect
CLVR.US Clever Leaves Holdings Inc 20260224 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
CLWT.US Euro Tech Holdings Company Limited 20260224 0 1.2274 1.24 1.2274 1.24 565 1.24 up down incorrect
CMBM.US Cambium Networks Corporation 20260224 0 1.19 1.235 1.18 1.19 94981 1.19
CMCO.US Columbus McKinnon Corporation 20260224 0 18.6 19.235 18.5062 19.19 888323 19.19 up up correct
CMCSA.US Comcast Corporation 20260224 0 31.48 31.85 31.36 31.61 20735400 31.61 up up correct
CMCT.US CIM Commercial Trust Corporation 20260224 0 2.5 2.54 2.35 2.35 66400 2.35 down up incorrect
CME.US CME Group Inc 20260224 0 313.44 319.24 313.28 319.03 2395300 311.5814 up down incorrect
CMLS.US Cumulus Media Inc 20260224 0 0.0798 0.0798 0.0798 0.0798 500 0.0798
CMMB.US Chemomab Therapeutics Ltd 20260224 0 1.54 1.6 1.49 1.55 28000 1.55 up up correct
CMPR.US Cimpress plc 20260224 0 70.57 73.28 70.49 71.6 91315 71.6 up up correct
CMPS.US COMPASS Pathways plc 20260224 0 7.9 8.03 7.63 7.99 2720754 7.99 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260224 0 5.93 6.03 5.84 6 2051087 6 up up correct
CMTL.US Comtech Telecommunications Corp 20260224 0 5.4 5.75 5.39 5.6 155356 5.6 up up correct
CNDT.US Conduent Incorporated 20260224 0 1.6 1.64 1.495 1.51 1822922 1.51 down down correct
CNET.US ZW Data Action Technologies Inc 20260224 0 0.75 0.82 0.75 0.81 9300 0.81 up down incorrect
CNEY.US CN Energy Group. Inc 20260224 0 0.9755 1.01 0.9755 1 34353 1 up down incorrect
CNOB.US ConnectOne Bancorp Inc 20260224 0 26.79 26.97 26.5 26.84 243600 26.84 up down incorrect
CNOBP.US ConnectOne Bancorp Inc 20260224 0 24.795 24.85 24.77 24.77 5200 24.77 down down correct
CNRLX.US CNRLX 20260224 0 16.58 16.58 16.58 16.58 0 16.58
CNROX.US CNROX 20260224 0 4.91 4.91 4.91 4.91 0 4.91
CNSP.US CNS Pharmaceuticals Inc 20260224 0 3.12 3.12 2.95 2.97 11500 2.97 down up incorrect
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260224 0 25.65 27 25.65 26.52 870300 26.52 up down incorrect
CNTB.US Connect Biopharma Holdings Limited 20260224 0 2.6 2.6 2.42 2.45 112767 2.45 down up incorrect
CNTX.US Context Therapeutics Inc. Common Stock 20260224 0 2.29 2.49 2.28 2.48 784435 2.48 up up correct
CNTY.US Century Casinos Inc 20260224 0 1.6 1.627 1.56 1.6 81264 1.6
CNXC.US Concentrix Corporation 20260224 0 29.73 30.775 29.55 30.43 1355000 30.43 up up correct
CNXN.US PC Connection Inc 20260224 0 60.06 61.235 59.71 60.12 83726 60.12 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20260224 0 53.55 55.24 52.27 55.24 1062600 55.24 up up correct
COCP.US Cocrystal Pharma Inc 20260224 0 0.99 1.01 0.9601 0.995 48977 0.995 up up correct
CODA.US Coda Octopus Group Inc 20260224 0 13.84 14.3499 13.6 14.24 176733 14.24 up up correct
CODX.US Co 20260224 0 2.2 2.39 2.2 2.334 1766 2.334 up up correct
COF.US PN 20260224 0 16.78 16.815 16.72 16.76 1 16.76 down down correct
COFS.US ChoiceOne Financial Services Inc 20260224 0 28.85 28.88 28.45 28.7 100214 28.3997 down down correct
COGT.US Cogent Biosciences Inc 20260224 0 37.23 39.205 36.99 39.18 1535377 39.18 up up correct
COHR.US Coherent Inc 20260224 0 253.25 261.33 247.93 254.86 4618900 254.86 up up correct
COHU.US Cohu Inc 20260224 0 30.73 31.7 30.46 30.6 674700 30.6 down down correct
COIN.US Coinbase Global Inc 20260224 0 155.84 162.28 152.7 162.03 10442900 162.03 up up correct
COKE.US Coca 20260224 0 185.7 195.3 185.1 195.2 502300 195.2 up up correct
COLB.US Columbia Banking System Inc 20260224 0 30.03 30.19 29.59 29.86 2825800 29.4987 down down correct
COLL.US Collegium Pharmaceutical Inc 20260224 0 44.92 45.7299 44.62 45.17 235221 45.17 up up correct
COLM.US Columbia Sportswear Company 20260224 0 62.02 63.17 61.64 61.74 569900 61.4224 down down correct
COMS.US COMSovereign Holding Corp 20260224 0 0.0016 0.0016 0.0016 0.0016 0 0.0016
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260224 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260224 0 7.34 7.96 7.08 7.959 45000 7.959 up up correct
CORT.US Corcept Therapeutics Incorporated 20260224 0 35.4 37.58 35.4 36.48 1972300 36.48 up up correct
COST.US Costco Wholesale Corporation 20260224 0 986.38 998.88 985.04 998.43 1671100 998.43 up up correct
CPHC.US Canterbury Park Holding Corporation 20260224 0 15.4937 15.55 15.4686 15.55 652 15.55 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20260224 0 3.95 3.96 3.81 3.92 93906 3.92 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260224 0 0.32 0.32 0.309 0.315 20800 0.315 down down correct
CPRDX.US CPRDX 20260224 0 11.38 11.38 11.38 11.38 0 11.3151
CPREX.US CPREX 20260224 0 11.38 11.38 11.38 11.38 0 11.3131
CPRSX.US CPRSX 20260224 0 11.37 11.37 11.37 11.37 0 11.3101
CPRT.US Copart Inc 20260224 0 35.53 35.74 34.73 35.28 12455900 35.28 down down correct
CPRTX.US CPRTX 20260224 0 11.36 11.36 11.36 11.36 0 11.3001
CPRX.US Catalyst Pharmaceuticals Inc 20260224 0 24.04 24.41 23.78 24.19 1755400 24.19 up up correct
CPSH.US CPS Technologies Corporation 20260224 0 4.35 4.48 4.2 4.31 174299 4.31 down down correct
CPSS.US Consumer Portfolio Services Inc 20260224 0 8.09 8.225 8 8.04 7453 8.04 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260224 0 14.96 15 14.81 14.87 51600 14.7263 down down correct
CRAI.US CRA International Inc 20260224 0 159 162.17 156.37 156.96 126600 156.4434 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260224 0 7.44 7.88 7.44 7.63 87169 7.63 up up correct
CRBU.US Caribou Biosciences Inc 20260224 0 1.895 2.22 1.87 2.14 4617511 2.14 up up correct
CRCT.US Cricut Inc 20260224 0 4.43 4.53 4.31 4.33 631427 4.33 down down correct
CRDF.US Cardiff Oncology Inc 20260224 0 1.57 1.74 1.56 1.7 988300 1.7 up up correct
CRDFX.US CRDFX 20260224 0 22.67 22.67 22.67 22.67 0 22.67
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260224 0 22.66 22.66 22.66 22.66 0 22.66
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260224 0 0.99 1.03 0.99 1.005 274936 1.005 up up correct
CRDLX.US CRDLX 20260224 0 22.66 22.66 22.66 22.66 0 22.66
CRDTX.US Griffin Inst Access Credit Fund CL A 20260224 0 22.67 22.67 22.67 22.67 0 22.67
CREDX.US CREDX 20260224 0 8.1 8.1 8.1 8.1 0 8.0439
CREG.US China Recycling Energy Corporation 20260224 0 1.25 1.29 1.2 1.27 35923 1.27 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20260224 0 1.05 1.238 1.05 1.12 408244 1.12 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260224 0 11.74 11.83 11.55 11.67 207797 11.67 down down correct
CREX.US Creative Realities Inc 20260224 0 3.335 3.49 3.335 3.47 16016 3.47 up up correct
CRIS.US Curis Inc 20260224 0 1.16 1.16 1.08 1.08 104173 1.08 down up incorrect
CRKN.US Crown ElectroKinetics Corp 20260224 0 0.1 0.1 0.1 0.1 0 0.1
CRMD.US CorMedix Inc 20260224 0 7.01 7.13 6.9501 7.07 969846 7.07 up down incorrect
CRMT.US America's Car 20260224 0 20.51 21.385 19.95 20.34 109045 20.34 down up incorrect
CRNC.US Cerence Inc 20260224 0 7.35 7.87 7.32 7.43 899800 7.43 up down incorrect
CRNT.US Ceragon Networks Ltd 20260224 0 2.18 2.33 2.175 2.29 401810 2.29 up down incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20260224 0 43.71 44.57 43.425 44.52 624300 44.52 up up correct
CRON.US Cronos Group Inc 20260224 0 2.72 2.75 2.66 2.74 1034049 2.74 up up correct
CROX.US Crocs Inc 20260224 0 96.59 97.32 95.2 96.69 1436100 96.69 up up correct
CRSP.US CRISPR Therapeutics AG 20260224 0 54.04 57.3 54.01 56.77 1690100 56.77 up up correct
CRSR.US Corsair Gaming Inc 20260224 0 5.41 5.58 5.375 5.45 1081217 5.45 up up correct
CRTD.US Creatd Inc 20260224 0 10 10 4 10 359 10
CRTO.US Criteo S.A 20260224 0 16.58 17.585 16.25 17.52 425388 17.52 up down incorrect
CRUS.US Cirrus Logic Inc 20260224 0 144.18 146.75 143.06 145.1 473900 145.1 up down incorrect
CRVL.US CorVel Corporation 20260224 0 49.86 50.815 48.92 50.2 236383 50.2 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20260224 0 17.15 18.19 17.15 17.82 1170900 17.82 up up correct
CRWD.US CrowdStrike Holdings Inc 20260224 0 349.1 360.9 345.05 350.25 7138700 350.25 up up correct
CRWS.US Crown Crafts Inc 20260224 0 3 3.1 2.95 2.95 39405 2.8678 down down correct
CSBR.US Champions Oncology Inc 20260224 0 5.8 5.99 5.8 5.8 7508 5.8
CSCO.US Cisco Systems Inc 20260224 0 77.74 78.71 77.47 78.14 19485100 78.14 up up correct
CSGP.US CoStar Group Inc 20260224 0 47.56 49.75 47.33 49.15 5596600 49.15 up up correct
CSGS.US CSG Systems International Inc 20260224 0 79.77 79.86 79.7 79.82 215500 79.82 up up correct
CSIQ.US Canadian Solar Inc 20260224 0 20.6 21.72 20.27 21.37 1525500 21.37 up up correct
CSPI.US CSP Inc 20260224 0 8.83 9.2 8.69 9 26100 8.9695 up up correct
CSQ.US Calamos Strategic Total Return Fund 20260224 0 18.91 19.05 18.8 19.03 234184 18.8997 up up correct
CSTE.US Caesarstone Ltd 20260224 0 1.57 1.57 1.47 1.54 109828 1.54 down up incorrect
CSTL.US Castle Biosciences Inc 20260224 0 28.96 30.5381 28.61 29.94 555547 29.94 up down incorrect
CSWC.US Capital Southwest Corporation 20260224 0 22.35 22.74 22.31 22.53 540810 22.2672 up down incorrect
CSX.US CSX Corporation 20260224 0 41.87 42.59 41.8 42.47 10184400 42.3306 up up correct
CTAS.US Cintas Corporation 20260224 0 197.9 199.72 197.2 198.55 1858500 198.55 up down incorrect
CTBI.US Community Trust Bancorp Inc 20260224 0 60.97 62.2241 60.5 61.73 58049 61.1758 up down incorrect
CTHR.US Charles & Colvard Ltd 20260224 0 0.051 0.051 0.051 0.051 341 0.051
CTKB.US Cytek Biosciences Inc. Common Stock 20260224 0 4.39 4.455 4.34 4.36 449481 4.36 down down correct
CTLP.US Cantaloupe Inc 20260224 0 10.3 10.44 10.2185 10.3 1234818 10.3
CTMX.US CytomX Therapeutics Inc 20260224 0 5.56 5.74 5.44 5.44 1890746 5.44 down down correct
CTRE.US CareTrust REIT Inc 20260224 0 40.45 40.91 39.99 40.61 1645519 40.61 up up correct
CTRM.US Castor Maritime Inc 20260224 0 2.16 2.32 2.16 2.22 69046 2.22 up up correct
CTRN.US Citi Trends Inc 20260224 0 43.64 45.97 43.6 45.33 88738 45.33 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20260224 0 61.04 62.7 60.16 61.06 7776200 61.06 up up correct
CTSO.US Cytosorbents Corporation 20260224 0 0.689 0.6999 0.6785 0.69 61444 0.69 up up correct
CTXR.US Citius Pharmaceuticals Inc 20260224 0 0.6672 0.7499 0.66 0.7497 421610 0.7497 up up correct
CUE.US Cue Biopharma Inc 20260224 0 0.292 0.292 0.272 0.2817 268821 0.2817 down up incorrect
CUEN.US Cuentas Inc 20260224 0 0.11 0.11 0.11 0.11 131 0.11
CURI.US CuriosityStream Inc 20260224 0 3.13 3.295 3.115 3.25 275900 3.1728 up down incorrect
CVBF.US CVB Financial Corp 20260224 0 19.45 19.68 19.38 19.62 773900 19.62 up up correct
CVCO.US Cavco Industries Inc 20260224 0 582.05 596.62 582.05 589.98 265000 589.98 up up correct
CVGI.US Commercial Vehicle Group Inc 20260224 0 1.7 1.72 1.625 1.69 125617 1.69 down down correct
CVGW.US Calavo Growers Inc 20260224 0 26.18 26.62 26.0245 26.55 115672 26.55 up up correct
CVLG.US Covenant Logistics Group Inc 20260224 0 28.15 28.74 27.97 28.16 90234 28.0917 up up correct
CVLT.US Commvault Systems Inc 20260224 0 85.1 88.73 84.44 88.49 742200 88.49 up up correct
CVRX.US CVRx Inc. Common Stock 20260224 0 6.76 7.61 6.76 7.24 705659 7.24 up up correct
CVV.US CVD Equipment Corporation 20260224 0 3.78 3.98 3.78 3.93 35185 3.93 up up correct
CWBC.US Community West Bancshares 20260224 0 23.45 23.58 23.21 23.4 133000 23.4 down down correct
CWCO.US Consolidated Water Co. Ltd 20260224 0 36.73 37.56 36.71 37.29 40840 37.29 up up correct
CWST.US Casella Waste Systems Inc 20260224 0 92.71 94.13 91.72 91.87 848000 91.87 down down correct
CXDO.US Crexendo Inc 20260224 0 5.58 5.778 5.58 5.68 76384 5.68 up up correct
CYCN.US Cyclerion Therapeutics Inc 20260224 0 1.26 1.35 1.26 1.32 25500 1.32 up up correct
CYPS.US Cyclo3pss Corporation 20260224 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260224 0 8.18 8.41 8.1 8.27 275200 8.27 up up correct
CYTK.US Cytokinetics Incorporated 20260224 0 68.44 70.39 67.02 70.1 1946700 70.1 up up correct
CZNC.US Citizens & Northern Corporation 20260224 0 23.28 23.315 22.59 22.74 45151 22.74 down down correct
CZR.US Caesars Entertainment Inc 20260224 0 20.18 20.79 20.18 20.34 4907000 20.34 up up correct
CZWI.US Citizens Community Bancorp Inc 20260224 0 17.87 18.19 17.61 17.895 28780 17.895 up up correct
DAKT.US Daktronics Inc 20260224 0 27.85 28.2561 27.27 27.34 721897 27.34 down up incorrect
DARE.US Daré Bioscience Inc 20260224 0 1.66 1.71 1.6362 1.66 113702 1.66
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20260224 0 11.78 12.15 11.61 12.02 2060364 12.02 up up correct
DBGI.US Digital Brands Group Inc 20260224 0 5.02 5.162 4.58 4.82 388600 4.82 down down correct
DBVT.US DBV Technologies S.A 20260224 0 21.42 22.445 21.29 22.27 81310 22.27 up up correct
DBX.US Dropbox Inc 20260224 0 24.5 25.47 24.005 24.28 6319500 24.28 down down correct
DCBO.US Docebo Inc 20260224 0 16.5 16.805 16.34 16.46 183446 16.46 down down correct
DCGO.US DocGo Inc 20260224 0 0.737 0.7619 0.7162 0.7421 543740 0.7421 up up correct
DCOM.US Dime Community Bancshares Inc 20260224 0 32.69 33.39 32.42 32.62 261000 32.62 down down correct
DCOMP.US Dime Community Bancshares Inc 20260224 0 19.8 19.8 18.72 19.43 3300 19.43 down down correct
DCTH.US Delcath Systems Inc 20260224 0 9.77 10.05 9.745 9.95 234100 9.95 up up correct
DDOG.US Datadog Inc 20260224 0 101.44 105.781 98.01 104.43 7572800 104.43 up up correct
DFH.US Dream Finders Homes Inc 20260224 0 19.96 20.415 19.2 19.2 551304 19.2 down down correct
DGICA.US Donegal Group Inc 20260224 0 17.06 17.5 16.9 17.44 174257 17.44 up up correct
DGII.US Digi International Inc 20260224 0 48.17 49.295 48.05 48.5 341536 48.5 up up correct
DGLY.US Digital Ally Inc 20260224 0 1.22 1.22 1.14 1.2001 17208 1.2001 down up incorrect
DH.US Definitive Healthcare Corp. Class A Common Stock 20260224 0 1.38 1.44 1.36 1.39 401204 1.39 up down incorrect
DHC.US Diversified Healthcare Trust 20260224 0 6.1 6.23 5.66 6.1 2109228 6.1
DHCNI.US DHCNI 20260224 0 17.6 17.6 17.6 17.6 0 17.6
DHCNL.US Diversified Healthcare Trust 20260224 0 18.04 18.1661 18.04 18.1 4973 18.1 up up correct
DHIL.US Diamond Hill Investment Group Inc 20260224 0 171.4 171.675 171.08 171.63 67836 171.63 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20260224 0 5.19 5.61 5.113 5.45 204310 5.45 up up correct
DIOD.US Diodes Incorporated 20260224 0 68.82 71.67 68.82 69.29 315600 69.29 up up correct
DJCO.US Daily Journal Corporation 20260224 0 498.52 520.79 492.77 515.08 76600 515.08 up up correct
DKNG.US DraftKings Inc 20260224 0 21.935 22.4 21.63 22.37 12468300 22.37 up up correct
DLHC.US DLH Holdings Corp 20260224 0 5.615 5.68 5.615 5.67 3288 5.67 up up correct
DLO.US DLocal Limited Class A Common Shares 20260224 0 12.41 12.48 12.2 12.4 796940 12.4 down down correct
DLPN.US Dolphin Entertainment Inc 20260224 0 1.67 1.745 1.67 1.7 25033 1.7 up up correct
DLTH.US Duluth Holdings Inc 20260224 0 2.23 2.33 2.21 2.28 45072 2.28 up up correct
DLTR.US Dollar Tree Inc 20260224 0 131.56 132.98 130.58 131.71 1976900 131.71 up up correct
DMAC.US DiaMedica Therapeutics Inc 20260224 0 8.38 8.63 8.275 8.55 173670 8.55 up up correct
DMLP.US Dorchester Minerals L.P 20260224 0 25.3 25.9 25.22 25.47 184667 25.47 up up correct
DMRC.US Digimarc Corporation 20260224 0 4.54 4.76 4.34 4.71 210295 4.71 up up correct
DNLI.US Denali Therapeutics Inc 20260224 0 20.86 21.56 20.485 21.43 1432100 21.43 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20260224 0 2.985 3.01 2.92 2.96 1844367 2.96 down down correct
DOCU.US DocuSign Inc 20260224 0 41.98 44.7 41.85 42.85 8314100 42.85 up up correct
DOGZ.US Dogness (International) Corporation 20260224 0 1.57 1.65 1.45 1.51 192794 1.51 down down correct
DOMO.US Domo Inc 20260224 0 3.5 3.88 3.45 3.82 1684839 3.82 up up correct
DORM.US Dorman Products Inc 20260224 0 128.11 130.5999 126 126.4 122570 126.4 down up incorrect
DOX.US Amdocs Limited 20260224 0 67.41 69.21 66.96 67.26 1181800 67.26 down up incorrect
DOYU.US DouYu International Holdings Limited 20260224 0 5.01 5.353 4.28 4.48 211800 4.48 down down correct
DPRO.US Draganfly Inc. Common Shares 20260224 0 8 8.1 7.66 7.78 1065154 7.78 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260224 0 19.595 19.73 19.37 19.73 2500 19.0048 up up correct
DRIO.US DarioHealth Corp 20260224 0 11.26 11.26 11.26 11.26 0 11.26
DRMA.US Dermata Therapeutics Inc. Common Stock 20260224 0 1.22 1.255 1.155 1.21 228000 1.21 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260224 0 0.0172 0.0192 0.0171 0.019 20979 0.019 up up correct
DRVN.US Driven Brands Holdings Inc 20260224 0 16.8 16.89 16.47 16.61 1176630 16.61 down down correct
DSGN.US Design Therapeutics Inc 20260224 0 10.38 10.705 10.31 10.6 186936 10.6 up up correct
DSGX.US The Descartes Systems Group Inc 20260224 0 63.16 64.57 62.64 63.58 692200 63.58 up up correct
DSP.US Viant Technology Inc 20260224 0 8.83 9.19 8.715 9.16 144061 9.16 up up correct
DSWL.US Deswell Industries Inc 20260224 0 3.75 3.75 3.63 3.75 15676 3.75
DTIL.US Precision BioSciences Inc 20260224 0 3.95 4.03 3.885 4 94744 4 up up correct
DTSS.US Datasea Inc 20260224 0 0.9275 0.9699 0.9 0.9 8138 0.9 down down correct
DTST.US Data Storage Corporation 20260224 0 4.06 4.13 3.85 3.92 33100 3.92 down down correct
DTSTW.US Data Storage Corporation 20260224 0 0.0512 0.0512 0.0512 0.0512 198 0.0512
DUO.US Fangdd Network Group Ltd 20260224 0 1.1 1.1 1.01 1.07 79600 1.07 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20260224 0 106.12 110.1 105.01 109.43 1798800 109.43 up up correct
DUOT.US Duos Technologies Group Inc 20260224 0 8.51 8.6899 8.1 8.42 123788 8.42 down down correct
DWSN.US Dawson Geophysical Company 20260224 0 2.75 3 2.71 2.95 56000 2.95 up up correct
DXCM.US DexCom Inc 20260224 0 73.31 73.61 70.81 73.09 4141600 73.09 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20260224 0 0.597 0.6346 0.5525 0.5538 73511 0.5538 down down correct
DXPE.US DXP Enterprises Inc 20260224 0 153.94 159.74 149.62 159.37 131500 159.37 up up correct
DXYN.US The Dixie Group Inc 20260224 0 0.4538 0.47 0.4538 0.47 5385 0.47 up down incorrect
DYAI.US Dyadic International Inc 20260224 0 0.797 0.82 0.788 0.818 52964 0.818 up down incorrect
DYN.US Dyne Therapeutics Inc 20260224 0 15.53 15.71 15.25 15.54 1882700 15.54 up down incorrect
DYNT.US Dynatronics Corporation 20260224 0 0.0407 0.0407 0.0407 0.0407 0 0.0407
EA.US Electronic Arts Inc 20260224 0 200.48 201.21 200.12 201 2863500 200.81 up up correct
EBAY.US eBay Inc 20260224 0 84.05 86.06 84.05 85.3 5929700 85.0158 up up correct
EBC.US Eastern Bankshares Inc 20260224 0 20.43 20.59 20.2 20.43 2091300 20.2932
EBET.US Esports Technologies Inc 20260224 0 0.0002 0.0002 0.0002 0.0002 351 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260224 0 22.12 22.25 21.79 22.14 24261 22.14 up up correct
EBON.US Ebang International Holdings Inc 20260224 0 2.68 2.68 2.31 2.393 12200 2.393 down down correct
ECOR.US electroCore Inc 20260224 0 6.67 7.19 6.273 7.18 60500 7.18 up down incorrect
ECPG.US Encore Capital Group Inc 20260224 0 56.52 59.2 56.46 58.02 131266 58.02 up up correct
EDAP.US EDAP TMS S.A 20260224 0 4.56 4.79 4.425 4.47 55378 4.47 down down correct
EDIT.US Editas Medicine Inc 20260224 0 1.91 2.29 1.91 2.11 3608047 2.11 up up correct
EDRY.US EuroDry Ltd 20260224 0 20.54 21.57 19.5 20.36 48133 20.36 down up incorrect
EDSA.US Edesa Biotech Inc 20260224 0 1 1.78 0.91 1.51 97982800 1.51 up down incorrect
EDTK.US Skillful Craftsman Education Technology Limited 20260224 0 0.9 0.9249 0.9 0.9 453 0.9
EDUC.US Educational Development Corporation 20260224 0 1.36 1.4 1.36 1.4 2900 1.4 up down incorrect
EEFT.US Euronet Worldwide Inc 20260224 0 70.42 71.7 68.56 68.87 726300 68.87 down down correct
EEIQ.US Elite Education Group International Limited 20260224 0 2.84 2.93 2.7642 2.9 22138 2.9 up up correct
EFOI.US Energy Focus Inc 20260224 0 1.82 1.82 1.82 1.82 1070 1.82
EFSC.US Enterprise Financial Services Corp 20260224 0 57.83 59.25 56.95 57.57 167801 57.2175 down down correct
EFTR.US Effector Therapeutics Inc 20260224 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20260224 0 9.5 9.75 9.2299 9.48 214956 9.48 down down correct
EGBN.US Eagle Bancorp Inc 20260224 0 25.02 25.43 24.62 25.38 282800 25.38 up up correct
EGLE.US Eagle Bulk Shipping Inc 20260224 0 28.4 28.4181 28.4 28.4181 302 28.4181 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20260224 0 0.2 0.2 0.2 0.2 0 0.2
EH.US EHang Holdings Limited 20260224 0 12.12 12.65 12.05 12.58 378552 12.58 up up correct
EHTH.US eHealth Inc 20260224 0 1.57 1.76 1.5 1.74 1012605 1.74 up up correct
EIOAX.US EIOAX 20260224 0 8.39 8.39 8.39 8.39 0 8.39
EIOMX.US EIOMX 20260224 0 8.25 8.25 8.25 8.25 0 8.25
EJH.US E 20260224 0 0.6 0.899 0.5337 0.6594 3021076 0.6594 up up correct
EKSO.US Ekso Bionics Holdings Inc 20260224 0 10.64 10.865 9.8 10.17 127498 10.17 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20260224 0 2.28 2.62 2.268 2.45 2113300 2.45 up down incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20260224 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ELTK.US Eltek Ltd 20260224 0 8.45 8.83 8.45 8.78 1300 8.78 up up correct
ELYS.US Elys Game Technology Corp 20260224 0 0.0001 0.0001 0.0001 0.0001 2010 0.0001
EM.US Smart Share Global Limited 20260224 0 1.15 1.16 1.14 1.14 33934 1.14 down up incorrect
EML.US The Eastern Company 20260224 0 18.01 18.5 18.01 18.36 19317 18.36 up up correct
ENLV.US Enlivex Therapeutics Ltd 20260224 0 1.03 1.25 1.03 1.15 858000 1.15 up up correct
ENPH.US Enphase Energy Inc 20260224 0 47.41 49.97 46.83 49.74 5973400 49.74 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260224 0 0.369 0.392 0.35 0.392 442800 0.392 up up correct
ENSG.US The Ensign Group Inc 20260224 0 213.75 215.85 211.05 212.39 415500 212.39 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20260224 0 13.6 14.895 13.39 14.75 334772 14.75 up up correct
ENTG.US Entegris Inc 20260224 0 137.95 142.5 136.17 136.27 2435900 136.27 down down correct
ENTX.US Entera Bio Ltd 20260224 0 1.6051 1.63 1.5655 1.58 40923 1.58 down down correct
ENVB.US Enveric Biosciences Inc 20260224 0 1.98 2.22 1.98 2.2 120544 2.2 up up correct
ENVX.US Enovix Corporation 20260224 0 5.85 6.145 5.71 6.11 4844100 6.11 up up correct
EOLS.US Evolus Inc 20260224 0 4.31 4.34 4.24 4.3 744165 4.3 down down correct
EOSE.US Eos Energy Enterprises Inc 20260224 0 10.31 11.535 9.865 11.48 14509000 11.48 up up correct
EPSN.US Epsilon Energy Ltd 20260224 0 4.9 4.98 4.84 4.89 121483 4.8364 down down correct
EQ.US Equillium Inc 20260224 0 1.85 1.97 1.8336 1.92 269633 1.92 up up correct
EQBK.US Equity Bancshares Inc 20260224 0 45.6 45.64 44.755 45.64 91258 45.64 up up correct
EQIX.US Equinix Inc. (REIT) 20260224 0 946.3 956 940.71 951.9 486100 946.74 up up correct
ERAS.US Erasca Inc. Common Stock 20260224 0 13.04 14 12.93 13.61 3608300 13.61 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260224 0 10.99 11.04 10.95 11.03 5338800 11.03 up up correct
ERIE.US Erie Indemnity Company 20260224 0 258.49 262.81 247.01 257.01 441200 257.01 down down correct
ERII.US Energy Recovery Inc 20260224 0 16.11 16.16 15.795 16.07 299907 16.07 down down correct
ESCA.US Escalade Incorporated 20260224 0 14.06 14.5 14.06 14.42 8005 14.42 up down incorrect
ESEA.US Euroseas Ltd 20260224 0 61.65 62.92 60.415 62.42 36317 61.7067 up down incorrect
ESLT.US Elbit Systems Ltd 20260224 0 742.39 763.65 726.26 761.52 320800 761.52 up up correct
ESPR.US Esperion Therapeutics Inc 20260224 0 3.36 3.385 3.28 3.3 2742446 3.3 down down correct
ESQ.US Esquire Financial Holdings Inc 20260224 0 103.25 104.235 102.19 104.14 104503 104.14 up up correct
ESSC.US East Stone Acquisition Corporation 20260224 0 27.44 27.45 27.39 27.4457 1626 27.4457 up up correct
ESTA.US Establishment Labs Holdings Inc 20260224 0 66.47 79.9 65 79.67 1280500 79.67 up up correct
ETON.US Eton Pharmaceuticals Inc 20260224 0 18.34 18.72 18.0374 18.28 434462 18.28 down down correct
ETSY.US Etsy Inc 20260224 0 52.38 54.5044 52.11 54.4 4632187 54.4 up up correct
EVCM.US EverCommerce Inc. Common Stock 20260224 0 10.07 10.5 10.07 10.25 110538 10.25 up down incorrect
EVER.US EverQuote Inc 20260224 0 15.32 16.19 14.564 15.5 2550600 15.5 up down incorrect
EVFM.US Evofem Biosciences Inc 20260224 0 0.009 0.009 0.009 0.009 28100 0.009
EVGN.US Evogene Ltd 20260224 0 0.82 0.848 0.811 0.8383 65229 0.8383 up down incorrect
EVGO.US EVgo Inc. Class A Common Stock 20260224 0 2.76 2.81 2.7116 2.8 1772216 2.8 up up correct
EVGOW.US EVgo Equity Warrants 20260224 0 0.059 0.059 0.0561 0.059 3522 0.059
EVLO.US Evelo Biosciences Inc 20260224 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20260224 0 4.95 5.135 4.91 5.05 2767829 5.05 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20260224 0 0.088 0.106 0.0799 0.085 77935 0.085 down down correct
EVOL.US Evolving Systems Inc 20260224 0 0.41 0.41 0.41 0.41 0 0.41
EWBC.US East West Bancorp Inc 20260224 0 115.75 116.3 113.85 114.47 663900 114.47 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20260224 0 5.71 5.72 5.7 5.72 889031 5.72 up up correct
EWTX.US Edgewise Therapeutics Inc 20260224 0 30.31 30.92 29.885 30.91 905800 30.91 up up correct
EXAS.US Exact Sciences Corporation 20260224 0 103.6 103.67 103.38 103.45 2371100 103.45 down down correct
EXC.US Exelon Corporation 20260224 0 48.2 48.63 47.65 48.59 6444100 48.1775 up up correct
EXEL.US Exelixis Inc 20260224 0 43.91 45.28 43.53 45.14 2877900 45.14 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20260224 0 1.25 1.32 1.235 1.24 487216 1.24 down down correct
EXLS.US ExlService Holdings Inc 20260224 0 28.45 29.29 27.88 28.75 2730600 28.75 up up correct
EXPD.US Expeditors International of Washington Inc 20260224 0 143.23 147.12 135.42 138.83 3193300 138.83 down down correct
EXPE.US Expedia Group Inc 20260224 0 190.18 199.49 189.84 198.12 3597700 197.6911 up up correct
EXPI.US eXp World Holdings Inc 20260224 0 7.3 7.566 7.25 7.47 1464100 7.4124 up up correct
EXPO.US Exponent Inc 20260224 0 69.41 71.23 69 70.19 423200 69.8972 up up correct
EXTR.US Extreme Networks Inc 20260224 0 13.86 14.115 13.73 13.74 1016668 13.74 down down correct
EYE.US National Vision Holdings Inc 20260224 0 26.25 26.92 26.02 26.21 1215400 26.21 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20260224 0 36.05 36.05 36.05 36.05 39 35.9107
EYPT.US EyePoint Pharmaceuticals Inc 20260224 0 17.14 17.74 16.75 17.05 1172800 17.05 down up incorrect
EZGO.US EZGO Technologies Ltd 20260224 0 1.62 1.63 1.53 1.62 5600 1.62
EZPW.US EZCORP Inc 20260224 0 25 25.44 24.63 25.43 917300 25.43 up up correct
FA.US First Advantage Corporation Common Stock 20260224 0 8.88 9.19 8.82 9.07 1164264 9.07 up up correct
FAMI.US Farmmi Inc 20260224 0 1.3 1.3 1.28 1.28 2700 1.28 down down correct
FANG.US Diamondback Energy Inc 20260224 0 175 176 166.1 172.52 3975500 171.4949 down down correct
FARM.US Farmer Bros. Co 20260224 0 1.46 1.51 1.46 1.49 45726 1.49 up down incorrect
FAST.US Fastenal Company 20260224 0 45.17 45.65 45.01 45.46 5318600 45.46 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20260224 0 1.54 1.59 1.54 1.57 5820 1.57 up up correct
FATBP.US FAT Brands Inc 20260224 0 0.15 0.188 0.13 0.13 18231 0.13 down down correct
FATE.US Fate Therapeutics Inc 20260224 0 1.5099 1.67 1.4902 1.62 3584251 1.62 up up correct
FB.US Meta Platforms Inc. 20260224 0 42.43 42.491 42.43 42.491 200 42.491 up up correct
FBIO.US Fortress Biotech Inc 20260224 0 3.47 3.75 3.41 3.54 1229200 3.54 up up correct
FBIOP.US Fortress Biotech Inc 20260224 0 13.5 13.84 13.18 13.6 31400 13.6 up up correct
FBIZ.US First Business Financial Services Inc 20260224 0 55.08 55.81 54.43 55.19 30572 55.19 up up correct
FBNC.US First Bancorp 20260224 0 58.71 59.17 58.28 58.91 161451 58.91 up up correct
FBRT.US PE 20260224 0 21.62 21.7 21.33 21.4 16724 21.4 down down correct
FBRX.US Forte Biosciences Inc 20260224 0 28.98 29.615 27.75 28.5 221129 28.5 down down correct
FCAP.US First Capital Inc 20260224 0 51.32 51.32 49.5 50.87 6502 50.5348 down down correct
FCBC.US First Community Bankshares Inc 20260224 0 39.35 39.82 38.99 39.76 95800 39.76 up up correct
FCCO.US First Community Corporation 20260224 0 29.87 30.3 29.43 29.43 36854 29.43 down down correct
FCEL.US FuelCell Energy Inc 20260224 0 7.71 8.97 7.54 8.93 2446900 8.93 up down incorrect
FCFS.US FirstCash Inc 20260224 0 181.9 185.74 175.71 185.3 227200 185.3 up down incorrect
FCNCA.US First Citizens BancShares Inc 20260224 0 1960.47 1999.97 1950.41 1981.02 82100 1978.9411 up down incorrect
FCNCP.US First Citizens BancShares Inc 20260224 0 21.9 22.02 21.899 22.01 25000 21.6753 up down incorrect
FCREX.US FCREX 20260224 0 11.92 11.92 11.92 11.92 0 11.8316
FCRIX.US FCRIX 20260224 0 11.96 11.96 11.96 11.96 0 11.8697
FCRUX.US FCRUX 20260224 0 11.9 11.9 11.9 11.9 0 11.8166
FCUV.US Focus Universal Inc. Common Stock 20260224 0 5.14 5.21 5.02 5.185 4600 5.185 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20260224 0 45.91 46.24 45.91 45.99 2972 45.99 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20260224 0 9.74 10.48 9.72 10.07 654728 10.07 up up correct
FDUS.US Fidus Investment Corporation 20260224 0 18.21 18.5344 18.12 18.3 242401 18.3 up up correct
FECAX.US FECAX 20260224 0 22.25 22.25 22.25 22.25 0 22.0819
FEIM.US Frequency Electronics Inc 20260224 0 45.81 52.36 44.825 51.62 362629 51.62 up up correct
FELE.US Franklin Electric Co. Inc 20260224 0 96.43 98.93 96.42 98.92 434400 98.92 up up correct
FEMY.US Femasys Inc. Common Stock 20260224 0 0.55 0.55 0.535 0.545 188700 0.545 down down correct
FENC.US Fennec Pharmaceuticals Inc 20260224 0 9.07 9.15 8.85 8.91 205442 8.91 down down correct
FFBC.US First Financial Bancorp 20260224 0 28.77 29.055 28.4 28.83 623727 28.5732 up up correct
FFBW.US FFBW Inc 20260224 0 14.91 15.1 14.91 14.91 3600 14.91
FFIC.US Flushing Financial Corporation 20260224 0 16 16.08 15.82 15.96 139844 15.7293 down down correct
FFIN.US First Financial Bankshares Inc 20260224 0 32.06 32.45 31.68 32.22 472600 32.0133 up up correct
FFIV.US F5 Networks Inc 20260224 0 269.57 275.38 266.08 272.03 632500 272.03 up up correct
FFWM.US First Foundation Inc 20260224 0 5.89 5.98 5.78 5.97 738600 5.97 up up correct
FGBI.US First Guaranty Bancshares Inc 20260224 0 9.14 9.15 9.1 9.11 4788 9.11 down down correct
FGBIP.US First Guaranty Bancshares Inc 20260224 0 17.945 17.945 17.945 17.945 800 17.945
FHB.US First Hawaiian Inc 20260224 0 25.04 25.255 24.74 25.07 1022800 25.07 up up correct
FHN.US PF 20260224 0 18.79 18.9723 18.62 18.75 8951 18.75 down down correct
FHTX.US Foghorn Therapeutics Inc 20260224 0 5.76 5.9 5.64 5.67 86066 5.67 down down correct
FIBK.US First Interstate BancSystem Inc 20260224 0 35.66 36.14 35.3 35.56 947700 35.56 down down correct
FINW.US FinWise Bancorp Common Stock 20260224 0 16.705 16.74 16.51 16.52 7536 16.52 down down correct
FISI.US Financial Institutions Inc 20260224 0 32.12 32.46 31.68 32.02 169335 31.6821 down down correct
FISV.US Fiserv Inc 20260224 0 58.32 59.45 57.9 59.13 6889400 59.13 up up correct
FITB.US Fifth Third Bancorp 20260224 0 50.5 50.89 49.6 50.2 8494700 50.2 down down correct
FITBI.US Fifth Third Bancorp 20260224 0 25.88 25.94 25.82 25.82 41200 25.82 down up incorrect
FITBO.US Fifth Third Bancorp 20260224 0 19.93 19.98 19.87 19.93 18100 19.93
FITBP.US Fifth Third Bancorp 20260224 0 24.7 24.82 24.7 24.7 4000 24.7
FIVE.US Five Below Inc 20260224 0 217.01 221.9 217.01 221.4 591300 221.4 up down incorrect
FIVN.US Five9 Inc 20260224 0 17.83 19.07 17.73 17.83 2751600 17.83
FIZZ.US National Beverage Corp 20260224 0 37.34 37.86 36.8801 37.73 214086 37.73 up up correct
FKWL.US Franklin Wireless Corp 20260224 0 3.78 3.9 3.77 3.82 4200 3.82 up up correct
FLEX.US Flex Ltd 20260224 0 63.92 65.88 63.58 64.92 3223500 64.92 up up correct
FLGT.US Fulgent Genetics Inc 20260224 0 23 23.49 22.85 23.09 277329 23.09 up up correct
FLL.US Full House Resorts Inc 20260224 0 2.22 2.33 2.21 2.32 64009 2.32 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260224 0 15.698 16.94 15.34 16.49 3691100 16.49 up up correct
FLNT.US Fluent Inc 20260224 0 3.44 3.51 3.32 3.41 21299 3.41 down down correct
FLUX.US Flux Power Holdings Inc 20260224 0 1.4 1.7 1.4 1.67 745000 1.67 up up correct
FLWS.US 1 20260224 0 3.25 3.395 3.25 3.31 318526 3.31 up up correct
FLXN.US Flexion Therapeutics Inc 20260224 0 25.68 25.7 25.65 25.7 1900 25.5852 up up correct
FLXS.US Flexsteel Industries Inc 20260224 0 52.92 54.79 52.635 53.03 30188 53.03 up up correct
FLYW.US Flywire Corporation 20260224 0 10.64 11.3 10.575 11.24 4057600 11.24 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20260224 0 26.56 26.575 26.11 26.38 13061 26.38 down down correct
FMBH.US First Mid Bancshares Inc 20260224 0 42.12 42.46 41.66 41.93 81211 41.93 down down correct
FMNB.US Farmers National Banc Corp 20260224 0 13.09 13.22 13.01 13.14 371969 13.14 up up correct
FNCH.US Finch Therapeutics Group Inc 20260224 0 12.94 13.363 12.94 13.363 600 13.363 up down incorrect
FNKO.US Funko Inc 20260224 0 4.81 5.38 4.8 5.08 1202113 5.08 up up correct
FNLC.US The First Bancorp Inc 20260224 0 28.355 28.4963 27.64 27.88 8609 27.88 down down correct
FNWB.US First Northwest Bancorp 20260224 0 9.89 9.9703 9.5 9.5 27319 9.5 down down correct
FNWD.US Finward Bancorp Common Stock 20260224 0 35.4 36.65 35.4 35.89 3751 35.89 up up correct
FOLD.US Amicus Therapeutics Inc 20260224 0 14.35 14.36 14.34 14.36 2409500 14.36 up up correct
FONR.US FONAR Corporation 20260224 0 18.6 18.6 18.55 18.57 31642 18.57 down up incorrect
FORA.US Forian Inc 20260224 0 2.095 2.11 2.08 2.08 33843 2.08 down up incorrect
FORM.US FormFactor Inc 20260224 0 97.71 101.52 97.55 100.58 1461600 100.58 up up correct
FORR.US Forrester Research Inc 20260224 0 5.5 5.68 5.13 5.52 170614 5.52 up up correct
FOSL.US Fossil Group Inc 20260224 0 4.73 4.9 4.64 4.88 600594 4.88 up up correct
FOX.US Fox Corporation 20260224 0 50.84 51.58 50.62 51.46 1604400 51.1849 up up correct
FOXA.US Fox Corporation 20260224 0 55.77 56.27 55.09 55.98 2732200 55.7067 up up correct
FOXF.US Fox Factory Holding Corp 20260224 0 19.09 19.47 18.97 19.07 390277 19.07 down down correct
FRAF.US Franklin Financial Services Corporation 20260224 0 50.76 52.59 50.65 51.79 30500 51.79 up up correct
FRBA.US First Bank 20260224 0 16.37 16.47 16.19 16.3 41648 16.3 down down correct
FRHC.US Freedom Holding Corp 20260224 0 117 121.36 116.97 118.51 112500 118.51 up down incorrect
FRME.US First Merchants Corporation 20260224 0 40.75 40.8599 40.32 40.4 439661 40.0227 down up incorrect
FROG.US JFrog Ltd 20260224 0 34.99 37.238 34.05 37.19 7738100 37.19 up down incorrect
FROPX.US FROPX 20260224 0 15.32 15.32 15.32 15.32 0 15.1289
FRPH.US FRP Holdings Inc 20260224 0 24.01 24.01 23.71 23.83 42241 23.83 down down correct
FRPT.US Freshpet Inc 20260224 0 80.94 82.67 78.26 80.89 2582900 80.89 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20260224 0 6.91 7.26 6.82 7.16 5862900 7.16 up up correct
FRST.US Primis Financial Corp 20260224 0 13.34 13.55 13.16 13.27 69641 13.27 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20260224 0 0.8044 0.837 0.7754 0.8099 19828 2.4297 up up correct
FSBC.US Five Star Bancorp 20260224 0 39.45 40.2913 37.03 39.53 68590 39.53 up up correct
FSBW.US FS Bancorp Inc 20260224 0 40.8 40.8 40.78 40.78 4444 40.78 down down correct
FSEA.US First Seacoast Bancorp 20260224 0 13.1 13.1 13.1 13.1 261 13.1
FSLR.US First Solar Inc 20260224 0 242.47 250.99 238.55 243.21 3336900 243.21 up up correct
FSTR.US L.B. Foster Company 20260224 0 30.27 31.27 30.27 31.21 13263 31.21 up up correct
FSV.US FirstService Corporation 20260224 0 151.05 156.065 150.81 155.15 282900 155.15 up up correct
FTCI.US FTC Solar Inc 20260224 0 7.33 7.63 7.0901 7.57 94103 7.57 up up correct
FTDR.US Frontdoor Inc 20260224 0 55.17 56.49 54.82 55.56 534400 55.56 up up correct
FTEK.US Fuel Tech Inc 20260224 0 1.33 1.38 1.31 1.33 77243 1.33
FTFT.US Future FinTech Group Inc 20260224 0 1.55 1.55 1.49 1.51 4600 1.51 down down correct
FTHM.US Fathom Holdings Inc 20260224 0 0.9506 0.99 0.9506 0.973 69505 0.973 up up correct
FTNT.US Fortinet Inc 20260224 0 75.37 77.05 74.31 75.23 10049400 75.23 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20260224 0 8.81 8.81 8.75 8.78 55900 8.7551 down down correct
FULC.US Fulcrum Therapeutics Inc 20260224 0 9.65 10.42 8.49 8.58 4163200 8.58 down down correct
FULT.US Fulton Financial Corporation 20260224 0 21.27 21.32 20.98 21.17 1459900 21.17 down down correct
FULTP.US Fulton Financial Corporation 20260224 0 18.87 18.89 18.7 18.85 10800 18.85 down down correct
FUNC.US First United Corporation 20260224 0 35.02 35.83 35.02 35.83 9353 35.83 up up correct
FUND.US Sprott Focus Trust Inc 20260224 0 9.91 10.06 9.88 10.06 29400 9.9212 up up correct
FUSB.US First US Bancshares Inc 20260224 0 15.175 15.175 15.175 15.175 474 15.1042
FUTU.US Futu Holdings Limited 20260224 0 146.42 146.77 138.68 143.97 3289500 143.97 down down correct
FVCB.US FVCBankcorp Inc 20260224 0 15.54 15.69 15.34 15.37 54452 15.37 down down correct
FWONA.US Formula One Group 20260224 0 79.41 80.18 78.86 79.38 138300 79.38 down down correct
FWONK.US Formula One Group 20260224 0 88.26 88.77 87.01 87.17 1400500 87.17 down down correct
FWRD.US Forward Air Corporation 20260224 0 26.76 27.5 25.25 26.43 1216100 26.43 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260224 0 13.64 14.48 12.17 12.32 10356710 12.32 down down correct
FXNC.US First National Corporation 20260224 0 26.8 27.23 26.5 26.63 43909 26.4639 down down correct
GABC.US German American Bancorp Inc 20260224 0 42.19 42.32 41.835 42.12 88382 42.12 down up incorrect
GAIA.US Gaia Inc 20260224 0 3.1 3.28 3.07 3.27 43743 3.27 up down incorrect
GAIN.US Gladstone Investment Corporation 20260224 0 13.8 13.89 13.76 13.87 170800 13.87 up down incorrect
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20260224 0 25.05 25.05 25.05 25.05 344 25.05
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260224 0 24.09 24.09 24.05 24.05 1300 24.05 down up incorrect
GALT.US Galectin Therapeutics Inc 20260224 0 3.04 3.18 2.99 3.16 215500 3.16 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260224 0 4.1 4.245 4.09 4.21 417890 4.21 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20260224 0 0.285 0.285 0.263 0.279 1447400 0.279 down down correct
GANX.US Gain Therapeutics Inc 20260224 0 2.1 2.7871 2.09 2.74 3092349 2.74 up up correct
GASS.US StealthGas Inc 20260224 0 8.25 8.55 8.25 8.53 117201 8.53 up up correct
GBCI.US Glacier Bancorp Inc 20260224 0 47.66 48.26 47.31 47.8 857300 47.8 up up correct
GBDC.US Golub Capital BDC Inc 20260224 0 12.1 12.3 11.97 12.1 2971800 11.7708
GBLI.US Global Indemnity Group LLC 20260224 0 28.1 28.1 27.76 28 9000 28 down down correct
GBNY.US Generations Bancorp NY Inc 20260224 0 14.758 14.8 14.75 14.8 960 14.8 up up correct
GCBC.US Greene County Bancorp Inc 20260224 0 21.89 22.59 21.89 22.49 9018 22.49 up down incorrect
GCMG.US GCM Grosvenor Inc 20260224 0 11.49 11.805 11.425 11.61 520400 11.4897 up down incorrect
GCREX.US Griffin Institutional Access Real Estate 20260224 0 22.91 22.91 22.91 22.91 0 22.91
GDEN.US Golden Entertainment Inc 20260224 0 29.14 29.18 29.02 29.16 133871 29.16 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20260224 0 15.99 15.99 15.99 15.99 0 15.99
GDRX.US GoodRx Holdings Inc 20260224 0 2.28 2.395 2.27 2.37 2208349 2.37 up up correct
GDS.US GDS Holdings Limited 20260224 0 44.17 46.33 44.17 46.03 1540400 46.03 up up correct
GDYN.US Grid Dynamics Holdings Inc 20260224 0 6.16 6.695 6.11 6.45 1817587 6.45 up up correct
GECC.US Great Elm Capital Corporation 20260224 0 6.32 6.41 6.21 6.32 43924 6.32
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260224 0 25.12 25.14 25.12 25.14 1700 24.775 up down incorrect
GEG.US Great Elm Group Inc 20260224 0 2.01 2.11 1.99 2.07 239100 2.07 up down incorrect
GENC.US Gencor Industries Inc 20260224 0 15.25 15.6 15.21 15.5 14080 15.5 up up correct
GEOS.US Geospace Technologies Corporation 20260224 0 9.1 9.45 8.6 9.16 202996 9.16 up up correct
GERN.US Geron Corporation 20260224 0 1.77 1.97 1.76 1.95 23895700 1.95 up up correct
GEVO.US Gevo Inc 20260224 0 1.82 1.88 1.81 1.83 1101509 1.83 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260224 0 0.8 0.8 0.564 0.6 6868100 0.6 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260224 0 0.0736 0.0854 0.0708 0.0854 11702 0.0854 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20260224 0 46.92 47.92 46.84 47.62 3104400 47.62 up up correct
GGAL.US Grupo Financiero Galicia S.A 20260224 0 48.12 49.36 48.05 48.98 977800 48.8118 up up correct
GH.US Guardant Health Inc 20260224 0 95.42 98.7 94.56 95.4 1935700 95.4 down up incorrect
GHRS.US GH Research PLC Ordinary Shares 20260224 0 15.32 15.59 14.94 15.29 166594 15.29 down up incorrect
GIGGU.US GigCapital4 Inc 20260224 0 11.19 11.19 11.19 11.19 0 11.19
GIGGW.US GigCapital4 Inc 20260224 0 0.515 0.54 0.48 0.54 2503 0.54 up up correct
GIGM.US GigaMedia Limited 20260224 0 1.55 1.58 1.55 1.56 8902 1.56 up down incorrect
GIII.US G 20260224 0 30.83 31.25 30.52 31.05 394400 31.05 up down incorrect
GILD.US Gilead Sciences Inc 20260224 0 149.72 150.08 147.05 147.64 8333600 146.8063 down down correct
GILT.US Gilat Satellite Networks Ltd 20260224 0 14.7 15.67 14.53 15.52 959800 15.52 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20260224 0 0.48 0.5175 0.396 0.4668 1496704 0.4668 down down correct
GIREX.US Griffin Institutional Access Real Estate 20260224 0 24.79 24.79 24.79 24.79 0 24.79
GLAD.US Gladstone Capital Corporation 20260224 0 18.12 18.42 17.91 18.12 196500 18.12
GLBE.US Global 20260224 0 34.86 35.02 34.11 34.3 1633500 34.3 down down correct
GLBS.US Globus Maritime Limited 20260224 0 2.09 2.1 1.95 1.95 70200 1.95 down down correct
GLBZ.US Glen Burnie Bancorp 20260224 0 4.54 4.7 4.46 4.46 1118 4.46 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260224 0 16.91 16.97 16.88 16.94 1409743 16.94 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20260224 0 0.5423 0.5826 0.53 0.575 40056 0.575 up up correct
GLNG.US Golar LNG Limited 20260224 0 45.3 45.3 44.42 44.87 1435200 44.6317 down down correct
GLPG.US Galapagos NV 20260224 0 35.73 36.24 34.31 34.36 258395 34.36 down down correct
GLPI.US Gaming and Leisure Properties Inc 20260224 0 47.86 48.46 47.62 48.33 2784900 47.5505 up up correct
GLRE.US Greenlight Capital Re Ltd 20260224 0 14.07 14.09 13.84 14 97061 14 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260224 0 24.3 24.3 24.3 24.3 0 24.3
GLSI.US Greenwich LifeSciences Inc 20260224 0 23 25.6202 22.83 24.88 285510 24.88 up up correct
GLTO.US Galecto Inc 20260224 0 29.89 33.99 29.89 31.75 863058 31.75 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260224 0 20.08 20.41 19.09 19.21 711415 19.21 down down correct
GMBL.US Esports Entertainment Group Inc 20260224 0 0.223 0.223 0.17 0.17 900 0.17 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260224 0 0.04 0.04 0.04 0.04 0 0.04
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260224 0 23.68 23.68 23.68 23.68 0 23.68
GNLN.US Greenlane Holdings Inc 20260224 0 0.7 0.7 0.604 0.66 118300 0.66 down up incorrect
GNPX.US Genprex Inc 20260224 0 2.4 2.609 2.1 2.22 6453300 2.22 down up incorrect
GNSS.US Genasys Inc 20260224 0 1.9 2 1.835 1.86 129254 1.86 down up incorrect
GNTX.US Gentex Corporation 20260224 0 23.62 23.95 23.57 23.79 1345000 23.79 up down incorrect
GO.US Grocery Outlet Holding Corp 20260224 0 10.06 10.37 9.905 10.09 2662400 10.09 up up correct
GOCO.US GoHealth Inc 20260224 0 1.4 1.5062 1.4 1.46 51107 1.46 up up correct
GOGO.US Gogo Inc 20260224 0 4.29 4.54 4.29 4.5 939860 4.5 up up correct
GOOD.US Gladstone Commercial Corporation 20260224 0 12.75 12.76 12.44 12.51 573303 12.51 down down correct
GOODN.US Gladstone Commercial Corporation 20260224 0 23 23.001 22.9 22.9 3400 22.9 down down correct
GOOG.US Alphabet Inc 20260224 0 310.64 312.37 306.09 310.92 15040700 310.7011 up up correct
GOOGL.US Alphabet Inc 20260224 0 310.52 312.27 305.93 310.9 25615600 310.6813 up up correct
GOSS.US Gossamer Bio Inc 20260224 0 0.388 0.445 0.356 0.415 71290800 0.415 up up correct
GOVX.US GeoVax Labs Inc 20260224 0 1.65 1.67 1.553 1.6 60700 1.6 down down correct
GP.US GreenPower Motor Company Inc 20260224 0 1.09 1.23 1.09 1.23 58000 1.23 up up correct
GPRE.US Green Plains Inc 20260224 0 13.91 14.24 13.75 13.9 1555842 13.9 down up incorrect
GPRO.US GoPro Inc 20260224 0 0.801 0.822 0.7825 0.7905 1818057 0.7905 down up incorrect
GRBK.US Green Brick Partners Inc 20260224 0 77.83 79.36 77.81 78.24 125900 78.24 up up correct
GREE.US Greenidge Generation Holdings Inc 20260224 0 1.26 1.33 1.26 1.28 72300 1.28 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260224 0 18.95 21 18.95 21 3700 21 up up correct
GRFS.US Grifols S.A 20260224 0 9.06 9.1984 9.02 9.07 414676 9.07 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260224 0 25.45 25.45 25.45 25.45 0 25.45
GRIN.US Grindrod Shipping Holdings Ltd 20260224 0 30.05 30.377 30.05 30.377 1100 30.358 up down incorrect
GRMN.US Garmin Ltd 20260224 0 247.17 253.43 245.84 251.49 848000 250.5298 up down incorrect
GRNQ.US Greenpro Capital Corp 20260224 0 1.65 1.68 1.61 1.62 16811 1.62 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260224 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
GROW.US U.S. Global Investors Inc 20260224 0 3.27 3.39 3.26 3.35 27460 3.35 up up correct
GRPN.US Groupon Inc 20260224 0 12.07 12.32 11.95 12.26 793900 12.26 up up correct
GRTX.US Galera Therapeutics Inc 20260224 0 0.0325 0.0363 0.0325 0.033 65322 0.033 up up correct
GRVY.US Gravity Co. Ltd 20260224 0 62.95 64 62.1 63.24 28858 63.24 up up correct
GRWG.US GrowGeneration Corp 20260224 0 1.08 1.16 1.08 1.12 367955 1.12 up up correct
GSBC.US Great Southern Bancorp Inc 20260224 0 61.62 62.44 61.29 62.44 78972 62.44 up up correct
GSHD.US Goosehead Insurance Inc 20260224 0 45.92 50.355 45.92 50.06 801600 50.06 up up correct
GSIT.US GSI Technology Inc 20260224 0 6.33 6.888 6.33 6.77 488920 6.77 up up correct
GSM.US Ferroglobe PLC 20260224 0 4.9 4.98 4.78 4.81 741240 4.81 down down correct
GSRDX.US GSRDX 20260224 0 7.49 7.49 7.49 7.49 0 7.49
GSREX.US GSREX 20260224 0 7.49 7.49 7.49 7.49 0 7.49
GSRHX.US GSRHX 20260224 0 7.97 7.97 7.97 7.97 0 7.97
GSRJX.US GSRJX 20260224 0 7.5 7.5 7.5 7.5 0 7.5
GSRQX.US GSRQX 20260224 0 7.66 7.66 7.66 7.66 0 7.66
GT.US The Goodyear Tire & Rubber Company 20260224 0 8.69 8.83 8.67 8.79 5047200 8.79 up up correct
GTBP.US GT Biopharma Inc 20260224 0 0.43 0.467 0.428 0.467 579800 0.467 up up correct
GTEC.US Greenland Technologies Holding Corporation 20260224 0 0.758 0.772 0.74 0.75 189600 0.75 down down correct
GTIM.US Good Times Restaurants Inc 20260224 0 1.215 1.2275 1.1901 1.2 22050 1.2 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20260224 0 23.93 25.48 23.45 24.93 5939200 24.93 up up correct
GTX.US Garrett Motion Inc 20260224 0 19.46 20.32 19.305 20.27 2367400 20.1904 up down incorrect
GURE.US Gulf Resources Inc 20260224 0 5.65 5.7 5.253 5.5 6388 5.5 down up incorrect
GWRS.US Global Water Resources Inc 20260224 0 8.9 8.9999 8.845 8.98 22420 8.98 up up correct
GYRO.US Gyrodyne LLC 20260224 0 8.99 8.99 8.99 8.99 0 8.99
HAFC.US Hanmi Financial Corporation 20260224 0 26.11 26.42 25.87 26.12 265255 26.12 up up correct
HAIN.US The Hain Celestial Group Inc 20260224 0 0.8127 0.8194 0.77 0.7756 1441871 0.7756 down down correct
HALL.US Hallmark Financial Services Inc 20260224 0 0.08 0.08 0.08 0.08 0 0.08
HALO.US Halozyme Therapeutics Inc 20260224 0 70.48 71.39 70.15 70.36 1336100 70.36 down down correct
HAS.US Hasbro Inc 20260224 0 98.98 100.47 98.81 99.8 1153500 99.8 up up correct
HBAN.US Huntington Bancshares Incorporated 20260224 0 17.1 17.21 16.84 17.02 27065700 17.02 down down correct
HBANM.US Huntington Bancshares Incorporated 20260224 0 22.91 23.18 22.91 22.93 10900 22.93 up up correct
HBANP.US Huntington Bancshares Incorporated 20260224 0 17.76 17.8199 17.69 17.76 38717 17.76
HBCP.US Home Bancorp Inc 20260224 0 58.795 59.74 58.61 59.26 46311 59.26 up up correct
HBIO.US Harvard Bioscience Inc 20260224 0 0.56 0.5999 0.56 0.581 137723 0.581 up up correct
HBNC.US Horizon Bancorp Inc 20260224 0 16.87 17.2 16.71 17.19 717422 17.19 up up correct
HBT.US HBT Financial Inc 20260224 0 27.34 27.34 26.6301 27.25 11744 27.25 down down correct
HCAT.US Health Catalyst Inc 20260224 0 1.71 1.85 1.7 1.73 951059 1.73 up up correct
HCKT.US The Hackett Group Inc 20260224 0 12.92 13.49 12.92 13.15 440625 13.15 up up correct
HCM.US HUTCHMED (China) Limited 20260224 0 14.8 15.17 14.79 15.08 19990 15.08 up up correct
HCSG.US Healthcare Services Group Inc 20260224 0 20.98 21.44 20.87 21.4 1009900 21.4 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260224 0 5.27 5.98 5.241 5.87 79800 5.87 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20260224 0 0.609 0.6098 0.54 0.5681 68965 0.5681 down down correct
HDSN.US Hudson Technologies Inc 20260224 0 7.22 7.22 7.015 7.12 281007 7.12 down down correct
HELE.US Helen of Troy Limited 20260224 0 17.32 17.725 16.955 16.99 384661 16.99 down down correct
HEPS.US D 20260224 0 2.66 2.76 2.65 2.75 278248 2.75 up up correct
HFFG.US HF Foods Group Inc 20260224 0 1.54 1.65 1.54 1.61 133402 1.61 up down incorrect
HFWA.US Heritage Financial Corporation 20260224 0 27.33 27.52 26.89 27.11 255534 27.11 down up incorrect
HGBL.US Heritage Global Inc 20260224 0 1.3 1.37 1.29 1.29 68800 1.29 down down correct
HIFS.US Hingham Institution for Savings 20260224 0 297.87 303.32 295 303.24 34509 303.24 up up correct
HIHO.US Highway Holdings Limited 20260224 0 0.91 0.9303 0.8752 0.9195 21373 0.9195 up up correct
HIMX.US Himax Technologies Inc 20260224 0 7.64 7.975 7.61 7.7 1269047 7.7 up up correct
HITI.US High Tide Inc. Common Shares 20260224 0 2.49 2.61 2.42 2.56 717357 2.56 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20260224 0 2.07 2.24 2.0534 2.22 8389550 2.22 up up correct
HLIT.US Harmonic Inc 20260224 0 10.32 10.915 10.32 10.44 1700349 10.44 up up correct
HLMN.US Hillman Solutions Corp 20260224 0 8.56 8.705 8.52 8.55 1755159 8.55 down down correct
HLNE.US Hamilton Lane Incorporated 20260224 0 100.99 103.84 100 101.75 1257800 101.75 up up correct
HNNA.US Hennessy Advisors Inc 20260224 0 9.91 9.9656 9.86 9.86 3357 9.86 down up incorrect
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260224 0 25.12 25.12 25.12 25.12 100 24.815
HNRG.US Hallador Energy Company 20260224 0 17.89 18.33 17.57 18.23 280412 18.23 up down incorrect
HNST.US The Honest Company Inc 20260224 0 2.21 2.29 2.204 2.26 1023831 2.26 up down incorrect
HOFT.US Hooker Furniture Corporation 20260224 0 14.37 14.735 14.1 14.18 21799 14.18 down down correct
HOLX.US Hologic Inc 20260224 0 75.4 75.49 75.33 75.35 1640200 75.35 down up incorrect
HON.US Honeywell International Inc 20260224 0 243.06 245.41 243.06 243.61 2575500 242.4065 up down incorrect
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260224 0 70.912 73.88 69.22 73.39 23571800 73.39 up up correct
HOOK.US HOOKIPA Pharma Inc 20260224 0 1.01 1.01 1.01 1.01 500 1.01
HOPE.US Hope Bancorp Inc 20260224 0 11.45 11.66 11.395 11.63 933557 11.63 up up correct
HOTH.US Hoth Therapeutics Inc 20260224 0 1.02 1.05 0.99 1.01 325700 1.01 down down correct
HOWL.US Werewolf Therapeutics Inc 20260224 0 0.64 0.6678 0.63 0.6616 1716553 0.6616 up up correct
HPK.US HighPeak Energy Inc 20260224 0 5.17 5.19 4.93 5.08 323081 5.08 down down correct
HQI.US HireQuest Inc 20260224 0 11.54 12.33 11.49 11.9 14700 11.8388 up up correct
HQY.US HealthEquity Inc 20260224 0 75.95 77.61 74.01 75.89 641000 75.89 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20260224 0 27.66 29.31 25.902 28.19 3006900 28.19 up up correct
HROW.US Harrow Health Inc 20260224 0 51.55 53.36 51.33 52.78 479200 52.78 up up correct
HRTX.US Heron Therapeutics Inc 20260224 0 1.21 1.215 1.07 1.09 2688363 1.09 down down correct
HRZN.US Horizon Technology Finance Corporation 20260224 0 6.28 6.3295 6.25 6.29 470403 6.29 up up correct
HSDT.US Helius Medical Technologies Inc 20260224 0 1.87 1.91 1.74 1.85 440300 1.85 down down correct
HSIC.US Henry Schein Inc 20260224 0 84 89.29 83.16 83.35 4576800 83.35 down down correct
HST.US Host Hotels & Resorts Inc 20260224 0 19.77 19.93 19.49 19.89 8462100 19.89 up up correct
HSTM.US HealthStream Inc 20260224 0 21.51 23.425 21.27 22.09 603780 22.0553 up up correct
HTBK.US Heritage Commerce Corp 20260224 0 12.6 12.69 12.49 12.68 620116 12.68 up up correct
HTHT.US Huazhu Group Limited 20260224 0 54.35 55.23 54.11 54.55 1582800 54.55 up up correct
HTLD.US Heartland Express Inc 20260224 0 10.98 11.15 10.77 10.85 389976 10.85 down down correct
HTOO.US Fusion Fuel Green PLC 20260224 0 3.42 3.44 3.21 3.34 14300 3.34 down down correct
HUBG.US Hub Group Inc 20260224 0 41.47 41.8 40.12 41.08 504300 40.9329 down down correct
HUDI.US Huadi International Group Co. Ltd 20260224 0 1.16 1.16 1.12 1.13 20816 1.13 down down correct
HUIZ.US Huize Holding Limited 20260224 0 2.02 2.02 1.603 1.84 20200 1.84 down down correct
HUMA.US Humacyte Inc 20260224 0 1.13 1.1386 1.04 1.12 5151512 1.12 down down correct
HUMAW.US Humacyte Inc 20260224 0 0.1152 0.127 0.1152 0.127 723 0.127 up up correct
HURC.US Hurco Companies Inc 20260224 0 17.42 17.665 17.19 17.19 8810 17.19 down down correct
HURN.US Huron Consulting Group Inc 20260224 0 127.34 130 125.68 126.36 354100 126.36 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20260224 0 53.71 60.21 53.2 59.19 7128500 59.19 up up correct
HWBK.US Hawthorn Bancshares Inc 20260224 0 34.37 34.47 34.37 34.47 1847 34.2488 up up correct
HWC.US Hancock Whitney Corporation 20260224 0 68.03 68.51 66.89 67.67 1037400 67.1588 down up incorrect
HWCPZ.US HWCPZ 20260224 0 24.29 24.328 24.22 24.26 4500 23.8669 down up incorrect
HWKN.US Hawkins Inc 20260224 0 144.45 149.205 144.45 146.75 101220 146.75 up up correct
HYAC.US Haymaker Acquisition Corp. III 20260224 0 11.48 11.48 11.43 11.45 2198 11.45 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20260224 0 1.3 1.33 1.29 1.3 15100 1.3
HYMC.US Hycroft Mining Holding Corporation 20260224 0 41.02 47.47 39.2 46.94 4133900 46.94 up up correct
IART.US Integra LifeSciences Holdings Corporation 20260224 0 11.74 11.89 11.505 11.53 525874 11.53 down down correct
IBCP.US Independent Bank Corporation 20260224 0 35.51 35.67 35.175 35.4 119627 35.4 down down correct
IBEX.US IBEX Limited 20260224 0 27.67 28.31 27.47 27.77 113546 27.77 up up correct
IBKR.US Interactive Brokers Group Inc 20260224 0 71.05 72.78 70.15 71.92 3447100 71.8428 up up correct
IBOC.US International Bancshares Corporation 20260224 0 68.35 69.01 67.39 68.86 297300 68.86 up up correct
IBRX.US ImmunityBio Inc 20260224 0 10.15 12.28 9.95 11.55 83228800 11.55 up up correct
ICCC.US ImmuCell Corporation 20260224 0 6.43 6.65 6.41 6.56 8220 6.56 up up correct
ICCM.US Icecure Medical 20260224 0 0.5786 0.589 0.57 0.5811 93980 0.5811 up up correct
ICFI.US ICF International Inc 20260224 0 76.71 76.73 74.886 75.15 208529 75.15 down down correct
ICHR.US Ichor Holdings Ltd 20260224 0 51.2 55.33 50.677 53.58 1103800 53.58 up up correct
ICLR.US ICON Public Limited Company 20260224 0 104.84 106.89 103.85 104.09 1287100 104.09 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20260224 0 3.01 3.01 2.91 2.95 44700 2.95 down down correct
ICUI.US ICU Medical Inc 20260224 0 152.11 154.03 148.96 152.47 300900 152.47 up down incorrect
IDCC.US InterDigital Inc 20260224 0 353.99 368.95 352.71 362.96 188900 362.96 up down incorrect
IDN.US Intellicheck Inc 20260224 0 4.68 4.805 4.6605 4.73 48277 4.73 up up correct
IDXX.US IDEXX Laboratories Inc 20260224 0 623.13 652.64 617 649.23 790900 649.23 up up correct
IDYA.US IDEAYA Biosciences Inc 20260224 0 32.09 32.88 31.55 32.07 730400 32.07 down down correct
IEP.US Icahn Enterprises L.P 20260224 0 7.78 7.79 7.63 7.74 1247800 7.2628 down down correct
IESC.US IES Holdings Inc 20260224 0 505.14 521.45 486.26 513.4 184300 513.4 up up correct
IFMK.US iFresh Inc 20260224 0 0.0005 0.0005 0.0005 0.0005 2017 0.0005
IFRX.US InflaRx N.V 20260224 0 0.88 0.9 0.8577 0.8819 123141 0.8819 up up correct
IGIC.US International General Insurance Holdings Ltd 20260224 0 25 25.68 24.81 25.38 99253 25.3265 up up correct
IHRT.US iHeartMedia Inc 20260224 0 3.45 3.47 2.93 3.155 1344917 3.155 down down correct
III.US Information Services Group Inc 20260224 0 4.48 4.705 4.41 4.62 281125 4.62 up up correct
IIIV.US i3 Verticals Inc 20260224 0 21.36 22.08 21.3 21.79 346569 21.79 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260224 0 0.575 0.6 0.5701 0.5861 112972 0.5861 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260224 0 0.182 0.182 0.182 0.182 500 0.182
IKT.US Inhibikase Therapeutics Inc 20260224 0 1.83 2.06 1.8 2.05 4019334 2.05 up up correct
ILMN.US Illumina Inc 20260224 0 120.87 124.96 120.6 122.9 2333300 122.9 up up correct
ILPT.US Industrial Logistics Properties Trust 20260224 0 5.9 5.915 5.77 5.81 119487 5.81 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260224 0 9.75 9.75 9.75 9.75 600 9.75
IMCC.US IM Cannabis Corp 20260224 0 0.8637 0.8699 0.77 0.8 36979 0.8 down down correct
IMCR.US Immunocore Holdings plc 20260224 0 33.07 33.88 32.49 33.68 457925 33.68 up up correct
IMKTA.US Ingles Markets Incorporated 20260224 0 87.38 90 86.3131 88.85 128265 88.85 up up correct
IMMP.US Immutep Limited 20260224 0 2.85 2.85 2.715 2.8 137801 2.8 down down correct
IMMR.US Immersion Corporation 20260224 0 5.95 6.16 5.95 5.98 271178 5.98 up up correct
IMNM.US Immunome Inc 20260224 0 22.12 22.691 22.08 22.12 566400 22.12
IMOS.US ChipMOS TECHNOLOGIES INC 20260224 0 37.06 40.4 36.89 39.98 86799 39.98 up up correct
IMRA.US IMARA Inc 20260224 0 13.87 13.985 13.71 13.985 1594 13.6885 up up correct
IMRN.US Immuron Limited 20260224 0 0.787 0.79 0.725 0.725 6766 0.725 down down correct
IMRX.US Immuneering Corporation 20260224 0 4.92 5.11 4.92 5.1 655486 5.1 up up correct
IMTE.US Integrated Media Technology Limited 20260224 0 0.604 0.604 0.55 0.58 26300 0.58 down down correct
IMTX.US Immatics N.V 20260224 0 9.97 10.5 9.925 10.23 506081 10.23 up up correct
IMUX.US Immunic Inc 20260224 0 0.85 0.908 0.831 0.898 2359900 0.898 up up correct
IMVT.US Immunovant Inc 20260224 0 27.39 27.84 26.935 27.39 844882 27.39
IMXI.US International Money Express Inc 20260224 0 15.74 15.81 15.74 15.78 1033524 15.78 up up correct
INAB.US IN8bio Inc. Common Stock 20260224 0 1.53 1.59 1.51 1.55 20292 1.55 up up correct
INBK.US First Internet Bancorp 20260224 0 20.12 20.19 19.7 20.01 44605 20.01 down down correct
INBKZ.US INBKZ 20260224 0 24.38 24.41 24.32 24.35 3800 24.35 down up incorrect
INBX.US Inhibrx Inc 20260224 0 77.35 81.035 77.35 79.5 232000 79.5 up down incorrect
INCR.US Intercure Ltd. Ordinary Shares 20260224 0 0.8415 0.8706 0.8 0.85 95120 0.85 up down incorrect
INCY.US Incyte Corporation 20260224 0 100.86 102.25 100.08 101.05 1696300 101.05 up down incorrect
INDB.US Independent Bank Corp 20260224 0 80.01 81.03 79.65 80.48 271000 80.48 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260224 0 3.44 3.675 3.43 3.53 2939400 3.53 up up correct
INDP.US Indaptus Therapeutics Inc 20260224 0 2.07 2.17 1.92 2.01 22400 2.01 down down correct
INGN.US Inogen Inc 20260224 0 5.68 5.95 5.64 5.84 1060624 5.84 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260224 0 11.445 11.55 11.25 11.47 6100 11.47 up up correct
INM.US InMed Pharmaceuticals Inc 20260224 0 0.85 0.9 0.8496 0.88 59969 0.88 up up correct
INMB.US INmune Bio Inc 20260224 0 1.28 1.385 1.25 1.34 456573 1.34 up up correct
INMD.US InMode Ltd 20260224 0 14.14 14.19 13.95 13.98 1092200 13.98 down down correct
INN.US PF 20260224 0 18.02 18.2837 18.0001 18.2315 77 18.2315 up up correct
INNV.US InnovAge Holding Corp 20260224 0 9.05 9.28 8.52 8.92 454250 8.92 down down correct
INO.US Inovio Pharmaceuticals Inc 20260224 0 1.81 2.03 1.81 1.89 2231600 1.89 up up correct
INOD.US Innodata Inc 20260224 0 43.67 45.6 42.7 44.2 758500 44.2 up up correct
INOV.US Inovalon Holdings Inc 20260224 0 36.27 36.39 36.27 36.349 3200 36.349 up up correct
INSE.US Inspired Entertainment Inc 20260224 0 7.91 8.3 7.91 8.04 30900 8.04 up up correct
INSG.US Inseego Corp 20260224 0 12.76 13.92 12.71 13.55 242000 13.55 up up correct
INSM.US Insmed Incorporated 20260224 0 156 160.09 152.89 158.62 1791900 158.62 up down incorrect
INTA.US Intapp Inc. Common Stock 20260224 0 19.58 21.68 19.24 21.32 1908000 21.32 up down incorrect
INTC.US Intel Corporation 20260224 0 44.1 46.6 43.54 46.12 98872300 46.12 up down incorrect
INTEU.US Integral Acquisition Corporation 1 Unit 20260224 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260224 0 28.7 30.93 28.7 30.36 18400 30.36 up down incorrect
INTU.US Intuit Inc 20260224 0 368.01 372.84 356.52 358.71 6576000 358.71 down down correct
INTZ.US Intrusion Inc 20260224 0 0.7999 0.91 0.7988 0.899 130030 0.899 up up correct
INVA.US Innoviva Inc 20260224 0 23.37 23.44 22.84 23.42 877996 23.42 up down incorrect
INVE.US Identiv Inc 20260224 0 3.295 3.295 3.1 3.15 26206 3.15 down up incorrect
INVZ.US Innoviz Technologies Ltd 20260224 0 0.905 0.93 0.9 0.9134 2102317 0.9134 up down incorrect
INVZW.US Innoviz Technologies Ltd 20260224 0 0.0099 0.0099 0.0099 0.0099 1000 0.0099
IOBT.US IO Biotech Inc. Common Stock 20260224 0 0.33 0.3399 0.3278 0.333 289626 0.333 up up correct
IONS.US Ionis Pharmaceuticals Inc 20260224 0 84.655 85.47 83.45 85.45 2384832 85.45 up up correct
IOSP.US Innospec Inc 20260224 0 79.1 80.215 78.67 79.3 283430 79.3 up up correct
IOVA.US Iovance Biotherapeutics Inc 20260224 0 3.3 3.9 3.21 3.78 69670000 3.78 up up correct
IPAR.US Inter Parfums Inc 20260224 0 101.63 103.74 100.85 102.97 212452 102.97 up up correct
IPDN.US Professional Diversity Network Inc 20260224 0 1.94 2.13 1.87 2.09 176218 2.09 up up correct
IPGP.US IPG Photonics Corporation 20260224 0 135.41 142.02 131.14 131.7 844600 131.7 down up incorrect
IPHA.US Innate Pharma S.A 20260224 0 1.6849 1.765 1.6849 1.72 9959 1.72 up down incorrect
IPSC.US Century Therapeutics Inc. 20260224 0 2.06 2.155 2.04 2.13 682127 2.13 up up correct
IPW.US iPower Inc. 20260224 0 2.2 2.29 1.97 2.25 149923 2.25 up up correct
IPWR.US Ideal Power Inc 20260224 0 2.77 3.07 2.615 2.98 270000 2.98 up up correct
IQ.US iQIYI Inc 20260224 0 1.78 1.79 1.74 1.79 6737092 1.79 up up correct
IRDM.US Iridium Communications Inc 20260224 0 23.14 24.47 23.1 23.91 1675400 23.91 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20260224 0 41.57 45.68 40.83 45.45 37593200 45.45 up up correct
IRIX.US IRIDEX Corporation 20260224 0 1.425 1.49 1.42 1.46 24178 1.46 up up correct
IRMD.US IRadimed Corporation 20260224 0 101.22 101.22 98.79 99.09 55157 99.09 down down correct
IROQ.US IF Bancorp Inc 20260224 0 27.66 27.8273 27.66 27.81 6609 27.81 up up correct
IRTC.US iRhythm Technologies Inc 20260224 0 140.91 141.72 135.53 137.1 676600 137.1 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20260224 0 3.69 3.79 3.595 3.79 3667961 3.79 up up correct
ISPC.US iSpecimen Inc. Common Stock 20260224 0 0.2335 0.2588 0.2305 0.257 383467 0.257 up up correct
ISRG.US Intuitive Surgical Inc 20260224 0 489.69 496.27 487.51 494.02 1404500 494.02 up up correct
ISSC.US Innovative Solutions and Support Inc 20260224 0 23.63 25.15 23.01 25.055 327941 25.055 up up correct
ISTR.US Investar Holding Corporation 20260224 0 28.82 29 28.485 28.5 69999 28.5 down down correct
ITIC.US Investors Title Company 20260224 0 216.45 228.485 216.45 224.87 15445 224.87 up up correct
ITRI.US Itron Inc 20260224 0 95.2 99 93.77 97.84 6014100 97.84 up up correct
ITRM.US Iterum Therapeutics plc 20260224 0 0.21 0.273 0.209 0.243 2487200 0.243 up up correct
ITRN.US Ituran Location and Control Ltd 20260224 0 47.55 48.2563 47.47 48 60506 48 up down incorrect
IVA.US Inventiva S.A 20260224 0 6.82 6.85 6.62 6.79 165130 6.79 down up incorrect
IZEA.US IZEA Worldwide Inc 20260224 0 3.33 3.53 3.33 3.44 26423 3.44 up up correct
JACK.US Jack in the Box Inc 20260224 0 17 17.79 17 17.41 544016 17.41 up up correct
JAGX.US Jaguar Health Inc 20260224 0 0.61 0.74 0.61 0.73 735800 0.73 up down incorrect
JAKK.US JAKKS Pacific Inc 20260224 0 22.3 23.25 22.27 22.88 251956 22.622 up down incorrect
JANX.US Janux Therapeutics Inc. Common Stock 20260224 0 13.37 13.77 13.37 13.65 782600 13.65 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20260224 0 172.62 173.94 171.57 173.83 984500 173.83 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20260224 0 223.12 226.55 220.85 222.9 675800 222.9 down down correct
JBLU.US JetBlue Airways Corporation 20260224 0 5.81 6.07 5.62 5.73 23472600 5.73 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20260224 0 82.98 83.83 82.4 83.18 68496 83.18 up up correct
JD.US JD.com Inc 20260224 0 27.3 27.625 27.15 27.52 5391400 27.52 up up correct
JFIN.US Jiayin Group Inc 20260224 0 6.4 6.65 6.4 6.58 25236 6.58 up up correct
JFU.US 9F Inc 20260224 0 4.35 4.35 4.32 4.32 1148 4.32 down down correct
JG.US Aurora Mobile Limited 20260224 0 7.47 7.83 7.3301 7.3301 4804 7.3301 down down correct
JJSF.US J & J Snack Foods Corp 20260224 0 85.38 87.35 85.11 86.91 211100 86.91 up down incorrect
JKHY.US Jack Henry & Associates Inc 20260224 0 155 158.58 154.86 156.18 1085100 155.6144 up down incorrect
JOUT.US Johnson Outdoors Inc 20260224 0 49.79 51.55 49.22 50.5 45933 50.5 up down incorrect
JPM.US PM 20260224 0 18.5 18.57 18.47 18.55 6 18.55 up down incorrect
JRSH.US Jerash Holdings (US) Inc 20260224 0 3.24 3.3699 3.24 3.28 22494 3.28 up up correct
JRVR.US James River Group Holdings Ltd 20260224 0 6.64 6.735 6.62 6.67 201450 6.6596 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20260224 0 19.67 19.7 19.5001 19.67 6823 19.2822
JSPR.US Jasper Therapeutics Inc 20260224 0 1.36 1.4 1.33 1.38 196000 1.38 up up correct
JSPRW.US Jasper Therapeutics Inc 20260224 0 0.0157 0.0208 0.0155 0.0199 7331 0.0199 up up correct
JVA.US Coffee Holding Co. Inc 20260224 0 3.11 3.25 3.11 3.17 24664 3.17 up up correct
JWEL.US Jowell Global Ltd 20260224 0 1.92 2.41 1.92 2.29 39500 2.29 up up correct
JYNT.US The Joint Corp 20260224 0 9.19 9.275 9.03 9.11 44828 9.11 down down correct
JZXN.US Jiuzi Holdings Inc 20260224 0 1.39 1.46 1.31 1.31 224585 1.31 down down correct
KALA.US Kala Pharmaceuticals Inc 20260224 0 0.39 0.4192 0.376 0.4102 341226 0.4102 up up correct
KALU.US Kaiser Aluminum Corporation 20260224 0 126.2 130.66 126.2 128.47 246600 128.47 up up correct
KALV.US KalVista Pharmaceuticals Inc 20260224 0 15.51 15.96 15.36 15.77 751566 15.77 up up correct
KARO.US Karooooo Ltd 20260224 0 45.15 47.61 45.15 46.86 80196 46.86 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260224 0 0.0164 0.0198 0.0164 0.0164 9063 0.0164
KBNT.US Kubient Inc 20260224 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260224 0 12.87 13.22 12.53 13.16 2599200 13.16 up up correct
KDP.US Keurig Dr Pepper Inc 20260224 0 30.68 31.5 30.32 31.03 19243600 31.03 up up correct
KE.US Kimball Electronics Inc 20260224 0 25.18 25.995 24.86 25.49 232603 25.49 up up correct
KELYA.US Kelly Services Inc 20260224 0 9.71 9.91 9.31 9.35 437299 9.275 down down correct
KELYB.US Kelly Services Inc 20260224 0 13 17.3567 13 16.52 56931 16.445 up up correct
KEQU.US Kewaunee Scientific Corporation 20260224 0 41.6 43.1 41.07 43.1 6109 43.1 up up correct
KFFB.US Kentucky First Federal Bancorp 20260224 0 4.7342 4.7342 4.5 4.54 11496 4.54 down down correct
KFRC.US Kforce Inc 20260224 0 26.22 27.12 25.84 25.94 275400 25.5672 down down correct
KHC.US The Kraft Heinz Company 20260224 0 24.61 25.02 24.37 24.78 13878400 24.3709 up up correct
KIDS.US OrthoPediatrics Corp 20260224 0 16.34 16.62 15.73 16.08 117967 16.08 down down correct
KINS.US Kingstone Companies Inc 20260224 0 15.74 16.34 15.74 16.31 153572 16.31 up up correct
KLAC.US KLA Corporation 20260224 0 1507.77 1530 1475.55 1506.65 666900 1506.65 down down correct
KLDO.US Kaleido Biosciences Inc 20260224 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260224 0 69.38 72.35 69.38 71.2 621400 71.2 up up correct
KLTR.US Kaltura Inc. Common Stock 20260224 0 1.22 1.27 1.215 1.23 162301 1.23 up up correct
KLXE.US KLX Energy Services Holdings Inc 20260224 0 2.38 2.44 2.35 2.41 47404 2.41 up up correct
KMDA.US Kamada Ltd 20260224 0 9.03 9.27 9 9.2 145835 9.2 up up correct
KNDI.US Kandi Technologies Group Inc 20260224 0 0.995 1.027 0.9754 1 114489 1 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260224 0 42.75 46.33 41.12 43.5 1216000 43.5 up up correct
KNSL.US Kinsale Capital Group Inc 20260224 0 372.7 381.66 370.05 380.76 242700 380.5049 up down incorrect
KOD.US Kodiak Sciences Inc 20260224 0 26.79 28.775 26.55 27.98 550246 27.98 up down incorrect
KOPN.US Kopin Corporation 20260224 0 2.17 2.27 2.1431 2.16 1569736 2.16 down down correct
KOSS.US Koss Corporation 20260224 0 4.19 4.33 4.19 4.26 11300 4.26 up up correct
KPLT.US Katapult Holdings Inc 20260224 0 6.29 6.55 6.29 6.44 10865 6.44 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260224 0 0.0038 0.0041 0.0038 0.004 500 0.004 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20260224 0 1.98 2.11 1.98 2.01 15600 2.01 up up correct
KPTI.US Karyopharm Therapeutics Inc 20260224 0 10.03 10.99 9.78 10.07 613359 10.07 up up correct
KRKR.US 36Kr Holdings Inc 20260224 0 3.455 3.59 3.2301 3.51 3680 3.51 up up correct
KRMD.US Repro Med Systems Inc 20260224 0 4.8 4.87 4.735 4.77 159292 4.77 down down correct
KRNT.US Kornit Digital Ltd 20260224 0 15.21 15.85 15.17 15.6 342204 15.6 up up correct
KRNY.US Kearny Financial Corp 20260224 0 7.85 7.97 7.6801 7.79 301835 7.79 down down correct
KROS.US Keros Therapeutics Inc 20260224 0 15.68 15.92 15.4 15.52 346407 15.52 down down correct
KRT.US Karat Packaging Inc 20260224 0 24.955 25.13 24.615 24.78 42549 24.78 down down correct
KRUS.US Kura Sushi USA Inc 20260224 0 70.7 70.89 67.6 68.15 184922 68.15 down down correct
KRYS.US Krystal Biotech Inc 20260224 0 274.59 275 262.33 266.9 350900 266.9 down down correct
KTCC.US Key Tronic Corporation 20260224 0 3.06 3.1299 3 3.08 8817 3.08 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20260224 0 88.75 91.74 84.04 90.68 6008700 90.68 up down incorrect
KTTA.US Pasithea Therapeutics Corp. 20260224 0 0.81 0.868 0.8 0.867 156000 0.867 up down incorrect
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260224 0 0.0105 0.0106 0.0101 0.0102 10300 0.0102 down up incorrect
KURA.US Kura Oncology Inc 20260224 0 8.36 8.51 8.26 8.38 1770851 8.38 up down incorrect
KVHI.US KVH Industries Inc 20260224 0 6.01 6.15 5.98 5.99 57999 5.99 down down correct
KXIN.US Kaixin Auto Holdings 20260224 0 0.625 0.66 0.59 0.594 31767 8.91 down down correct
KYMR.US Kymera Therapeutics Inc 20260224 0 88.59 91.99 87.368 91.01 823200 91.01 up up correct
KZIA.US Kazia Therapeutics Limited 20260224 0 5.95 6.75 5.78 6.54 244700 6.54 up up correct
KZR.US Kezar Life Sciences Inc 20260224 0 6.85 6.85 6.68 6.78 18921 6.78 down down correct
LAKE.US Lakeland Industries Inc 20260224 0 9.44 9.74 9.44 9.54 66119 9.54 up up correct
LAMR.US Lamar Advertising Company (REIT) 20260224 0 132.03 134.18 131.01 134.11 493900 134.11 up up correct
LAND.US Gladstone Land Corporation 20260224 0 11.21 11.51 11.11 11.51 610300 11.51 up up correct
LANDO.US Gladstone Land Corporation 20260224 0 20.12 20.134 20 20.1 5200 20.1 down up incorrect
LARAX.US LARAX 20260224 0 8.49 8.49 8.49 8.49 0 8.4286
LARK.US Landmark Bancorp Inc 20260224 0 28.38 28.38 27.24 27.4 2700 27.4 down up incorrect
LASR.US nLIGHT Inc 20260224 0 56.47 60.755 56.47 57.64 2496900 57.64 up up correct
LAUR.US Laureate Education Inc 20260224 0 33.23 33.71 32.905 33.49 1136500 33.49 up up correct
LBRDA.US Liberty Broadband Corporation 20260224 0 53 54.39 53 53.85 106288 53.85 up up correct
LBRDK.US Liberty Broadband Corporation 20260224 0 53 54.5 53 53.98 1096100 53.98 up up correct
LBRDP.US Liberty Broadband Corporation 20260224 0 23.97 23.978 23.9 23.91 5600 23.91 down down correct
LBTYA.US Liberty Global plc 20260224 0 12.88 13.04 12.665 12.84 2782459 12.84 down down correct
LBTYB.US Liberty Global plc 20260224 0 13 13.45 12.72 12.83 10600 12.83 down down correct
LBTYK.US Liberty Global plc 20260224 0 12.32 12.52 12.23 12.4 1233041 12.4 up up correct
LCAP.US Lionheart Acquisition Corporation II 20260224 0 30.08 30.43 30.08 30.37 29800 30.37 up up correct
LCID.US Lucid Group Inc. Common Stock 20260224 0 9.47 10.01 9.349 9.92 9398500 9.92 up up correct
LCNB.US LCNB Corp 20260224 0 17.01 17.23 17 17.23 15349 17.0069 up up correct
LCRDX.US LCRDX 20260224 0 8.49 8.49 8.49 8.49 0 8.423
LCRUX.US LCRUX 20260224 0 8.49 8.49 8.49 8.49 0 8.4286
LCUT.US Lifetime Brands Inc 20260224 0 3.455 3.53 3.3801 3.4 10414 3.4 down down correct
LE.US Lands' End Inc 20260224 0 16.78 16.81 16.11 16.15 184194 16.15 down down correct
LECO.US Lincoln Electric Holdings Inc 20260224 0 283.33 288 280 284.98 226100 284.98 up up correct
LEDS.US SemiLEDs Corporation 20260224 0 1.63 1.63 1.56 1.56 1976 1.56 down down correct
LEE.US Lee Enterprises Incorporated 20260224 0 8.5 8.96 8.1302 8.73 89076 8.73 up up correct
LEGH.US Legacy Housing Corporation 20260224 0 21.36 21.86 21.0001 21.74 53347 21.74 up up correct
LEGN.US Legend Biotech Corporation 20260224 0 19.94 19.94 18.65 19.5 2627400 19.5 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260224 0 45.96 45.96 45.96 45.96 0 45.96
LESL.US Leslie's Inc 20260224 0 0.91 0.9913 0.8701 0.944 104611 0.944 up up correct
LEXX.US Lexaria Bioscience Corp 20260224 0 0.626 0.65 0.58 0.63 255700 0.63 up up correct
LFMD.US LifeMD Inc 20260224 0 2.65 2.79 2.56 2.67 991748 2.67 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260224 0 22.79 22.79 22.5 22.675 800 22.675 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20260224 0 7.09 7.16 6.955 7.14 2530506 7.14 up up correct
LFUS.US Littelfuse Inc 20260224 0 368.38 380 367.55 368.6 248000 368.6 up up correct
LFVN.US LifeVantage Corporation 20260224 0 4.6 4.78 4.45 4.53 102700 4.4862 down down correct
LGHL.US Lion Group Holding Ltd 20260224 0 1.27 1.5 1.22 1.3 271176 1.3 up up correct
LGIH.US LGI Homes Inc 20260224 0 53.08 54.5 52 52.1 360700 52.1 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20260224 0 187 191.31 183.6 189 160900 189 up up correct
LGO.US Largo Resources Ltd 20260224 0 1.38 1.535 1.37 1.51 1915260 1.51 up up correct
LGVN.US Longeveron Inc 20260224 0 0.57 0.581 0.55 0.581 43200 0.581 up down incorrect
LI.US Li Auto Inc 20260224 0 18.32 18.73 18.25 18.67 1602500 18.67 up up correct
LIDR.US Aeye Inc 20260224 0 1.56 1.615 1.55 1.6 213411 1.6 up up correct
LIDRW.US AEye Inc 20260224 0 0.0614 0.07 0.0612 0.0658 20645 0.0658 up up correct
LIFE.US aTyr Pharma Inc 20260224 0 11.2 11.96 10.83 11.44 443700 11.44 up up correct
LILA.US Liberty Latin America Ltd 20260224 0 7.99 8.19 7.925 8.09 207428 8.09 up up correct
LILAK.US Liberty Latin America Ltd 20260224 0 8.14 8.26 8 8.17 944306 8.17 up up correct
LINC.US Lincoln Educational Services Corporation 20260224 0 32.93 36.42 32.93 35.45 1157000 35.45 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20260224 0 20.05 20.66 19.99 20.55 719800 20.55 up up correct
LINK.US Interlink Electronics Inc 20260224 0 3.41 3.42 3.28 3.31 13500 3.31 down down correct
LIQT.US LiqTech International Inc 20260224 0 1.668 1.81 1.57 1.8 16204 1.8 up up correct
LITE.US Lumentum Holdings Inc 20260224 0 680.01 698.5 662 688.27 3573400 688.27 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20260224 0 2.98 3.09 2.89 3.03 158700 3.03 up up correct
LIVE.US Live Ventures Incorporated 20260224 0 16.79 16.79 16 16 7100 16 down down correct
LIVN.US LivaNova PLC 20260224 0 68.34 69.52 68.16 69.05 1695500 69.05 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20260224 0 2.895 3.04 2.8201 2.97 31760 2.97 up up correct
LKFN.US Lakeland Financial Corporation 20260224 0 58.51 59.635 57.57 58.02 178997 58.02 down up incorrect
LKQ.US LKQ Corporation 20260224 0 33.4 34.06 33.2 33.53 1569900 33.205 up down incorrect
LMAT.US LeMaitre Vascular Inc 20260224 0 91.52 91.7 89.24 90.75 192247 90.5406 down down correct
LMB.US Limbach Holdings Inc 20260224 0 92.1 95.56 91.25 91.34 141027 91.34 down down correct
LMFA.US LM Funding America Inc 20260224 0 0.32 0.33 0.315 0.316 119000 0.316 down up incorrect
LMNR.US Limoneira Company 20260224 0 13.99 14.3199 13.81 14.16 33407 14.16 up down incorrect
LMPX.US LMP Automotive Holdings Inc 20260224 0 0.07 0.07 0.07 0.07 200 0.07
LNSR.US LENSAR Inc 20260224 0 11.89 12.025 11.795 11.95 23734 11.95 up up correct
LNT.US Alliant Energy Corporation 20260224 0 71.95 72.0976 70.67 71.63 2911165 71.63 down down correct
LNTH.US Lantheus Holdings Inc 20260224 0 73.5 73.79 72.54 73.61 909600 73.61 up up correct
LOAN.US Manhattan Bridge Capital Inc 20260224 0 4.44 4.45 4.41 4.43 16068 4.43 down down correct
LOB.US Live Oak Bancshares Inc 20260224 0 38.41 38.945 38.15 38.64 286500 38.6083 up up correct
LOCO.US El Pollo Loco Holdings Inc 20260224 0 10.63 10.84 10.55 10.69 124761 10.69 up up correct
LOGC.US LogicBio Therapeutics Inc 20260224 0 7.99 8 7.95 7.97 223900 7.97 down down correct
LOGI.US Logitech International S.A 20260224 0 89.76 91.81 89.76 91.36 819100 91.36 up up correct
LOOP.US Loop Industries Inc 20260224 0 1.3 1.355 1.3 1.32 97873 1.32 up up correct
LOPE.US Grand Canyon Education Inc 20260224 0 154.25 158.18 154.25 156.83 307200 156.83 up up correct
LOVE.US The Lovesac Company 20260224 0 12.61 12.911 12.54 12.75 283984 12.75 up up correct
LPCN.US Lipocine Inc 20260224 0 9.42 9.97 9.25 9.43 194886 9.43 up up correct
LPLA.US LPL Financial Holdings Inc 20260224 0 301.25 316.79 298.31 308.7 1707300 308.4039 up up correct
LPRO.US Open Lending Corporation 20260224 0 1.42 1.49 1.374 1.4 1255820 1.4 down down correct
LPSN.US LivePerson Inc 20260224 0 2.66 2.855 2.64 2.74 69241 2.74 up up correct
LPTH.US LightPath Technologies Inc 20260224 0 11.36 12.08 11.11 11.99 2932100 11.99 up up correct
LQDA.US Liquidia Corporation 20260224 0 32.61 33.61 32 33.57 1488800 33.57 up up correct
LQDT.US Liquidity Services Inc 20260224 0 30.65 30.91 30.34 30.68 135030 30.68 up up correct
LRCX.US Lam Research Corporation 20260224 0 243.45 247.76 238.98 244.25 9087100 243.9577 up up correct
LRMR.US Larimar Therapeutics Inc 20260224 0 3.59 4.01 3.55 3.69 70424359 3.69 up down incorrect
LSBK.US Lake Shore Bancorp Inc 20260224 0 15.55 15.62 15.544 15.544 8823 15.544 down up incorrect
LSCC.US Lattice Semiconductor Corporation 20260224 0 98.66 99.49 97.02 98.36 1389600 98.36 down up incorrect
LSTR.US Landstar System Inc 20260224 0 146.66 148.52 143.85 146.47 649000 146.47 down down correct
LTAFX.US Altst Strgs Fd A 20260224 0 11.57 11.57 11.57 11.57 0 11.57
LTBR.US Lightbridge Corporation 20260224 0 12.46 13.05 12.06 13.02 714700 13.02 up up correct
LTCFX.US Alternative Strategies Fund Class C 20260224 0 10.73 10.73 10.73 10.73 0 10.73
LTCH.US Latch Inc 20260224 0 0.2 0.25 0.2 0.21 43200 0.21 up up correct
LTIFX.US LTIFX 20260224 0 11.74 11.74 11.74 11.74 0 11.74
LTRN.US Lantern Pharma Inc 20260224 0 2.55 2.6 2.52 2.57 19268 2.57 up up correct
LTRX.US Lantronix Inc 20260224 0 5.89 6.17 5.855 5.99 295460 5.99 up up correct
LTRYW.US Lottery Com 20260224 0 0.0083 0.0117 0.0083 0.01 111713 0.01 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260224 0 1.43 1.47 1.42 1.46 690710 1.46 up up correct
LULU.US Lululemon Athletica Inc 20260224 0 178.83 182 177.5 179.49 1312100 179.49 up up correct
LUNA.US Luna Innovations Incorporated 20260224 0 1.11 1.5 1.11 1.5 14200 1.5 up up correct
LUNG.US Pulmonx Corporation 20260224 0 1.49 1.54 1.48 1.51 213682 1.51 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260224 0 14.66 15.74 14.5071 15.74 25090 15.74 up up correct
LVO.US LiveOne Inc 20260224 0 5.1 5.805 5.08 5.43 205113 5.43 up up correct
LWAY.US Lifeway Foods Inc 20260224 0 21.67 21.98 21.6 21.79 30153 21.79 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20260224 0 3.67 4.11 3.65 4.01 1745638 4.01 up up correct
LX.US LexinFintech Holdings Ltd 20260224 0 2.92 3.03 2.87 3.01 765683 3.01 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20260224 0 0.22 0.236 0.22 0.228 63100 0.228 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20260224 0 1.51 1.62 1.48 1.48 2535518 1.48 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260224 0 22.86 23.475 22.15 23.07 87623 23.07 up up correct
LYFT.US Lyft Inc 20260224 0 13.2 13.68 13.14 13.53 14060629 13.53 up up correct
LYRA.US Lyra Therapeutics Inc 20260224 0 1.44 1.47 1.391 1.455 22881 1.455 up up correct
LYTS.US LSI Industries Inc 20260224 0 21.5 22.17 21.11 21.96 162249 21.96 up up correct
LZ.US LegalZoom.com Inc 20260224 0 6.25 6.63 6.14 6.39 5445100 6.39 up up correct
MANH.US Manhattan Associates Inc 20260224 0 129.94 135.03 129.47 133.35 596600 133.35 up up correct
MAPS.US WM Technology Inc 20260224 0 0.64 0.6639 0.6358 0.6476 961206 0.6476 up up correct
MAPSW.US WM Technology Inc 20260224 0 0.007 0.007 0.0064 0.0067 13168 0.0067 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260224 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20260224 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260224 0 342.74 347.88 341.5 343.15 1388000 342.4883 up down incorrect
MARA.US Marathon Digital Holdings Inc 20260224 0 7.78 8.17 7.59 8.05 37255100 8.05 up down incorrect
MARK.US Remark Holdings Inc 20260224 0 0.001 0.001 0.001 0.001 7389 0.001
MARPS.US Marine Petroleum Trust 20260224 0 4.62 4.62 4.46 4.48 8200 4.3811 down up incorrect
MASI.US Masimo Corporation 20260224 0 175.34 175.9 175.21 175.35 1950800 175.35 up down incorrect
MASS.US 908 Devices Inc 20260224 0 6.39 6.92 6.39 6.79 191911 6.79 up up correct
MAT.US Mattel Inc 20260224 0 17.28 17.56 17.27 17.5 5195200 17.5 up up correct
MATW.US Matthews International Corporation 20260224 0 26.15 26.79 26.13 26.75 142728 26.75 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20260224 0 2.54 2.66 2.54 2.56 28942 2.56 up up correct
MAYS.US J.W. Mays Inc 20260224 0 46.7 48.5 45.99 46.62 3383 46.62 down down correct
MBCN.US Middlefield Banc Corp 20260224 0 34.55 34.59 33.8314 34.1 35428 34.1 down down correct
MBIN.US Merchants Bancorp 20260224 0 43.12 43.213 42.4 42.57 232503 42.4592 down down correct
MBINN.US Merchants Bancorp 20260224 0 20.17 20.23 20.03 20.23 20700 19.8561 up up correct
MBIO.US Mustang Bio Inc 20260224 0 0.97 1.0128 0.96 1.01 31033 1.01 up up correct
MBOT.US Microbot Medical Inc 20260224 0 2.14 2.58 2.13 2.54 7948838 2.54 up up correct
MBRX.US Moleculin Biotech Inc 20260224 0 2.33 2.52 2.25 2.45 267076 2.45 up up correct
MBUU.US Malibu Boats Inc 20260224 0 30.62 31.26 30.06 30.73 185496 30.73 up up correct
MBWM.US Mercantile Bank Corporation 20260224 0 52.24 52.5 51.67 52.38 84979 51.9866 up down incorrect
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260224 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260224 0 28.37 28.79 28.14 28.38 77100 28.38 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20260224 0 22.62 23.11 22.545 22.72 91684 22.72 up down incorrect
MCHP.US Microchip Technology Incorporated 20260224 0 77.21 79.18 75.57 75.93 5592200 75.93 down up incorrect
MCHX.US Marchex Inc 20260224 0 1.5 1.5 1.46 1.48 19675 1.48 down up incorrect
MCRB.US Seres Therapeutics Inc 20260224 0 8.21 9 8.21 8.65 58268 8.65 up up correct
MCRI.US Monarch Casino & Resort Inc 20260224 0 94.93 96.88 94.93 95.69 60046 95.3913 up up correct
MDB.US MongoDB Inc 20260224 0 304.02 319.72 292.53 312.51 2327800 312.51 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20260224 0 437.92 452.3 431.14 440 311900 440 up up correct
MDIA.US MediaCo Holding Inc 20260224 0 0.602 0.63 0.582 0.6276 37165 0.6276 up up correct
MDLZ.US Mondelez International Inc 20260224 0 60.3 61.28 60.3 61.13 7349600 61.13 up up correct
MDRR.US Medalist Diversified REIT Inc 20260224 0 11.75 11.82 11.55 11.7023 11039 11.7023 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20260224 0 4.3 4.3 4.3 4.3 0 4.3
MDWD.US MediWound Ltd 20260224 0 18.09 18.09 17.41 17.57 27761 17.57 down down correct
MDXG.US MiMedx Group Inc 20260224 0 5.32 5.46 5.32 5.35 585800 5.35 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20260224 0 3.57 3.67 3.51 3.55 79600 3.55 down down correct
MEDP.US Medpace Holdings Inc 20260224 0 446.07 452.01 438.865 442.2 289500 442.2 down down correct
MELI.US MercadoLibre Inc 20260224 0 1885 1928.96 1857.12 1922.56 900838 1922.56 up down incorrect
MEOH.US Methanex Corporation 20260224 0 48.98 49.64 48.51 48.65 270700 48.65 down down correct
MERC.US Mercer International Inc 20260224 0 1.96 1.99 1.88 1.89 294271 1.89 down down correct
MESO.US Mesoblast Limited 20260224 0 16.3 16.55 16.27 16.52 165464 16.52 up up correct
METC.US Ramaco Resources Inc 20260224 0 17.17 18.2 16.7 18.1 1885400 18.1 up up correct
MFIN.US Medallion Financial Corp 20260224 0 9.91 10.1999 9.91 10.09 57288 10.09 up down incorrect
MGEE.US MGE Energy Inc 20260224 0 81.86 83.225 80.75 82.56 144385 82.0838 up down incorrect
MGNI.US Magnite Inc 20260224 0 11.33 11.84 11.33 11.7 2287900 11.7 up up correct
MGNX.US MacroGenics Inc 20260224 0 1.615 1.765 1.595 1.73 2143034 1.73 up up correct
MGPI.US MGP Ingredients Inc 20260224 0 25.44 25.8399 25.21 25.81 242459 25.6395 up up correct
MGRC.US McGrath RentCorp 20260224 0 113.09 116.27 112.76 114.48 184392 114.48 up up correct
MGTX.US MeiraGTx Holdings plc 20260224 0 7.58 7.895 7.565 7.7 328013 7.7 up up correct
MIDD.US The Middleby Corporation 20260224 0 159.8 162.19 158.71 161.01 623000 161.01 up down incorrect
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260224 0 3.06 3.3 2.985 3.19 28323 3.19 up down incorrect
MIND.US MIND Technology Inc 20260224 0 7.75 7.83 7.41 7.63 121507 7.63 down up incorrect
MIRM.US Mirum Pharmaceuticals Inc 20260224 0 106.74 109.28 105.28 107.48 631400 107.48 up up correct
MIST.US Milestone Pharmaceuticals Inc 20260224 0 1.7 1.81 1.7 1.74 2402900 1.74 up up correct
MITK.US Mitek Systems Inc 20260224 0 12.39 12.91 12.39 12.88 556268 12.88 up up correct
MKSI.US MKS Instruments Inc 20260224 0 255 258 249.06 251.41 1359600 251.41 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20260224 0 13.78 14.11 13.78 13.86 3100 13.86 up up correct
MKTX.US MarketAxess Holdings Inc 20260224 0 181.65 184 180.93 181.83 387300 181.83 up up correct
MLAB.US Mesa Laboratories Inc 20260224 0 93.91 95.58 93.62 95.24 115292 95.0805 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20260224 0 10.48 10.5 10.48 10.5 297715 10.5 up up correct
MLACU.US Malacca Straits Acquisition Company Limited 20260224 0 11.705 11.705 11.705 11.705 0 11.705
MLCO.US Melco Resorts & Entertainment Limited 20260224 0 5.86 5.97 5.8 5.92 1937500 5.92 up up correct
MLKN.US MillerKnoll Inc 20260224 0 21.66 22.14 21.16 21.19 403648 20.9993 down down correct
MMLP.US Martin Midstream Partners L.P 20260224 0 2.93 3.03 2.8601 2.87 5132 2.87 down down correct
MMSI.US Merit Medical Systems Inc 20260224 0 81.8 82.81 80.86 82.43 1051000 82.43 up up correct
MMYT.US MakeMyTrip Limited 20260224 0 55.41 56.46 54.43 56.32 946600 56.32 up up correct
MNDO.US MIND C.T.I. Ltd 20260224 0 1.17 1.228 1.149 1.18 61285 1.18 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20260224 0 70.65 76.42 69.721 75.34 4215100 75.34 up down incorrect
MNKD.US MannKind Corporation 20260224 0 5.59 5.74 5.51 5.54 1993800 5.54 down up incorrect
MNOV.US MediciNova Inc 20260224 0 1.47 1.54 1.31 1.35 136330 1.35 down down correct
MNPR.US Monopar Therapeutics Inc 20260224 0 56.29 61.3 55.31 57.62 352700 57.62 up up correct
MNRO.US Monro Inc 20260224 0 22.45 22.75 22.22 22.51 660087 22.51 up up correct
MNSB.US MainStreet Bancshares Inc 20260224 0 22.28 22.82 22.12 22.2 23294 22.2 down down correct
MNSBP.US MainStreet Bancshares Inc 20260224 0 24.55 24.7 24.55 24.7 1700 24.2403 up up correct
MNST.US Monster Beverage Corporation 20260224 0 84.58 85.59 84.26 85.54 5038000 85.54 up up correct
MNTK.US Montauk Renewables Inc 20260224 0 1.55 1.57 1.51 1.54 97561 1.54 down down correct
MNTS.US Momentus Inc 20260224 0 4.86 4.96 4.7 4.82 211000 4.82 down down correct
MNTSW.US Momentus Inc 20260224 0 0.0112 0.013 0.0099 0.0123 20273 0.0123 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20260224 0 4.935 5.02 4.935 5.02 2412 5.02 up up correct
MOMO.US Momo Inc 20260224 0 6.67 6.68 6.6 6.65 348584 6.65 down down correct
MORN.US Morningstar Inc 20260224 0 156.6 163.39 156.42 162.94 622100 162.94 up up correct
MOTS.US Motus GI Holdings Inc 20260224 0 0.0001 0.1 0.0001 0.0001 5107 0.0001
MOVE.US Movano Inc 20260224 0 10.06 10.97 10.01 10.63 68917 10.63 up down incorrect
MPAA.US Motorcar Parts of America Inc 20260224 0 10.57 10.935 10.57 10.65 126734 10.65 up down incorrect
MPB.US Mid Penn Bancorp Inc 20260224 0 32.62 33.105 32.305 32.58 83378 32.58 down down correct
MPWR.US Monolithic Power Systems Inc 20260224 0 1200.01 1240.25 1161.8101 1213.67 610500 1213.67 up down incorrect
MQ.US Marqeta Inc. Class A Common Stock 20260224 0 4.09 4.19 4.08 4.16 5950300 4.16 up down incorrect
MRAI.US Marpai Inc. Class A Common Stock 20260224 0 0.535 0.59 0.535 0.584 55200 0.584 up down incorrect
MRAM.US Everspin Technologies Inc 20260224 0 10.76 11.48 10.76 11.07 439197 11.07 up down incorrect
MRBK.US Meridian Corporation 20260224 0 19.69 19.87 19.335 19.56 55487 19.56 down up incorrect
MRCC.US Monroe Capital Corporation 20260224 0 5.91 5.94 5.83 5.89 95337 5.89 down up incorrect
MRCY.US Mercury Systems Inc 20260224 0 85.37 89.36 83.57 88.76 384300 88.76 up up correct
MREO.US Mereo BioPharma Group plc 20260224 0 0.3974 0.4092 0.3928 0.3977 1161992 0.3977 up up correct
MRKR.US Marker Therapeutics Inc 20260224 0 1.45 1.64 1.45 1.63 274469 1.63 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20260224 0 1.38 1.39 1.31 1.33 22955 1.33 down down correct
MRNA.US Moderna Inc 20260224 0 50.18 51.97 49.53 50.52 7006600 50.52 up up correct
MRTN.US Marten Transport Ltd 20260224 0 13.26 13.37 13.16 13.27 312553 13.27 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20260224 0 3.05 3.15 3.05 3.12 558355 3.12 up up correct
MRVL.US Marvell Technology Inc 20260224 0 78 79.7 77.18 78.39 8396200 78.39 up up correct
MS.US PO 20260224 0 17.94 18.05 17.94 18.04 125334 18.04 up up correct
MSBI.US Midland States Bancorp Inc 20260224 0 22.36 22.655 22.0961 22.49 130507 22.49 up up correct
MSEX.US Middlesex Water Company 20260224 0 54.8 55 53.985 54.48 97400 54.48 down up incorrect
MSFT.US Microsoft Corporation 20260224 0 384.14 389.36 381.71 389 33884700 389 up up correct
MSGM.US Motorsport Games Inc 20260224 0 3.52 3.74 3.52 3.6 34400 3.6 up up correct
MSTR.US MicroStrategy Incorporated 20260224 0 121.71 126.74 118.4 124.61 15352700 124.61 up up correct
MTC.US Mmtec Inc 20260224 0 4.37 4.86 4.37 4.67 43400 4.67 up up correct
MTCH.US Match Group Inc 20260224 0 30.91 31.44 30.649 31.29 2433500 31.29 up up correct
MTEX.US Mannatech Incorporated 20260224 0 7 7 7 7 933 7
MTLS.US Materialise NV 20260224 0 5.3 5.35 5 5.2 321448 5.2 down down correct
MTRX.US Matrix Service Company 20260224 0 10.8 11.11 10.595 11.05 209468 11.05 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260224 0 245.55 250.31 245.55 248.29 804300 248.29 up up correct
MU.US Micron Technology Inc 20260224 0 429.22 436.27 411.28 418.01 33389200 418.01 down down correct
MVBF.US MVB Financial Corp 20260224 0 27.2 27.43 27.11 27.13 31602 26.9658 down down correct
MVIS.US MicroVision Inc 20260224 0 0.82 0.88 0.82 0.87 4708200 0.87 up up correct
MVST.US Microvast Holdings Inc 20260224 0 2.12 2.24 2.11 2.22 1980098 2.22 up up correct
MVSTW.US Microvast Holdings Inc 20260224 0 0.0423 0.0488 0.0333 0.0484 42321 0.0484 up up correct
MXCT.US MaxCyte Inc. 20260224 0 0.7651 0.7983 0.7375 0.79 1083973 0.79 up up correct
MYFW.US First Western Financial Inc 20260224 0 25.03 25.3 25.03 25.25 10625 25.25 up up correct
MYGN.US Myriad Genetics Inc 20260224 0 5.57 5.71 4.38 4.43 5267755 4.43 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20260224 0 0.56 0.6588 0.5476 0.612 349853 0.612 up up correct
MYPS.US Playstudios Inc 20260224 0 0.471 0.4805 0.4606 0.4692 135904 0.4692 down down correct
MYPSW.US MYPSW 20260224 0 0.007 0.007 0.007 0.007 0 0.007
MYRG.US MYR Group Inc 20260224 0 271.87 282.21 263.99 279 264200 279 up up correct
MYSZ.US My Size Inc 20260224 0 0.52 0.547 0.52 0.53 31400 0.53 up up correct
NAII.US Natural Alternatives International Inc 20260224 0 2.7 2.79 2.68 2.75 15167 2.75 up down incorrect
NATH.US Nathan's Famous Inc 20260224 0 100.76 100.815 100.58 100.58 23670 100.58 down up incorrect
NATR.US Nature's Sunshine Products Inc 20260224 0 27.25 27.6 26.7 27.05 139900 27.05 down down correct
NAUT.US Nautilus Biotechnology Inc 20260224 0 2.74 2.9 2.7225 2.84 286804 2.84 up up correct
NAVI.US Navient Corporation 20260224 0 8.98 9.1 8.71 8.72 1158319 8.557 down down correct
NBIX.US Neurocrine Biosciences Inc 20260224 0 129.09 131.38 128.03 130.96 991000 130.96 up up correct
NBN.US Northeast Bank 20260224 0 113.14 114 109.79 112.7 100730 112.7 down down correct
NBST.US Newbury Street Acquisition Corporation 20260224 0 14.99 14.99 14.99 14.99 0 14.99
NBSTU.US Newbury Street Acquisition Corporation 20260224 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260224 0 43.7 45.37 43.49 43.93 273683 43.5495 up up correct
NBTX.US Nanobiotix S.A 20260224 0 25.69 25.79 25.35 25.45 14264 25.45 down down correct
NCMI.US National CineMedia Inc 20260224 0 3.32 3.45 3.28 3.39 395207 3.3614 up down incorrect
NCNA.US NuCana plc 20260224 0 2.07 2.21 2.07 2.14 37700 2.14 up down incorrect
NCNO.US nCino Inc 20260224 0 14.61 15.61 14.347 15.36 2958000 15.36 up down incorrect
NCSM.US NCS Multistage Holdings Inc 20260224 0 39.2 39.2 37.47 37.61 7423 37.61 down up incorrect
NCTY.US The9 Limited 20260224 0 5.2 5.99 5.2 5.92 52200 5.92 up down incorrect
NDAQ.US Nasdaq Inc 20260224 0 79.85 81.58 78.9 81.11 3296000 81.11 up up correct
NDLS.US Noodles & Company 20260224 0 5.2 5.7667 5.1901 5.34 64399 5.34 up up correct
NDRA.US ENDRA Life Sciences Inc 20260224 0 3.75 3.939 3.75 3.86 6700 3.86 up up correct
NDSN.US Nordson Corporation 20260224 0 289.95 295.66 289.95 294.82 532200 294.82 up down incorrect
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260224 0 23.54 23.685 23.305 23.47 30308 23.47 down up incorrect
NEGG.US Newegg Commerce Inc 20260224 0 48.57 49.63 47.58 49.42 25100 49.42 up down incorrect
NEO.US NeoGenomics Inc 20260224 0 10.18 10.23 9.57 9.65 1805300 9.65 down down correct
NEOG.US Neogen Corporation 20260224 0 11.16 11.38 11 11.22 1937600 11.22 up up correct
NEON.US Neonode Inc 20260224 0 1.69 1.79 1.69 1.76 77700 1.76 up up correct
NEPH.US Nephros Inc 20260224 0 3.77 4 3.77 3.88 32840 3.88 up up correct
NERV.US Minerva Neurosciences Inc 20260224 0 6.33 6.6 5.905 6.25 113900 6.25 down down correct
NESR.US National Energy Services Reunited Corp 20260224 0 26.09 26.6 25.63 26.36 2274900 26.36 up up correct
NEWT.US Newtek Business Services Corp 20260224 0 12.35 12.6 12.3 12.45 134627 12.45 up up correct
NEXI.US NexImmune Inc 20260224 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NEXT.US NextDecade Corporation 20260224 0 5.36 5.37 5.13 5.3 2005165 5.3 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260224 0 13.31 13.4246 13.285 13.37 221192 13.37 up up correct
NFE.US New Fortress Energy Inc 20260224 0 1.2 1.21 1.145 1.15 5210420 1.15 down down correct
NFLX.US Netflix Inc 20260224 0 75.73 78.12 75.21 78.04 33079100 78.04 up up correct
NHTC.US Natural Health Trends Corp 20260224 0 3.25 3.3 3.2 3.29 25600 3.29 up up correct
NICE.US NICE Ltd 20260224 0 113.74 116.27 111.78 114.23 816500 114.23 up up correct
NICHX.US NICHX 20260224 0 26.45 26.45 26.45 26.45 0 26.45
NIU.US Niu Technologies 20260224 0 3.53 4.07 3.53 3.73 1284822 3.73 up up correct
NKSH.US National Bankshares Inc 20260224 0 37.73 37.83 37.5 37.65 7896 37.65 down up incorrect
NKTR.US Nektar Therapeutics 20260224 0 73.88 73.88 68.2 68.42 1775900 68.42 down up incorrect
NKTX.US Nkarta Inc 20260224 0 2.3 2.66 2.3 2.51 1307776 2.51 up down incorrect
NMFC.US New Mountain Finance Corporation 20260224 0 8.03 8.2 8.03 8.16 743874 8.16 up up correct
NMIH.US NMI Holdings Inc 20260224 0 38.76 39.43 38.76 39.16 367550 39.16 up up correct
NMRD.US Nemaura Medical Inc 20260224 0 0 0 0 0 1000 0
NMRK.US Newmark Group Inc 20260224 0 14.4 14.82 14.4 14.72 1205796 14.6881 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20260224 0 0.68 0.7153 0.68 0.6968 47100 0.6968 up up correct
NNAVW.US NextNav Inc. Warrant 20260224 0 6.92 6.92 6.92 6.92 289 6.92
NNBR.US NN Inc 20260224 0 1.54 1.59 1.52 1.54 159234 1.54
NNDM.US Nano Dimension Ltd 20260224 0 2 2.06 1.98 1.99 754700 1.99 down down correct
NNOX.US Nano 20260224 0 2.37 2.515 2.37 2.43 669555 2.43 up up correct
NODK.US NI Holdings Inc 20260224 0 13.52 13.53 13.14 13.25 40855 13.25 down down correct
NOTV.US Inotiv Inc 20260224 0 0.2825 0.2944 0.2643 0.2651 295413 0.2651 down down correct
NOVT.US Novanta Inc 20260224 0 148.68 149.95 136.27 137.44 529300 137.44 down down correct
NPCE.US NeuroPace Inc 20260224 0 14.57 14.8 14.475 14.56 101639 14.56 down down correct
NRC.US National Research Corporation 20260224 0 12.45 12.71 12.16 12.49 69682 12.49 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260224 0 9.4 9.84 9.345 9.56 1710421 9.56 up up correct
NRIM.US Northrim BanCorp Inc 20260224 0 24.24 24.84 23.83 24.51 123448 24.3488 up up correct
NRIX.US Nurix Therapeutics Inc 20260224 0 15.56 16.21 15.33 16.02 925500 16.02 up up correct
NRXP.US NRx Pharmaceuticals Inc 20260224 0 1.81 1.91 1.8 1.885 951113 1.885 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20260224 0 0.0381 0.0535 0.0338 0.0338 198961 0.0338 down down correct
NSIT.US Insight Enterprises Inc 20260224 0 83.21 85.99 82.58 83.02 312400 83.02 down down correct
NSPR.US InspireMD Inc 20260224 0 1.79 1.88 1.78 1.85 20800 1.85 up up correct
NSSC.US Napco Security Technologies Inc 20260224 0 46.17 47.16 45.52 45.97 418600 45.8079 down up incorrect
NSYS.US Nortech Systems Incorporated 20260224 0 8.56 9.02 8.5 9.02 3700 9.02 up down incorrect
NTAP.US NetApp Inc 20260224 0 101.23 103.17 99.8 99.87 2472100 99.87 down up incorrect
NTCT.US NetScout Systems Inc 20260224 0 28.3 29 28.3 28.62 517432 28.62 up down incorrect
NTES.US NetEase Inc 20260224 0 115.19 117.29 114.87 117.18 477900 117.18 up up correct
NTGR.US NETGEAR Inc 20260224 0 20.33 20.75 20.12 20.31 444355 20.31 down down correct
NTIC.US Northern Technologies International Corporation 20260224 0 8.91 8.91 8.75 8.75 1769 8.75 down down correct
NTLA.US Intellia Therapeutics Inc 20260224 0 13.46 13.84 13.115 13.58 2845500 13.58 up up correct
NTNX.US Nutanix Inc 20260224 0 37.55 38.8 36.95 37.86 3856300 37.86 up up correct
NTRA.US Natera Inc 20260224 0 208.4 212.48 207.22 209.53 693400 209.53 up up correct
NTRB.US Nutriband Inc. Common Stock 20260224 0 4.33 4.43 4.25 4.43 9736 4.43 up up correct
NTRBW.US Nutriband Inc. Warrant 20260224 0 1.4 1.4 1.35 1.35 1100 1.35 down down correct
NTRS.US Northern Trust Corporation 20260224 0 139.72 142.56 138.83 141.41 929200 140.6217 up up correct
NTRSO.US Northern Trust Corporation 20260224 0 19.78 19.8 19.7 19.8 19800 19.5013 up up correct
NTWK.US NetSol Technologies Inc 20260224 0 3.18 3.32 3.18 3.29 14211 3.29 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260224 0 103.69 106.635 103.1 104.95 521000 104.95 up down incorrect
NUWE.US Nuwellis Inc 20260224 0 1.74 1.78 1.6 1.61 56200 1.61 down up incorrect
NVAX.US Novavax Inc 20260224 0 9.35 9.77 9.31 9.46 2919400 9.46 up up correct
NVCR.US NovoCure Limited 20260224 0 10.98 11.87 10.93 11.74 2339042 11.74 up up correct
NVDA.US NVIDIA Corporation 20260224 0 191.49 193.77 187.4 192.85 175123594 192.8396 up down incorrect
NVEC.US NVE Corporation 20260224 0 67.41 70.6 67.41 69.08 29400 69.08 up down incorrect
NVMI.US Nova Measuring Instruments Ltd 20260224 0 444.95 461.05 444.49 455.02 290700 455.02 up up correct
NVNO.US enVVeno Medical Corp 20260224 0 12.05 12.6995 11.5 11.5 30809 11.5 down down correct
NVOS.US Novo Integrated Sciences Inc 20260224 0 0.0031 0.0031 0.0031 0.0031 22199 0.0031
NVTS.US Navitas Semiconductor Corporation Common Stock 20260224 0 8.06 8.56 8.01 8.26 19982100 8.26 up up correct
NVVE.US Nuvve Holding Corp 20260224 0 1.06 1.13 1.0301 1.0914 71769 1.0914 up up correct
NVVEW.US Nuvve Holding Corp 20260224 0 0.012 0.0121 0.012 0.012 604 0.012
NWBI.US Northwest Bancshares Inc 20260224 0 12.53 12.65 12.48 12.63 828698 12.63 up up correct
NWE.US NorthWestern Corporation 20260224 0 69.25 70.69 68.31 69.42 345339 68.7284 up up correct
NWFL.US Norwood Financial Corp 20260224 0 29.57 29.985 29.06 29.14 14077 29.14 down down correct
NWL.US Newell Brands Inc 20260224 0 4.64 4.74 4.58 4.61 4161200 4.5402 down down correct
NWPX.US Northwest Pipe Company 20260224 0 72.7 73.55 72.14 73.15 40451 73.15 up down incorrect
NWS.US News Corporation 20260224 0 25.75 26.34 25.6 26.04 1018149 25.9443 up down incorrect
NWSA.US News Corporation 20260224 0 22.91 23.4 22.83 23.18 4071700 23.0835 up down incorrect
NXPI.US NXP Semiconductors N.V 20260224 0 232.11 239.3 232.11 234.63 1976100 234.63 up up correct
NXST.US Nexstar Media Group Inc 20260224 0 230.53 235.15 230.53 232.77 282400 232.77 up up correct
NXTC.US NextCure Inc 20260224 0 13 13.24 12.69 12.86 67300 12.86 down down correct
NXTP.US Nextplay Technologies Inc 20260224 0 0.0002 0.0002 0.0002 0.0002 597 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260224 0 4.37 4.4999 4.25 4.271 23848 4.271 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20260224 0 33.86 34.78 33.5 33.65 38000 33.4665 down down correct
OCC.US Optical Cable Corporation 20260224 0 5.63 6.29 5.54 6.24 87200 6.24 up up correct
OCCI.US OFS Credit Company Inc 20260224 0 3.17 3.17 3.02 3.11 631400 3.11 down down correct
OCCIO.US OFS Credit Company Inc 20260224 0 25.01 25.01 24.97 24.97 800 24.97 down down correct
OCFC.US OceanFirst Financial Corp 20260224 0 18.72 18.86 18.53 18.71 701692 18.71 down down correct
OCG.US Oriental Culture Holding LTD 20260224 0 0.6587 0.747 0.6 0.6974 371978 0.6974 up up correct
OCGN.US Ocugen Inc 20260224 0 1.65 1.79 1.634 1.78 7321800 1.78 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20260224 0 11.32 11.56 11.28 11.52 801461 11.52 up up correct
OCUL.US Ocular Therapeutix Inc 20260224 0 8.45 8.995 8.43 8.955 6355100 8.955 up up correct
ODFL.US Old Dominion Freight Line Inc 20260224 0 194.27 198.42 192.01 196.7 1013900 196.4257 up up correct
OESX.US Orion Energy Systems Inc 20260224 0 11.35 11.89 11.35 11.89 20068 11.89 up up correct
OFED.US Oconee Federal Financial Corp 20260224 0 15.1 15.1 15.1 15.1 0 15.1
OFIX.US Orthofix Medical Inc 20260224 0 13.56 13.56 12.25 12.75 666207 12.75 down down correct
OFLX.US Omega Flex Inc 20260224 0 35.67 36.9 35.67 36.4 35600 36.4 up up correct
OFS.US OFS Capital Corporation 20260224 0 4 4.1 3.98 4.02 45420 4.02 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260224 0 23.85 23.85 23.85 23.85 0 23.85
OGI.US OrganiGram Holdings Inc 20260224 0 1.39 1.45 1.3834 1.42 560113 1.42 up up correct
OKTA.US Okta Inc 20260224 0 69.5 71.98 68.96 71.14 3955900 71.14 up up correct
OLB.US The OLB Group Inc 20260224 0 0.6849 0.8452 0.6809 0.8101 2806802 0.8101 up up correct
OLED.US Universal Display Corporation 20260224 0 101.96 108.12 101.96 106.44 976300 106.44 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260224 0 106.67 109.59 106.55 107.82 849800 107.82 up up correct
OLMA.US Olema Pharmaceuticals Inc 20260224 0 24.16 25.2 23.66 24.69 1629200 24.69 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20260224 0 1.61 1.68 1.61 1.65 1001073 1.65 up up correct
OM.US Outset Medical Inc 20260224 0 3.34 3.51 3.3 3.34 200300 3.34
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260224 0 130.68 130.68 116.45 126.99 230978 126.99 down up incorrect
OMCL.US Omnicell Inc 20260224 0 39.62 40.74 39.56 40.15 593300 40.15 up down incorrect
OMER.US Omeros Corporation 20260224 0 11.37 11.83 11.36 11.55 866371 11.55 up down incorrect
OMEX.US Odyssey Marine Exploration Inc 20260224 0 1.45 1.62 1.45 1.52 600494 1.52 up up correct
OMQS.US OMNIQ Corp. Common Stock 20260224 0 0.112 0.112 0.112 0.112 4000 0.112
ON.US ON Semiconductor Corporation 20260224 0 69.99 72.02 69.04 70.03 5699200 70.03 up down incorrect
ONB.US Old National Bancorp 20260224 0 24.13 24.25 23.65 23.98 2336700 23.8323 down up incorrect
ONCY.US Oncolytics Biotech Inc 20260224 0 1.06 1.19 1.03 1.13 3258236 1.13 up down incorrect
ONDS.US Ondas Holdings Inc 20260224 0 10.01 10.48 9.48 10.4 69619700 10.4 up down incorrect
ONEW.US OneWater Marine Inc 20260224 0 11.45 11.875 11.45 11.8 108495 11.8 up down incorrect
OPBK.US OP Bancorp 20260224 0 13.4 13.635 13.28 13.28 25578 13.28 down down correct
OPCH.US Option Care Health Inc 20260224 0 33.54 35.5 32.08 33.82 4035900 33.82 up up correct
OPEN.US Opendoor Technologies Inc 20260224 0 4.66 5.11 4.62 5.11 40262000 5.11 up up correct
OPGN.US OpGen Inc 20260224 0 18.02 24.47 10.01 24.4 16127 24.4 up up correct
OPHC.US OptimumBank Holdings Inc 20260224 0 5.24 5.25 5.22 5.25 2200 5.25 up up correct
OPK.US OPKO Health Inc 20260224 0 1.15 1.16 1.13 1.15 2280606 1.15
OPRA.US Opera Limited 20260224 0 12.02 12.41 11.89 12.34 563693 12.34 up up correct
OPRT.US Oportun Financial Corporation 20260224 0 4.92 5.205 4.87 5.14 508534 5.14 up up correct
OPRX.US OptimizeRx Corporation 20260224 0 7.37 7.68 7.37 7.64 301400 7.64 up up correct
ORGN.US Origin Materials Inc 20260224 0 0.15 0.1562 0.1459 0.1481 674810 0.1481 down down correct
ORGNW.US Origin Materials Inc Warrant 20260224 0 0.0031 0.0036 0.003 0.0032 142739 0.0032 up up correct
ORGO.US Organogenesis Holdings Inc 20260224 0 3.92 4.095 3.91 4.03 341391 4.03 up down incorrect
ORGS.US Orgenesis Inc 20260224 0 0.58 0.58 0.58 0.58 100 0.58
ORIC.US ORIC Pharmaceuticals Inc 20260224 0 12.08 13.75 11.75 13.42 4667587 13.42 up up correct
ORLY.US O'Reilly Automotive Inc 20260224 0 95.08 95.99 93.82 94.33 3845100 94.33 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20260224 0 3.31 3.48 3.29 3.46 144372 3.46 up up correct
ORRF.US Orrstown Financial Services Inc 20260224 0 36.06 36.5 35.89 36.15 142131 36.15 up down incorrect
OSBC.US Old Second Bancorp Inc 20260224 0 19.53 19.855 19.52 19.79 386867 19.79 up up correct
OSIS.US OSI Systems Inc 20260224 0 294.41 306.12 294.41 297.87 299900 297.87 up up correct
OSPN.US OneSpan Inc 20260224 0 10.77 11.09 10.69 10.84 519179 10.7082 up up correct
OSS.US One Stop Systems Inc 20260224 0 9.01 9.52 8.78 9.2 1421900 9.2 up up correct
OSUR.US OraSure Technologies Inc 20260224 0 2.75 2.825 2.75 2.82 360062 2.82 up up correct
OSW.US OneSpaWorld Holdings Limited 20260224 0 21.7 22.02 21.64 21.87 765257 21.818 up up correct
OTEX.US Open Text Corporation 20260224 0 23.82 24.79 23.7 23.99 2310100 23.7344 up up correct
OTLK.US Outlook Therapeutics Inc 20260224 0 0.406 0.43 0.4022 0.411 670715 0.411 up up correct
OTLY.US Oatly Group AB 20260224 0 11.68 12.63 11.6 12.62 96954 12.62 up up correct
OTTR.US Otter Tail Corporation 20260224 0 85.61 86.53 84.81 86.16 237100 86.16 up up correct
OVBC.US Ohio Valley Banc Corp 20260224 0 44.01 44.04 43.1 43.51 13759 43.51 down down correct
OVID.US Ovid Therapeutics Inc 20260224 0 1.45 1.57 1.45 1.51 996192 1.51 up up correct
OVLY.US Oak Valley Bancorp 20260224 0 33.27 33.5 32.94 32.94 12851 32.94 down down correct
OWSCX.US OWSCX 20260224 0 19.41 19.41 19.41 19.41 0 19.41
OXBR.US Oxbridge Re Holdings Limited 20260224 0 1.13 1.145 1.13 1.13 7611 1.13
OXBRW.US Oxbridge Re Holdings Limited 20260224 0 0.0979 0.1182 0.0979 0.1182 2179 0.1182 up up correct
OXLC.US Oxford Lane Capital Corp 20260224 0 9.05 9.07 8.87 8.98 1352800 8.98 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260224 0 24.309 24.4 24.17 24.17 9400 23.753 down down correct
OXLCP.US Oxford Lane Capital Corp 20260224 0 24.55 24.6 24.51 24.525 36300 24.525 down down correct
OXSQ.US Oxford Square Capital Corp 20260224 0 1.73 1.8 1.72 1.77 1551146 1.77 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260224 0 24.29 24.29 24.29 24.29 0 24.29
OZK.US Bank OZK 20260224 0 48.21 48.71 47.76 48.63 1071739 48.63 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20260224 0 16.7 16.7 16.595 16.675 22900 16.675 down down correct
PAA.US Plains All American Pipeline L.P 20260224 0 20.81 20.84 20.37 20.52 2602300 20.52 down down correct
PAAS.US Pan American Silver Corp 20260224 0 63.19 65.71 62.49 65.36 5206300 65.1888 up up correct
PACB.US Pacific Biosciences of California Inc 20260224 0 1.58 1.7 1.575 1.66 3897413 1.66 up down incorrect
PAGP.US Plains GP Holdings L.P 20260224 0 22.19 22.29 21.88 22.02 1305902 22.02 down down correct
PAHC.US Phibro Animal Health Corporation 20260224 0 51.32 52.15 50.745 51.46 209608 51.3419 up up correct
PALI.US Palisade Bio Inc 20260224 0 1.63 1.8 1.61 1.79 5598600 1.79 up down incorrect
PANL.US Pangaea Logistics Solutions Ltd 20260224 0 9.23 9.39 9.095 9.27 530362 9.22 up down incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20260224 0 142.93 147.52 139.57 141.67 23692200 141.67 down down correct
PASG.US Passage Bio Inc 20260224 0 9.35 9.35 8.99 9.28 22300 9.28 down down correct
PATK.US Patrick Industries Inc 20260224 0 131.09 132.56 127.21 129.24 375700 129.24 down down correct
PAVM.US PAVmed Inc 20260224 0 9.1 10 8.82 9.99 14827 9.99 up up correct
PAX.US Patria Investments Limited 20260224 0 13.25 13.54 13.14 13.32 820003 13.32 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20260224 0 4.93 5.07 4.835 5.03 4652100 5.03 up up correct
PAYS.US PaySign Inc 20260224 0 3.22 3.41 3.22 3.29 221263 3.29 up up correct
PAYX.US Paychex Inc 20260224 0 87.36 90.33 86.89 88.48 4120900 88.48 up up correct
PBFS.US Pioneer Bancorp Inc 20260224 0 14.38 14.38 14.1 14.13 8141 14.13 down down correct
PBHC.US Pathfinder Bancorp Inc 20260224 0 13.02 13.37 13.02 13.37 1361 13.37 up up correct
PBLA.US Panbela Therapeutics Inc 20260224 0 0.0111 0.0111 0.0111 0.0111 3005 0.0111
PBYI.US Puma Biotechnology Inc 20260224 0 7.13 7.575 7.05 7.49 548432 7.49 up up correct
PCAR.US PACCAR Inc 20260224 0 125.93 127.17 125.53 126.25 3375700 126.25 up down incorrect
PCB.US PCB Bancorp 20260224 0 22.48 22.54 21.99 22.44 15500 22.44 down up incorrect
PCRX.US Pacira BioSciences Inc 20260224 0 22.96 23.49 22.76 23.41 675804 23.41 up up correct
PCSA.US Processa Pharmaceuticals Inc 20260224 0 1.84 1.95 1.84 1.94 29300 1.94 up up correct
PCT.US PureCycle Technologies Inc 20260224 0 8.6 8.75 8.28 8.57 3909700 8.57 down down correct
PCTTU.US PureCycle Technologies Inc 20260224 0 9.73 9.73 9.73 9.73 0 9.73
PCTTW.US PureCycle Technologies Inc 20260224 0 0.23 0.2999 0.2101 0.2751 13558 0.2751 up up correct
PCTY.US Paylocity Holding Corporation 20260224 0 101.98 104.52 100.5 103.14 1256100 103.14 up up correct
PCVX.US Vaxcyte Inc 20260224 0 60.68 61.71 60.235 61.35 822800 61.35 up up correct
PCYO.US Pure Cycle Corporation 20260224 0 10.63 10.735 10.52 10.69 38794 10.69 up up correct
PDD.US Pinduoduo Inc 20260224 0 105.49 107.29 104.52 106.88 6342600 106.88 up up correct
PDEX.US Pro 20260224 0 40.41 42.55 38.83 41.95 34853 41.95 up up correct
PDFS.US PDF Solutions Inc 20260224 0 31.82 33.71 31.42 33.18 229842 33.18 up up correct
PDLB.US PDL Community Bancorp 20260224 0 16.16 16.4 16.1 16.34 52951 16.34 up up correct
PDSB.US PDS Biotechnology Corporation 20260224 0 0.64 0.665 0.633 0.6592 291062 0.6592 up up correct
PDSKX.US PDSKX 20260224 0 28.28 28.28 28.28 28.28 0 28.28
PDSRX.US PDSRX 20260224 0 28.03 28.03 28.03 28.03 0 28.03
PDSYX.US PDSYX 20260224 0 28.69 28.69 28.69 28.69 0 28.69
PEB.US PH 20260224 0 18.2901 18.2901 18.01 18.12 2787 18.12 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260224 0 38.29 38.52 37.63 38.39 18493 38.1798 up up correct
PEBO.US Peoples Bancorp Inc 20260224 0 32.56 32.7907 32.21 32.5 182633 32.5 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260224 0 39.31 39.385 38.54 38.93 536100 38.93 down down correct
PEGA.US Pegasystems Inc 20260224 0 42.01 44.8 41.43 43.28 2425700 43.28 up up correct
PENN.US Penn National Gaming Inc 20260224 0 12.09 12.785 12.085 12.72 3888558 12.72 up up correct
PEP.US PepsiCo Inc 20260224 0 168.23 169.79 167.77 169.54 6319800 168.0387 up up correct
PERI.US Perion Network Ltd 20260224 0 8.47 8.56 8.28 8.35 396327 8.35 down down correct
PESI.US Perma 20260224 0 13.12 13.495 12.92 13 162916 13 down down correct
PETS.US PetMed Express Inc 20260224 0 2.88 2.91 2.79 2.81 64985 2.81 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20260224 0 0.65 0.7 0.6 0.7 24972 0.7 up up correct
PETZ.US TDH Holdings Inc 20260224 0 1.0517 1.1554 1.04 1.0482 2318 1.0482 down down correct
PFALX.US PFALX 20260224 0 7.04 7.04 7.04 7.04 0 6.9879
PFBC.US Preferred Bank 20260224 0 89 89.45 86.04 89.07 110400 89.07 up up correct
PFFLX.US PFFLX 20260224 0 7.04 7.04 7.04 7.04 0 6.9899
PFG.US Principal Financial Group Inc 20260224 0 92.69 96.24 92.69 94.85 2732300 94.0044 up up correct
PFIS.US Peoples Financial Services Corp 20260224 0 54.39 54.83 50.81 54.79 17527 54.1809 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260224 0 7.04 7.04 7.04 7.04 0 6.9859
PFLT.US PennantPark Floating Rate Capital Ltd 20260224 0 8.18 8.35 8.18 8.25 1553400 8.25 up up correct
PFX.US Phenixfin Corporation 20260224 0 46.88 48.88 45.52 45.75 67184 45.75 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260224 0 24.012 24.012 24.01 24.01 300 24.01 down down correct
PGC.US Peapack 20260224 0 32.87 33.335 32.36 33.25 142214 33.25 up up correct
PGEN.US Precigen Inc 20260224 0 4.08 4.26 3.94 3.98 5850100 3.98 down down correct
PGNY.US Progyny Inc 20260224 0 21.3 21.335 20.595 20.78 1067100 20.78 down down correct
PHAR.US Pharming Group NV 20260224 0 16.78 17.14 16.7172 16.8 31030 16.8 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20260224 0 11.3 11.685 11.185 11.61 804878 11.61 up down incorrect
PHIO.US Phio Pharmaceuticals Corp 20260224 0 1.04 1.12 1.01 1.08 769724 1.08 up down incorrect
PHUN.US Phunware Inc 20260224 0 1.67 1.74 1.63 1.71 210100 1.71 up up correct
PHVS.US Pharvaris N.V 20260224 0 27.73 28.2 27.63 27.95 68519 27.95 up up correct
PI.US Impinj Inc 20260224 0 120.37 123.54 119.32 122.8 401200 122.8 up up correct
PIIVX.US PIIVX 20260224 0 49.89 49.89 49.89 49.89 0 49.89
PINC.US Premier Inc 20260224 0 20.96 20.99 20.95 20.99 1500 20.99 up up correct
PKBK.US Parke Bancorp Inc 20260224 0 27.81 28.36 27.5 28.1 84189 28.1 up down incorrect
PKOH.US Park 20260224 0 26.42 26.94 26.01 26.2 18882 26.2 down up incorrect
PLAB.US Photronics Inc 20260224 0 37.61 39.77 36.65 37.99 2428600 37.99 up down incorrect
PLAY.US Dave & Buster's Entertainment Inc 20260224 0 14.87 15.07 14.53 14.63 854561 14.63 down down correct
PLBC.US Plumas Bancorp 20260224 0 51.82 52.26 50.75 51.21 44700 51.21 down down correct
PLBY.US PLBY Group Inc 20260224 0 2.32 2.54 2.1301 2.25 2685350 2.25 down down correct
PLCE.US The Children's Place Inc 20260224 0 4.19 4.4642 4.19 4.25 128081 4.25 up up correct
PLMR.US Palomar Holdings Inc 20260224 0 120.94 121.98 118.04 120.94 403100 120.94
PLPC.US Preformed Line Products Company 20260224 0 255 260.51 254.15 259.31 90200 259.31 up up correct
PLRX.US Pliant Therapeutics Inc 20260224 0 1.22 1.285 1.22 1.27 357271 1.27 up up correct
PLSE.US Pulse Biosciences Inc 20260224 0 19.94 20.22 18.86 18.99 463190 18.99 down down correct
PLTK.US Playtika Holding Corp 20260224 0 3.1 3.1299 2.99 3.06 3255965 3.06 down down correct
PLUG.US Plug Power Inc 20260224 0 1.84 1.97 1.81 1.91 85128200 1.91 up up correct
PLUS.US ePlus inc 20260224 0 79.07 80.56 77.26 77.74 220857 77.74 down down correct
PLXS.US Plexus Corp 20260224 0 199.6 208.09 198.35 203.99 221400 203.99 up up correct
PMAAX.US PMAAX 20260224 0 10.26 10.26 10.26 10.26 0 10.2281
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260224 0 0.685 0.745 0.685 0.705 105468 0.705 up up correct
PMFLX.US PMFLX 20260224 0 10.26 10.26 10.26 10.26 0 10.2239
PMT.US PC 20260224 0 19.42 19.52 19.42 19.47 8492 19.0483 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20260224 0 11.97 12.77 11.8563 12.54 65379 12.54 up up correct
PMVP.US PMV Pharmaceuticals Inc 20260224 0 1.04 1.1084 1.04 1.06 145209 1.06 up up correct
PNBK.US Patriot National Bancorp Inc 20260224 0 1.3 1.33 1.29 1.31 115300 1.31 up up correct
PNFP.US Pinnacle Financial Partners Inc 20260224 0 94.22 95.115 93.5 94.17 1115101 94.17 down down correct
PNNT.US PennantPark Investment Corporation 20260224 0 4.89 4.98 4.88 4.98 565900 4.98 up up correct
PNRG.US PrimeEnergy Resources Corporation 20260224 0 185.05 189.2 179.6 183.72 35699 183.72 down down correct
PNTG.US The Pennant Group Inc 20260224 0 32.32 32.56 31.28 31.98 280251 31.98 down down correct
PODD.US Insulet Corporation 20260224 0 247.35 250.79 241.77 245.25 1272500 245.25 down up incorrect
POLA.US Polar Power Inc 20260224 0 1.46 1.53 1.45 1.52 42187 1.52 up down incorrect
POOL.US Pool Corporation 20260224 0 219.61 223.95 217.11 217.26 962600 215.9722 down up incorrect
POW.US Powered Brands 20260224 0 25.14 25.795 24.908 25.57 29400 25.57 up up correct
POWI.US Power Integrations Inc 20260224 0 46.06 47.77 46.04 47.08 678200 46.8711 up up correct
POWL.US Powell Industries Inc 20260224 0 539.83 566.5 534.98 559.16 261200 559.16 up up correct
POWW.US AMMO Inc 20260224 0 2.14 2.15 2.0301 2.12 1000427 2.12 down down correct
POWWP.US AMMO Inc 20260224 0 24.51 24.6 24.36 24.5 8900 23.9572 down down correct
PPBT.US Purple Biotech Ltd 20260224 0 0.543 0.544 0.501 0.506 4140 5.06 down down correct
PPC.US Pilgrim's Pride Corporation 20260224 0 41.05 41.96 41.05 41.81 797000 41.81 up up correct
PPIH.US Perma 20260224 0 33.6 35.25 32.39 33.83 147773 33.83 up up correct
PPSI.US Pioneer Power Solutions Inc 20260224 0 3.74 3.99 3.74 3.89 71309 3.89 up up correct
PPTA.US Midas Gold Corp. 20260224 0 29.8 32.118 29.25 31.59 1649200 31.59 up up correct
PRAA.US PRA Group Inc 20260224 0 10.49 10.88 10.37 10.82 535982 10.82 up up correct
PRAX.US Praxis Precision Medicines Inc 20260224 0 345.48 356 338.805 342.71 497500 342.71 down down correct
PRCH.US Porch Group Inc 20260224 0 7.48 7.59 7.21 7.36 1918212 7.36 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260224 0 27.29 28.315 26.8 27.26 1329300 27.26 down down correct
PRDO.US Perdoceo Education Corporation 20260224 0 31.85 32.58 31.56 32.56 676900 32.4136 up up correct
PRFX.US PainReform Ltd 20260224 0 3 3.0628 2.83 2.89 42995 2.89 down down correct
PRGS.US Progress Software Corporation 20260224 0 41.08 43.06 39.79 40.97 2209600 40.97 down down correct
PRIM.US Primoris Services Corporation 20260224 0 139.16 163.92 139.16 151.92 2373002 151.92 up up correct
PRIVX.US Sharespost 100 Fund 20260224 0 48.95 48.95 48.95 48.95 0 48.95
PRLD.US Prelude Therapeutics Incorporated 20260224 0 2.76 3.31 2.6775 2.86 502924 2.86 up up correct
PRLVX.US PRLVX 20260224 0 47.99 47.99 47.99 47.99 0 47.99
PROF.US Profound Medical Corp 20260224 0 7.15 7.26 6.98 7.15 80624 7.15
PROV.US Provident Financial Holdings Inc 20260224 0 16.1 16.24 16.01 16.0444 3724 16.0444 down down correct
PRPH.US ProPhase Labs Inc 20260224 0 0.15 0.1517 0.1456 0.1517 40243 0.1517 up up correct
PRPL.US Purple Innovation Inc 20260224 0 0.64 0.659 0.6282 0.6574 125078 0.6574 up up correct
PRPO.US Precipio Inc 20260224 0 25.23 25.23 23.54 23.65 36137 23.65 down down correct
PRQR.US ProQR Therapeutics N.V 20260224 0 1.44 1.5499 1.44 1.51 272609 1.51 up up correct
PRTA.US Prothena Corporation plc 20260224 0 9.03 9.3 8.75 8.97 448814 8.97 down down correct
PRTC.US PureTech Health plc 20260224 0 17.5099 18.1299 17.34 18.1299 7937 18.1299 up up correct
PRTH.US Priority Technology Holdings Inc 20260224 0 5.38 5.7 5.37 5.6 269108 5.6 up up correct
PRTS.US CarParts.com Inc 20260224 0 0.673 0.7014 0.673 0.6816 188849 0.6816 up up correct
PRVA.US Privia Health Group Inc 20260224 0 21.68 21.935 21.195 21.53 683795 21.53 down down correct
PSA.US PQ 20260224 0 15.97 16.04 15.92 16.04 698 16.04 up up correct
PSEC.US Prospect Capital Corporation 20260224 0 2.84 2.92 2.83 2.86 5002145 2.815 up up correct
PSHG.US Performance Shipping Inc 20260224 0 2.05 2.15 2.05 2.14 62000 2.14 up up correct
PSMT.US PriceSmart Inc 20260224 0 151.61 155.56 151.29 155.22 177900 155.22 up up correct
PSNL.US Personalis Inc 20260224 0 8.27 8.54 8.12 8.29 857590 8.29 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260224 0 17.71 17.71 17.71 17.71 0 17.71
PSTV.US Plus Therapeutics Inc 20260224 0 0.27 0.29 0.26 0.28 3399300 0.28 up up correct
PT.US Pintec Technology Holdings Limited 20260224 0 0.9522 0.9684 0.9368 0.9369 2242 0.9369 down down correct
PTC.US PTC Inc 20260224 0 150.88 155.21 150.8 153.57 927100 153.57 up up correct
PTCT.US PTC Therapeutics Inc 20260224 0 70.49 71.38 68.455 68.98 1164200 68.98 down down correct
PTEN.US Patterson 20260224 0 8.43 8.49 8.14 8.32 8322100 8.2222 down down correct
PTGX.US Protagonist Therapeutics Inc 20260224 0 86.72 89.59 86 87.39 668500 87.39 up up correct
PTIX.US Protagenic Therapeutics Inc 20260224 0 0.46 0.46 0.4249 0.4249 11474 0.4249 down down correct
PTIXW.US Protagenic Therapeutics Inc 20260224 0 0.004 0.0314 0.004 0.0314 19200 0.0314 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20260224 0 5.98 6.09 5.18 5.33 3304060 5.33 down down correct
PTON.US Peloton Interactive Inc 20260224 0 4.1 4.16 4.025 4.04 15137200 4.04 down down correct
PTPI.US Petros Pharmaceuticals Inc 20260224 0 0.007 0.008 0.007 0.007 38200 0.007
PUBM.US PubMatic Inc 20260224 0 6.32 6.53 6.28 6.4 594857 6.4 up down incorrect
PUCK.US Goal Acquisitions Corp 20260224 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260224 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260224 0 3.16 3.33 3.1 3.33 17794 3.33 up up correct
PWP.US Perella Weinberg Partners 20260224 0 19.26 19.545 19.02 19.28 874467 19.28 up down incorrect
PXLW.US Pixelworks Inc 20260224 0 5.77 6.11 5.77 5.92 23600 5.92 up down incorrect
PXS.US Pyxis Tankers Inc 20260224 0 3.86 3.98 3.86 3.89 67270 3.89 up down incorrect
PYPD.US PolyPid Ltd 20260224 0 4.23 4.35 4.15 4.25 58000 4.25 up up correct
PYPL.US PayPal Holdings Inc 20260224 0 43.495 48 43.03 47.02 58557168 46.8781 up up correct
PYXS.US Pyxis Oncology Inc. 20260224 0 1.45 1.52 1.43 1.48 343231 1.48 up up correct
PZZA.US Papa John's International Inc 20260224 0 32.55 34.73 32.48 34.54 1657100 34.54 up up correct
QCOM.US QUALCOMM Incorporated 20260224 0 142.56 146.37 142.06 144.78 11085700 143.8564 up up correct
QCRH.US QCR Holdings Inc 20260224 0 89.02 90.005 88.0533 88.55 86515 88.55 down down correct
QDEL.US Quidel Corporation 20260224 0 21.1 22.15 20.85 21.93 1168500 21.93 up up correct
QFIN.US 360 DigiTech Inc 20260224 0 14.44 14.85 14.43 14.73 1688100 14.73 up up correct
QH.US Quhuo Limited 20260224 0 0.95 1.05 0.922 1.01 808400 1.01 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20260224 0 3.6 3.61 3.6 3.6 196500 3.6
QLYS.US Qualys Inc 20260224 0 87 89.3 86.18 86.83 807700 86.83 down down correct
QMCO.US Quantum Corporation 20260224 0 5.18 5.47 5.1 5.39 333600 5.39 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260224 0 8.39 9.99 8.29 8.74 63800 8.74 up up correct
QNST.US QuinStreet Inc 20260224 0 10.99 11.2 10.88 11.03 595825 11.03 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260224 0 27.7 27.91 27.54 27.91 95100 27.297 up down incorrect
QRHC.US Quest Resource Holding Corporation 20260224 0 1.59 1.8 1.59 1.8 27441 1.8 up down incorrect
QRVO.US Qorvo Inc 20260224 0 83.07 84.7 82.945 83.18 1363000 83.18 up up correct
QSI.US Quantum 20260224 0 0.91 0.955 0.91 0.93 1370200 0.93 up up correct
QSIAW.US Quantum 20260224 0 0.13 0.16 0.13 0.14 12940 0.14 up up correct
QTRX.US Quanterix Corporation 20260224 0 5.68 5.89 5.66 5.7 731941 5.7 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20260224 0 7.81 8.235 7.76 8.11 8739700 8.11 up down incorrect
QUIK.US QuickLogic Corporation 20260224 0 8 8.07 7.88 7.96 77997 7.96 down up incorrect
QURE.US uniQure N.V 20260224 0 23.85 24.78 23.34 24.03 1555900 24.03 up up correct
RAIL.US FreightCar America Inc 20260224 0 14.31 14.57 14.082 14.33 149899 14.33 up up correct
RAIN.US Rain Therapeutics Inc 20260224 0 2.7 2.75 2.52 2.52 11800 2.52 down down correct
RAND.US Rand Capital Corporation 20260224 0 10.98 11.453 10.98 11.453 1630 11.1821 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260224 0 1.27 1.38 1.27 1.31 948100 1.31 up up correct
RAPT.US RAPT Therapeutics Inc 20260224 0 57.94 57.98 57.91 57.93 1032900 57.93 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20260224 0 22.65 23 22.41 22.75 1429700 22.75 up up correct
RAVE.US RAVE Restaurant Group Inc 20260224 0 3.02 3.075 2.9 3 23693 3 down down correct
RBB.US RBB Bancorp 20260224 0 21.94 22.28 21.69 21.9 103233 21.9 down down correct
RBBN.US Ribbon Communications Inc 20260224 0 2.06 2.22 2.06 2.2 879900 2.2 up up correct
RBCAA.US Republic Bancorp Inc 20260224 0 69.45 72.1 68.395 69.14 39626 69.14 down down correct
RBCN.US Rubicon Technology Inc 20260224 0 2.84 2.84 2.84 2.84 100 2.84
RBKB.US Rhinebeck Bancorp Inc 20260224 0 15.19 15.86 15.11 15.86 34542 15.86 up up correct
RCAT.US Red Cat Holdings Inc 20260224 0 12.56 13.2 12.204 12.88 7909200 12.88 up down incorrect
RCEL.US AVITA Medical Inc 20260224 0 4.85 5.92 4.84 5.39 738704 5.39 up down incorrect
RCIAX.US Resource Credit Income Fund Class A Shar 20260224 0 9.14 9.14 9.14 9.14 0 9.14
RCICX.US Resource Credit Income Fund Class C 20260224 0 9.26 9.26 9.26 9.26 0 9.26
RCIIX.US Resource Credit Income Fund Class I Shar 20260224 0 9.14 9.14 9.14 9.14 0 9.14
RCILX.US RCILX 20260224 0 9.14 9.14 9.14 9.14 0 9.14
RCIWX.US Resource Credit Income Fund Class W Shar 20260224 0 9.13 9.13 9.13 9.13 0 9.13
RCKT.US Rocket Pharmaceuticals Inc 20260224 0 4.02 4.26 4.02 4.25 3113198 4.25 up down incorrect
RCKY.US Rocky Brands Inc 20260224 0 32.78 33.94 32.78 33.49 31053 33.3752 up up correct
RCMT.US RCM Technologies Inc 20260224 0 18.24 18.54 18.16 18.31 54668 18.31 up up correct
RCON.US Recon Technology Ltd 20260224 0 1.2 1.28 1.19 1.28 5933 1.28 up up correct
RDCM.US RADCOM Ltd 20260224 0 10.95 11.58 10.95 11.14 50500 11.14 up up correct
RDHL.US RedHill Biopharma Ltd 20260224 0 0.9801 1.02 0.9801 0.99 19599 0.99 up up correct
RDI.US Reading International Inc 20260224 0 1.08 1.11 1.05 1.07 31177 1.07 down down correct
RDIB.US Reading International Inc 20260224 0 12.1 13 12 12.4 45786 12.4 up up correct
RDNT.US RadNet Inc 20260224 0 68.65 68.77 65.965 67.79 1070200 67.79 down down correct
RDVT.US Red Violet Inc 20260224 0 39.78 40.84 39.78 40.53 109656 40.53 up up correct
RDWR.US Radware Ltd 20260224 0 22.6 23.54 22.2 22.345 249396 22.345 down down correct
REAL.US The RealReal Inc 20260224 0 10.94 11.76 10.85 11.61 4281000 11.61 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20260224 0 2.47 2.6185 2.45 2.59 2010256 2.59 up up correct
REE.US REE Automotive Ltd. 20260224 0 0.587 0.6 0.5612 0.583 36585 0.583 down down correct
REED.US Reed's Inc 20260224 0 2.26 2.6 2.24 2.24 42000 2.24 down down correct
REFR.US Research Frontiers Incorporated 20260224 0 1.12 1.12 1.07 1.1 13603 1.1 down down correct
REG.US Regency Centers Corporation 20260224 0 77.89 78.04 76.81 77.27 1166400 76.5236 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20260224 0 780.47 792.67 768.75 772.19 628700 772.19 down down correct
REKR.US Rekor Systems Inc 20260224 0 0.764 0.815 0.751 0.788 1714400 0.788 up up correct
RELI.US Reliance Global Group Inc 20260224 0 505 520 494 520 6200 520 up up correct
RELL.US Richardson Electronics Ltd 20260224 0 13.03 13.625 12.72 13.1 192667 13.1 up up correct
RELY.US Remitly Global Inc. Common Stock 20260224 0 16.29 17.02 15.9 16.19 3682500 16.19 down down correct
REPL.US Replimune Group Inc 20260224 0 8.49 8.605 8.25 8.36 875104 8.36 down down correct
RETO.US ReTo Eco 20260224 0 0.59 0.6665 0.5689 0.6665 7004337 0.6665 up up correct
REYN.US Reynolds Consumer Products Inc 20260224 0 24.67 25.03 24.67 24.98 595500 24.98 up up correct
RFIL.US RF Industries Ltd 20260224 0 9.28 10.13 9.28 10.02 84489 10.02 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260224 0 27.19 27.38 25.81 25.87 96400 25.87 down down correct
RGCO.US RGC Resources Inc 20260224 0 21.14 21.37 21.01 21.27 7517 21.27 up up correct
RGEN.US Repligen Corporation 20260224 0 122.28 139.44 120 134.67 2219400 134.67 up up correct
RGLD.US Royal Gold Inc 20260224 0 282.24 292.24 281.1 288.04 928300 288.04 up up correct
RGNX.US REGENXBIO Inc 20260224 0 7.85 8.29 7.85 8.08 575716 8.08 up down incorrect
RGP.US Resources Connection Inc 20260224 0 3.54 3.64 3.515 3.57 465760 3.57 up down incorrect
RIBT.US RiceBran Technologies 20260224 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
RICK.US RCI Hospitality Holdings Inc 20260224 0 21.96 22.35 21.86 21.94 61200 21.94 down up incorrect
RIGL.US Rigel Pharmaceuticals Inc 20260224 0 34 35 33.92 34.51 304733 34.51 up up correct
RILY.US B. Riley Financial Inc 20260224 0 6.6 7.234 6.568 6.97 594563 6.97 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20260224 0 24.925 24.93 24.92 24.93 4100 24.93 up up correct
RILYN.US B. Riley Financial Inc 20260224 0 23.19 23.19 22.955 23.09 12300 23.09 down down correct
RILYP.US B. Riley Financial Inc 20260224 0 9.78 10.04 9.75 9.9 3400 9.9 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260224 0 17.09 17.78 17.09 17.7 29600 17.7 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260224 0 16.48 16.97 16.22 16.8 47200 16.8 up up correct
RIOT.US Riot Blockchain Inc 20260224 0 15.79 16.78 15.39 16.5 17052100 16.5 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260224 0 15.095 15.35 14.735 15.12 21025300 15.12 up up correct
RKDA.US Arcadia Biosciences Inc 20260224 0 1.76 1.92 1.76 1.865 8500 1.865 up up correct
RKLB.US Rocket Lab USA Inc. 20260224 0 68.88 70.055 66.6 69.97 12858300 69.97 up up correct
RLAY.US Relay Therapeutics Inc 20260224 0 8.99 9.5 8.99 9.18 1314627 9.18 up up correct
RLMD.US Relmada Therapeutics Inc 20260224 0 4.08 4.52 4.08 4.26 1075242 4.26 up up correct
RLYB.US Rallybio Corporation Common Stock 20260224 0 5.45 6.17 5.0801 5.83 67640 5.83 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20260224 0 14.12 14.14 14 14.065 11481 13.915 down down correct
RMBS.US Rambus Inc 20260224 0 97.09 101.43 95.8 98.57 1459400 98.57 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260224 0 2.4424 2.4424 2.38 2.39 12030 2.39 down down correct
RMNI.US Rimini Street Inc 20260224 0 3.39 3.445 3.305 3.35 378265 3.35 down down correct
RMR.US The RMR Group Inc 20260224 0 16.31 16.595 16.23 16.35 160790 16.35 up up correct
RMTI.US Rockwell Medical Inc 20260224 0 0.91 0.9494 0.89 0.9395 170106 0.9395 up up correct
RNA.US Avidity Biosciences Inc 20260224 0 72.92 72.98 72.73 72.75 5414206 72.75 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260224 0 9.99 9.99 9.48 9.9 13712 9.9 down down correct
RNST.US Renasant Corporation 20260224 0 38.85 39.35 38.57 38.99 837671 38.99 up up correct
RNW.US Renew Energy Global PLC 20260224 0 5.52 5.595 5.4363 5.52 861541 5.52
RNWWW.US ReNew Energy Global plc Warrant 20260224 0 0.004 0.004 0.004 0.004 6400 0.004
RNXT.US RenovoRx Inc. Common Stock 20260224 0 0.9 0.935 0.885 0.902 87000 0.902 up up correct
ROAD.US Construction Partners Inc 20260224 0 132.65 139.66 131.292 138.88 616800 138.88 up up correct
ROCK.US Gibraltar Industries Inc 20260224 0 50.48 51.79 50.36 50.79 146180 50.79 up down incorrect
ROIV.US Roivant Sciences Ltd. Common Shares 20260224 0 27.59 28.29 27.55 28.26 5766900 28.26 up up correct
ROKU.US Roku Inc 20260224 0 84.4 87.77 84.09 87.68 3247800 87.68 up up correct
ROOT.US Root Inc 20260224 0 53.81 58.16 53.37 57.81 296900 57.81 up up correct
ROST.US Ross Stores Inc 20260224 0 202.1 202.31 199.065 200.55 1883526 200.1247 down down correct
RPAY.US Repay Holdings Corporation 20260224 0 3.05 3.07 2.88 2.9 1782903 2.9 down down correct
RPD.US Rapid7 Inc 20260224 0 6.07 6.3 5.95 6.12 2188284 6.12 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260224 0 3.93 4.21 3.93 4.13 117260 4.13 up up correct
RPRX.US Royalty Pharma plc 20260224 0 45.42 45.67 45.15 45.4 4536392 45.4 down down correct
RRBI.US Red River Bancshares Inc 20260224 0 88 89.235 86.68 88.36 35100 88.1056 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20260224 0 3.68 3.74 3.64 3.72 115424 3.72 up up correct
RRR.US Red Rock Resorts Inc 20260224 0 60.62 62.31 60.075 61.78 773200 61.78 up up correct
RSSS.US Research Solutions Inc 20260224 0 2.41 2.61 2.37 2.43 101688 2.43 up up correct
RSVR.US Reservoir Media Inc 20260224 0 7.5 7.59 7.48 7.49 20597 7.49 down down correct
RSVRW.US Reservoir Media Management Inc 20260224 0 0.099 0.099 0.099 0.099 0 0.099
RUN.US Sunrun Inc 20260224 0 19.51 20.49 19.31 20.1 7923000 20.1 up up correct
RUSHA.US Rush Enterprises Inc 20260224 0 73.4 74.32 73.12 73.58 503454 73.3868 up up correct
RUSHB.US Rush Enterprises Inc 20260224 0 64.83 66.89 64.83 66.81 101350 66.6162 up up correct
RVMD.US Revolution Medicines Inc 20260224 0 103.69 105.3 103.28 104.83 1950200 104.83 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260224 0 0.2421 0.2421 0.2298 0.2299 154218 4.598 down down correct
RVSB.US Riverview Bancorp Inc 20260224 0 5.32 5.35 5.26 5.34 32943 5.34 up down incorrect
RWAY.US Runway Growth Finance Corp. Common Stock 20260224 0 8.06 8.2681 8.03 8.1 406999 7.7608 up down incorrect
RXRX.US Recursion Pharmaceuticals Inc 20260224 0 3.39 3.6 3.38 3.53 15892600 3.53 up up correct
RXST.US RxSight Inc. Common Stock 20260224 0 8.84 9.07 8.75 8.94 424365 8.94 up up correct
RXT.US Rackspace Technology Inc 20260224 0 1.48 1.62 1.42 1.46 24443920 1.46 down down correct
RYAAY.US Ryanair Holdings plc 20260224 0 64.41 65.65 64.05 65.58 1118300 65.58 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20260224 0 96.92 99.69 95 98.65 784400 98.65 up up correct
RZB.US Reinsurance Group of America Incorporated 20260224 0 25.17 25.33 25.17 25.3 463495 24.9409 up up correct
RZLT.US Rezolute Inc 20260224 0 3.2 3.67 3.19 3.61 3173924 3.61 up up correct
SABR.US Sabre Corporation 20260224 0 0.9 0.9094 0.81 0.8176 7269598 0.8176 down down correct
SABS.US SAB Biotherapeutics Inc 20260224 0 3.66 3.87 3.6161 3.74 582240 3.74 up up correct
SABSW.US SAB Biotherapeutics Inc 20260224 0 0.0374 0.0374 0.034 0.0374 2750 0.0374
SAFT.US Safety Insurance Group Inc 20260224 0 77.58 77.965 76.445 77.44 63015 76.5223 down down correct
SAIA.US Saia Inc 20260224 0 397.78 408.22 385.81 401.56 290600 401.56 up up correct
SALM.US Salem Media Group Inc 20260224 0 0.4214 0.4214 0.415 0.4214 2349 0.4214
SAMG.US Silvercrest Asset Management Group Inc 20260224 0 15.25 15.44 15.17 15.23 20658 15.0087 down down correct
SANA.US Sana Biotechnology Inc 20260224 0 4.09 4.3 4.09 4.23 1387992 4.23 up up correct
SANM.US Sanmina Corporation 20260224 0 159.75 165.91 157.81 158.17 1197900 158.17 down down correct
SATS.US EchoStar Corporation 20260224 0 107.05 107.62 104.77 106.78 3214300 106.78 down down correct
SAVA.US Cassava Sciences Inc 20260224 0 2.17 2.49 2.14 2.45 2261900 2.45 up up correct
SBAC.US SBA Communications Corporation 20260224 0 198.81 202.51 198.23 201.6 687900 200.2358 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20260224 0 32.1 32.48 31.93 32.37 812000 32.1661 up up correct
SBET.US Sharplink Gaming Ltd 20260224 0 6.31 6.61 6.18 6.55 6643300 6.55 up up correct
SBFG.US SB Financial Group Inc 20260224 0 21.21 21.26 20.81 20.81 7424 20.81 down down correct
SBGI.US Sinclair Broadcast Group Inc 20260224 0 14.12 14.2396 14.02 14.06 236206 13.8231 down down correct
SBLK.US Star Bulk Carriers Corp 20260224 0 25.31 25.82 25.17 25.28 2218300 24.8847 down down correct
SBNY.US Signature Bank 20260224 0 0.65 0.75 0.5322 0.75 3033 0.75 up up correct
SBRA.US Sabra Health Care REIT Inc 20260224 0 20.37 20.62 20.31 20.51 2583600 20.51 up up correct
SBSI.US Southside Bancshares Inc 20260224 0 31.5 31.57 31.2 31.5 94800 31.5
SBUX.US Starbucks Corporation 20260224 0 94.82 96.74 94.01 96.51 6537300 96.51 up down incorrect
SCHL.US Scholastic Corporation 20260224 0 32.55 33.2 32.42 32.86 350548 32.86 up down incorrect
SCKT.US Socket Mobile Inc 20260224 0 1.09 1.09 0.96 0.99 28300 0.99 down down correct
SCOR.US comScore Inc 20260224 0 7.202 7.7 6.87 6.87 19408 6.87 down down correct
SCPS.US Scopus BioPharma Inc 20260224 0 0.0004 0.0004 0.0004 0.0004 210 0.0004
SCSC.US ScanSource Inc 20260224 0 35.97 36.815 35.97 36.19 186719 36.19 up up correct
SCVL.US Shoe Carnival Inc 20260224 0 21.16 21.43 20.66 21.01 287749 21.01 down down correct
SCYX.US SCYNEXIS Inc 20260224 0 0.77 0.8187 0.77 0.7869 431664 0.7869 up up correct
SDGR.US Schrödinger Inc 20260224 0 11.22 11.5211 11.1619 11.3 1407247 11.3 up down incorrect
SEAC.US SeaChange International Inc 20260224 0 3.51 3.51 3.51 3.51 646 3.51
SEAT.US Vivid Seats Inc. Class A Common Stock 20260224 0 6.11 6.41 5.505 5.595 195900 5.595 down down correct
SEATW.US Vivid Seats Inc. Warrant 20260224 0 0.05 0.07 0.046 0.07 1300 0.07 up up correct
SEDG.US SolarEdge Technologies Inc 20260224 0 39.24 43.28 39.16 43.07 5224300 43.07 up up correct
SEED.US Origin Agritech Limited 20260224 0 1.1 1.17 1.1 1.15 14073 1.15 up up correct
SEER.US Seer Inc 20260224 0 2.05 2.11 2.04 2.09 130669 2.09 up down incorrect
SEIC.US SEI Investments Company 20260224 0 79.36 80.95 78.61 80.21 594900 80.21 up down incorrect
SELF.US Global Self Storage Inc 20260224 0 5.05 5.05 5.01 5.02 10187 5.02 down up incorrect
SENEA.US Seneca Foods Corporation 20260224 0 134.38 135.67 132.39 135.25 42860 135.25 up up correct
SENEB.US Seneca Foods Corporation 20260224 0 130 130 130 130 0 130
SERA.US Sera Prognostics Inc. Class A Common Stock 20260224 0 2.43 2.5773 2.25 2.25 59723 2.25 down down correct
SFBC.US Sound Financial Bancorp Inc 20260224 0 43.0447 43.0447 42.685 42.71 2127 42.71 down down correct
SFBS.US ServisFirst Bancshares Inc 20260224 0 83.37 84.32 82.69 83.68 207588 83.68 up up correct
SFIX.US Stitch Fix Inc 20260224 0 3.21 3.25 3.125 3.2 2128087 3.2 down down correct
SFM.US Sprouts Farmers Market Inc 20260224 0 72.08 74.02 69.64 73.95 3696900 73.95 up up correct
SFNC.US Simmons First National Corporation 20260224 0 20.31 20.52 20.14 20.41 722900 20.1778 up up correct
SFST.US Southern First Bancshares Inc 20260224 0 59.53 59.82 58.31 59.45 80100 59.45 down down correct
SGA.US Saga Communications Inc 20260224 0 12 12.0954 11.93 11.99 3326 11.7547 down down correct
SGBX.US SG Blocks Inc 20260224 0 0.825 0.91 0.82 0.9052 12879 0.9052 up up correct
SGC.US Superior Group of Companies Inc 20260224 0 10.15 10.2 9.73 9.93 49001 9.93 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20260224 0 5.36 5.43 5.21 5.25 144761 5.25 down up incorrect
SGML.US Sigma Lithium Corporation Common Shares 20260224 0 12.6 12.95 12.26 12.6 4262200 12.6
SGMO.US Sangamo Therapeutics Inc 20260224 0 0.397 0.4949 0.391 0.4725 14018370 0.4725 up up correct
SGRP.US SPAR Group Inc 20260224 0 0.8057 0.8057 0.7817 0.7817 23937 0.7817 down up incorrect
SGRY.US Surgery Partners Inc 20260224 0 15.53 15.72 14.99 15.38 1718600 15.38 down up incorrect
SHBI.US Shore Bancshares Inc 20260224 0 18.83 18.95 18.61 18.8 155234 18.6788 down down correct
SHC.US Sotera Health Company 20260224 0 17.58 17.87 16.6 16.72 2669600 16.72 down down correct
SHEN.US Shenandoah Telecommunications Company 20260224 0 13.33 13.49 13.235 13.42 199976 13.42 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20260224 0 13.61 14.2 13.28 14.18 477808 14.18 up up correct
SHLS.US Shoals Technologies Group Inc 20260224 0 8.28 8.33 6.74 6.835 24656300 6.835 down down correct
SHO.US PI 20260224 0 20.143 20.37 19.9201 20.37 3011 20.37 up up correct
SHOO.US Steven Madden Ltd 20260224 0 37.27 38.56 37.11 37.36 2586700 37.133 up up correct
SIBN.US SI 20260224 0 16.4 16.88 15.21 15.29 1774485 15.29 down down correct
SIEB.US Siebert Financial Corp 20260224 0 2.07 2.1 2.015 2.02 54859 2.02 down up incorrect
SIFY.US Sify Technologies Limited 20260224 0 15.57 16.95 15.31 16.38 302400 16.38 up up correct
SIGA.US SIGA Technologies Inc 20260224 0 6.73 6.91 6.73 6.76 311321 6.76 up up correct
SIGI.US Selective Insurance Group Inc 20260224 0 83 83.32 81.79 82.63 473200 82.63 down down correct
SIGIP.US Selective Insurance Group Inc 20260224 0 17.395 17.395 17.23 17.32 3300 17.0314 down down correct
SILC.US Silicom Ltd 20260224 0 19.49 20.3 19.49 19.84 17895 19.84 up up correct
SIMO.US Silicon Motion Technology Corporation 20260224 0 138.21 140.87 135.1 135.89 364800 135.89 down down correct
SINT.US Sintx Technologies Inc 20260224 0 2.94 3 2.9 2.97 16600 2.97 up up correct
SIRI.US Sirius XM Holdings Inc 20260224 0 20.96 21.22 20.86 20.97 2502900 20.97 up up correct
SISI.US Shineco Inc 20260224 0 0.3 0.3 0.3 0.3 0 0.3
SITM.US SiTime Corporation 20260224 0 400.15 410.99 395 404.79 247400 404.79 up up correct
SJ.US Scienjoy Holding Corporation 20260224 0 1.13 1.345 1.0501 1.3 145356 1.3 up up correct
SKIN.US The Beauty Health Company 20260224 0 0.92 0.941 0.8713 0.893 572875 0.893 down down correct
SKYT.US SkyWater Technology Inc 20260224 0 27.7 28.43 27.61 28.12 659475 28.12 up down incorrect
SKYW.US SkyWest Inc 20260224 0 102.14 107.02 102.14 106.76 328600 106.76 up down incorrect
SLAB.US Silicon Laboratories Inc 20260224 0 204.44 204.96 204.1 204.35 634300 204.35 down down correct
SLDB.US Solid Biosciences Inc 20260224 0 5.91 6.32 5.91 6.18 922317 6.18 up up correct
SLGL.US Sol 20260224 0 77.43 88.94 76.74 87.63 22800 87.63 up up correct
SLGN.US Silgan Holdings Inc 20260224 0 48.44 48.98 48.26 48.44 1061200 48.44
SLM.US SLM Corporation 20260224 0 19.77 20.3 19.55 19.84 5755200 19.7087 up up correct
SLMBP.US SLM Corporation 20260224 0 75.1187 75.1187 75.095 75.095 918 73.6699 down down correct
SLN.US Silence Therapeutics plc 20260224 0 5.03 5.59 5.03 5.33 166732 5.33 up up correct
SLNG.US Stabilis Solutions Inc 20260224 0 5.46 5.69 5.45 5.61 4200 5.61 up up correct
SLNH.US Soluna Holdings Inc 20260224 0 0.885 0.96 0.8401 0.9151 2941401 0.9151 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260224 0 8.86 8.87 8.78 8.87 10600 8.87 up up correct
SLNO.US Soleno Therapeutics Inc 20260224 0 39.4 40.2 38.71 39.16 886600 39.16 down down correct
SLP.US Simulations Plus Inc 20260224 0 11.41 11.99 11.41 11.59 269100 11.59 up up correct
SLRC.US SLR Investment Corp 20260224 0 14.41 14.65 14.365 14.65 484660 14.2276 up up correct
SLS.US SELLAS Life Sciences Group Inc 20260224 0 4.45 4.98 4.44 4.74 7230500 4.74 up down incorrect
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260224 0 25.934 25.934 25.934 25.934 100 25.934
SMBC.US Southern Missouri Bancorp Inc 20260224 0 63.75 63.75 62.675 62.96 71131 62.96 down down correct
SMBK.US SmartFinancial Inc 20260224 0 39.91 40.94 39.495 39.9 100833 39.9 down down correct
SMCI.US Super Micro Computer Inc 20260224 0 31.05 31.37 30.29 31.13 17982600 31.13 up up correct
SMID.US Smith 20260224 0 32.92 34.65 32.92 34.47 5149 34.47 up down incorrect
SMIT.US Schmitt Industries Inc 20260224 0 0.0177 0.0177 0.0177 0.0177 0 0.0177
SMMT.US Summit Therapeutics Inc 20260224 0 15.78 16.8 15.5 16.12 2619200 16.12 up up correct
SMPL.US The Simply Good Foods Company 20260224 0 17.02 17.36 16.83 17.31 2038900 17.31 up up correct
SMSI.US Smith Micro Software Inc 20260224 0 0.427 0.4599 0.426 0.4525 86156 0.4525 up up correct
SMTC.US Semtech Corporation 20260224 0 88.54 91.47 87.88 90.17 1206800 90.17 up up correct
SMTI.US Sanara MedTech Inc 20260224 0 20.72 21.01 19.92 19.92 42000 19.92 down down correct
SNAX.US Stryve Foods Inc 20260224 0 0.003 0.003 0.003 0.003 1100 0.003
SNBR.US Sleep Number Corporation 20260224 0 8.81 8.84 7.73 8.17 681080 8.17 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20260224 0 20.165 20.36 19.6 19.91 869324 19.91 down down correct
SND.US Smart Sand Inc 20260224 0 5.32 5.37 5.12 5.32 251677 5.32
SNDL.US Sundial Growers Inc 20260224 0 1.49 1.56 1.49 1.55 838300 1.55 up down incorrect
SNDX.US Syndax Pharmaceuticals Inc 20260224 0 19.97 20.635 19.78 20.53 665100 20.53 up down incorrect
SNES.US SenesTech Inc 20260224 0 2.23 2.29 2.1 2.11 20971 2.11 down up incorrect
SNEX.US StoneX Group Inc 20260224 0 124.63 128.49 124 127.27 312700 127.27 up down incorrect
SNFCA.US Security National Financial Corporation 20260224 0 8.75 8.81 8.71 8.73 7982 8.73 down down correct
SNGX.US Soligenix Inc 20260224 0 1.09 1.16 1.09 1.15 90200 1.15 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20260224 0 2.84 2.94 2.83 2.84 1800 2.84
SNPS.US Synopsys Inc 20260224 0 419.39 443.39 415.02 440.72 2185400 440.72 up down incorrect
SNPX.US Synaptogenix Inc. Common Stock 20260224 0 25.5 28.68 25.5 28.36 23400 28.36 up down incorrect
SNSE.US Sensei Biotherapeutics Inc 20260224 0 32.25 35.78 31.52 35.07 248559 35.07 up down incorrect
SNT.US Senstar Technologies Ltd. 20260224 0 3.5 3.685 3.35 3.35 52610 3.35 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260224 0 1.91 2 1.91 1.98 1900 1.98 up up correct
SNY.US Sanofi 20260224 0 47.75 47.96 47.3 47.31 5071800 47.31 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20260224 0 18 18.71 17.89 18.66 62839300 18.66 up up correct
SOHOB.US Sotherly Hotels Inc 20260224 0 18.36 18.36 18.33 18.34 12900 18.34 down down correct
SOHON.US Sotherly Hotels Inc 20260224 0 16.38 16.4 16.38 16.38 5600 16.38
SOHOO.US Sotherly Hotels Inc 20260224 0 18.79 18.87 18.79 18.79 9100 18.79
SOHU.US Sohu.com Limited 20260224 0 16.35 16.6 16.28 16.475 28550 16.475 up up correct
SONM.US Sonim Technologies Inc 20260224 0 5.49 5.68 5.13 5.53 51200 5.53 up up correct
SONO.US Sonos Inc 20260224 0 14.92 15.07 14.53 14.8 2096400 14.8 down down correct
SOPA.US Society Pass Incorporated Common Stock 20260224 0 0.652 0.71 0.612 0.709 703800 0.709 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260224 0 4.61 4.79 4.53 4.54 101100 4.54 down down correct
SOTK.US Sono 20260224 0 4.2 4.22 4.043 4.12 16440 4.12 down down correct
SPCB.US SuperCom Ltd 20260224 0 8.504 8.84 8.5 8.74 27049 8.74 up up correct
SPFI.US South Plains Financial Inc 20260224 0 41.31 41.5207 40.91 41.19 67256 41.19 down down correct
SPOK.US Spok Holdings Inc 20260224 0 13.87 13.9732 13.7 13.81 131117 13.81 down down correct
SPRB.US Spruce Biosciences Inc 20260224 0 54.02 60 53.95 58.22 34812 58.22 up up correct
SPRO.US Spero Therapeutics Inc 20260224 0 2.23 2.255 2.15 2.23 682853 2.23
SPSC.US SPS Commerce Inc 20260224 0 54.22 56.13 53.72 54.17 1298600 54.17 down down correct
SPT.US Sprout Social Inc 20260224 0 6.46 6.85 6.43 6.77 1431649 6.77 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260224 0 1.13 1.16 1.12 1.15 240433 1.15 up up correct
SPWR.US SunPower Corporation 20260224 0 1.43 1.465 1.42 1.45 1060786 1.45 up up correct
SQFT.US Presidio Property Trust Inc 20260224 0 2.88 2.88 2.7705 2.84 2611 2.84 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260224 0 6.25 6.25 5.8 5.8 5900 5.8 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260224 0 17.25 17.85 17.2 17.75 1344100 17.75 up up correct
SRAX.US SRAX Inc 20260224 0 0.0111 0.0111 0.0111 0.0111 4000 0.0111
SRCE.US 1st Source Corporation 20260224 0 68.24 68.28 67.36 68.19 89972 68.19 down down correct
SRNE.US Sorrento Therapeutics Inc 20260224 0 0.0023 0.0049 0.0016 0.0048 105118 0.0048 up up correct
SRPT.US Sarepta Therapeutics Inc 20260224 0 18.44 19.13 18.36 18.84 2560700 18.84 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260224 0 57.38 57.38 57.38 57.38 0 57.38
SRRK.US Scholar Rock Holding Corporation 20260224 0 46.59 47.7 46.55 47.02 466200 47.02 up up correct
SRTS.US Sensus Healthcare Inc 20260224 0 3.76 3.8927 3.75 3.84 49136 3.84 up up correct
SRZN.US Surrozen Inc. Common Stock 20260224 0 26.23 27.69 26.07 27 40722 27 up up correct
SSB.US South State Corporation 20260224 0 100.16 101.19 99.24 99.87 585700 99.87 down down correct
SSBI.US Summit State Bank 20260224 0 13.65 13.65 13.03 13.25 20985 13.25 down down correct
SSKN.US STRATA Skin Sciences Inc 20260224 0 0.24 0.29 0.2 0.25 292800 0.25 up up correct
SSNC.US SS&C Technologies Holdings Inc 20260224 0 69.4 71.22 69.37 70.37 1744100 70.1176 up up correct
SSP.US The E.W. Scripps Company 20260224 0 3.45 3.61 3.45 3.47 279500 3.47 up up correct
SSRM.US SSR Mining Inc 20260224 0 29.44 30.95 29.13 30.66 2768300 30.66 up up correct
SSSS.US SuRo Capital Corp 20260224 0 8.99 9.25 8.95 9.17 77868 9.17 up up correct
SSTI.US ShotSpotter Inc 20260224 0 7.07 7.36 7.01 7.23 232232 7.23 up up correct
SSYS.US Stratasys Ltd 20260224 0 10.17 10.215 9.85 9.96 893211 9.96 down up incorrect
STAA.US STAAR Surgical Company 20260224 0 18.35 19.87 18.2 19.75 3342600 19.75 up down incorrect
STAB.US Statera Biopharma Inc 20260224 0 0.0004 0.0004 0.0004 0.0004 1656 0.0004
STBA.US S&T Bancorp Inc 20260224 0 42.95 43.48 42.33 43.13 257637 43.13 up up correct
STEP.US StepStone Group Inc 20260224 0 43.94 46.71 43.74 45.75 3304000 45.4773 up up correct
STGW.US MDC Partners Inc 20260224 0 4.38 4.545 4.285 4.51 1008835 4.51 up up correct
STIM.US Neuronetics Inc 20260224 0 1.21 1.305 1.21 1.27 727262 1.27 up up correct
STKL.US SunOpta Inc 20260224 0 6.42 6.445 6.4 6.44 6691056 6.44 up up correct
STKS.US The ONE Group Hospitality Inc 20260224 0 1.99 2.105 1.99 2.02 6424 2.02 up up correct
STLD.US Steel Dynamics Inc 20260224 0 195.94 196.15 190.7 190.87 1142200 190.87 down down correct
STNE.US StoneCo Ltd 20260224 0 16.65 17.19 16.48 17.08 4413900 17.08 up up correct
STOK.US Stoke Therapeutics Inc 20260224 0 36.5 37.05 35.3 35.5 851100 35.5 down down correct
STRA.US Strategic Education Inc 20260224 0 74.91 76 74.37 75.43 352100 74.8812 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260224 0 99.71 99.94 99.65 99.91 635500 98.953 up up correct
STRL.US Sterling Construction Company Inc 20260224 0 429.57 460.72 421 459.72 552100 459.72 up up correct
STRO.US Sutro Biopharma Inc 20260224 0 18.5 19.97 18.22 19.49 93950 19.49 up up correct
STRR.US Star Equity Holdings Inc 20260224 0 10.13 10.16 9.8 9.8 8800 9.8 down down correct
STRRP.US Star Equity Holdings Inc 20260224 0 9.85 9.99 9.606 9.82 6000 9.5817 down down correct
STRS.US Stratus Properties Inc 20260224 0 29.17 29.9 29.17 29.46 2327 29.46 up up correct
STRT.US Strattec Security Corporation 20260224 0 87.83 89.98 87.62 88.8 30544 88.8 up up correct
STTK.US Shattuck Labs Inc 20260224 0 4.24 4.36 4.14 4.28 305800 4.28 up up correct
STX.US Seagate Technology Holdings plc 20260224 0 410.11 413.8 394.05 396.02 3119300 396.02 down up incorrect
SUNS.US SLR Senior Investment Corp 20260224 0 9.25 9.38 9.25 9.31 49200 9.31 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20260224 0 50.95 53.68 50.77 53.3 2208200 53.3 up up correct
SURG.US SurgePays Inc. Common Stock 20260224 0 0.79 0.83 0.773 0.781 144300 0.781 down down correct
SVA.US Sinovac Biotech Ltd 20260224 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260224 0 2.14 2.18 2.08 2.17 853158 2.17 up down incorrect
SVRA.US Savara Inc 20260224 0 5.78 5.983 5.6 5.64 1763000 5.64 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20260224 0 0.03 0.03 0.03 0.03 73 0.03
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260224 0 1.81 1.85 1.77 1.81 46213 1.81
SWAGW.US Software Acquisition Group Inc. III Warrant 20260224 0 0.139 0.139 0.08 0.08 573 0.08 down down correct
SWBI.US Smith & Wesson Brands Inc 20260224 0 11.66 11.91 11.63 11.88 237300 11.88 up up correct
SWIM.US Latham Group Inc 20260224 0 6.68 7.29 6.65 7.04 6074972 7.04 up up correct
SWKH.US SWK Holdings Corporation 20260224 0 16.77 16.77 16.65 16.66 3400 16.66 down down correct
SWKS.US Skyworks Solutions Inc 20260224 0 59.28 61.46 59.28 59.9 1814600 59.9 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20260224 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260224 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260224 0 2.08 2.28 1.96 2.26 47247 2.26 up up correct
SY.US So 20260224 0 3.22 3.265 3.17 3.24 379312 3.24 up up correct
SYBT.US Stock Yards Bancorp Inc 20260224 0 66.26 66.64 65.44 65.94 74780 65.94 down up incorrect
SYBX.US Synlogic Inc 20260224 0 0.62 0.63 0.62 0.6201 7359 0.6201 up down incorrect
SYNA.US Synaptics Incorporated 20260224 0 82.74 84.72 81.03 81.06 562900 81.06 down up incorrect
SYPR.US Sypris Solutions Inc 20260224 0 3.05 3.125 2.97 3 66075 3 down down correct
SYRS.US Syros Pharmaceuticals Inc 20260224 0 0.0002 0.0002 0.0002 0.0002 1703 0.0002
SZZLU.US Sizzle Acquisition Corp. Unit 20260224 0 10.4 10.4 10.4 10.4 0 10.4
TACO.US Del Taco Restaurants Inc 20260224 0 10.2 10.21 10.2 10.21 655000 10.21 up up correct
TACT.US TransAct Technologies Incorporated 20260224 0 3.46 3.53 3.42 3.49 22284 3.49 up up correct
TAIT.US Taitron Components Incorporated 20260224 0 1.5762 1.62 1.57 1.62 3404 1.62 up up correct
TAKMX.US TAKMX 20260224 0 8.15 8.15 8.15 8.15 0 8.15
TALK.US Talkspace Inc 20260224 0 4.58 4.6 4.28 4.51 1519491 4.51 down down correct
TALKW.US Talkspace Inc 20260224 0 0.0238 0.0238 0.02 0.02 1730 0.02 down down correct
TANH.US Tantech Holdings Ltd 20260224 0 0.92 0.9599 0.855 0.879 31304 0.879 down down correct
TAOP.US Taoping Inc 20260224 0 1.44 1.49 1.41 1.41 5100 1.41 down down correct
TARA.US Protara Therapeutics Inc 20260224 0 6.25 6.33 5.37 5.47 6624940 5.47 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20260224 0 74.55 80 73.83 75.01 1925300 75.01 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20260224 0 10.31 10.71 10.07 10.12 621214 10.12 down down correct
TATT.US TAT Technologies Ltd 20260224 0 53.29 56.41 51.96 56.14 191400 56.14 up up correct
TAYD.US Taylor Devices Inc 20260224 0 88.08 89.9 86.24 88.44 65800 88.44 up up correct
TBBK.US The Bancorp Inc 20260224 0 55.12 56.58 54.79 56.28 602900 56.28 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260224 0 3.25 3.25 3.12 3.14 1625662 3.14 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20260224 0 0.0162 0.02 0.0155 0.0155 17981 0.0155 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260224 0 22.16 22.3 22.16 22.22 34200 22.1125 up up correct
TBLT.US ToughBuilt Industries Inc 20260224 0 0.02 0.02 0.0051 0.0051 6941 0.0051 down down correct
TBPH.US Theravance Biopharma Inc 20260224 0 19.14 19.6 18.94 19.06 384089 19.06 down down correct
TC.US TuanChe ADR 20260224 0 12.05 12.05 12.05 12.05 0 12.05
TCBI.US Texas Capital Bancshares Inc 20260224 0 97.23 98.76 96.5 96.75 550800 96.75 down down correct
TCBIO.US Texas Capital Bancshares Inc 20260224 0 22.07 22.39 22.07 22.21 38700 21.8534 up up correct
TCBK.US TriCo Bancshares 20260224 0 49.32 49.79 48.84 49.22 176659 48.8527 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260224 0 16.75 16.75 16.75 16.75 0 16.6993
TCBX.US Third Coast Bancshares Inc. Common Stock 20260224 0 39.66 40.36 39.42 39.78 58212 39.78 up up correct
TCCO.US Technical Communications Corporation 20260224 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260224 0 28.64 29.49 28.45 28.65 554303 28.65 up up correct
TCOM.US Trip.com Group Limited 20260224 0 52.81 54.06 52.33 53.77 3640300 53.77 up down incorrect
TCPC.US BlackRock TCP Capital Corp 20260224 0 4.48 4.595 4.48 4.53 1164775 4.53 up down incorrect
TCRX.US Tscan Therapeutics Inc 20260224 0 1.01 1.12 1.01 1.05 359669 1.05 up down incorrect
TCX.US Tucows Inc 20260224 0 18.65 18.78 18.015 18.49 20301 18.49 down up incorrect
TDAC.US Trident Acquisitions Corp 20260224 0 10.53 10.53 10.53 10.53 3949 10.53
TDACU.US Trident Acquisitions Corp 20260224 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20260224 0 20.04 20.05 19.86 20.05 5 20.05 up down incorrect
TDUP.US ThredUp Inc 20260224 0 4.49 4.76 4.41 4.64 1607577 4.64 up up correct
TEAM.US Atlassian Corporation Plc 20260224 0 68.81 73.2 67.85 71.18 10131800 71.18 up up correct
TECH.US Bio 20260224 0 54.68 57.67 54.22 57.6 3063000 57.6 up up correct
TECTP.US Tectonic Financial Inc 20260224 0 9.99 9.99 9.99 9.99 0 9.99
TELA.US TELA Bio Inc 20260224 0 0.7792 0.8464 0.767 0.7852 45110 0.7852 up up correct
TENB.US Tenable Holdings Inc 20260224 0 17.65 18.72 17.43 18.29 3878100 18.29 up up correct
TENX.US Tenax Therapeutics Inc 20260224 0 12.01 12.1477 11.54 11.65 105232 11.65 down down correct
TER.US Teradyne Inc 20260224 0 323.02 332.42 316.59 329.09 2271300 329.09 up up correct
TERN.US Terns Pharmaceuticals Inc 20260224 0 40.88 41.5196 39.8336 41.45 1715292 41.45 up up correct
TFC.US PR 20260224 0 19.21 19.28 19.14 19.28 1 19.28 up up correct
TFSL.US TFS Financial Corporation 20260224 0 14.22 14.43 14.09 14.27 890335 13.9771 up up correct
TGLS.US Tecnoglass Inc 20260224 0 49.57 50.45 49.35 49.96 269200 49.96 up up correct
TGTX.US TG Therapeutics Inc 20260224 0 30.56 31.08 30.15 30.51 1260000 30.51 down down correct
TH.US Target Hospitality Corp 20260224 0 6.9 7.08 6.53 6.67 660724 6.67 down down correct
THFF.US First Financial Corporation 20260224 0 64.18 64.74 63.52 64.74 76310 64.74 up down incorrect
THMO.US ThermoGenesis Holdings Inc 20260224 0 0.0001 0.0001 0.0001 0.0001 305 0.0001
THRM.US Gentherm Incorporated 20260224 0 33.47 34.86 33.315 34.24 373615 34.24 up up correct
THRY.US Thryv Holdings Inc 20260224 0 3.71 3.8736 3.685 3.75 642351 3.75 up up correct
TIGO.US Millicom International Cellular S.A 20260224 0 66.8 68.57 66.695 68.57 855700 68.57 up up correct
TIGR.US UP Fintech Holding Limited 20260224 0 7.71 7.8989 7.53 7.8 2220857 7.8 up up correct
TIL.US Instil Bio Inc 20260224 0 8.92 9.17 8.8 8.96 22852 8.96 up up correct
TILE.US Interface Inc 20260224 0 32.61 33.86 31.35 31.88 746600 31.88 down down correct
TIPT.US Tiptree Inc 20260224 0 16.7 16.71 16.45 16.59 183462 16.59 down down correct
TIRX.US Tian Ruixiang Holdings Ltd 20260224 0 0.065 0.075 0.062 0.07 43626900 0.07 up up correct
TITN.US Titan Machinery Inc 20260224 0 19.38 19.85 19.24 19.3 111758 19.3 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260224 0 0.801 0.801 0.75 0.76 25700 0.76 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20260224 0 2.092 2.29 2.08 2.26 229837 2.26 up up correct
TLF.US Tandy Leather Factory Inc 20260224 0 3.075 3.0948 3.05 3.07 95130 2.32 down down correct
TLIS.US Talis Biomedical Corporation 20260224 0 2.84 2.84 2.84 2.84 0 2.84
TLRY.US Tilray Inc 20260224 0 7.51 7.97 7.51 7.92 2246600 7.92 up down incorrect
TLS.US Telos Corporation 20260224 0 3.86 3.995 3.82 3.88 514497 3.88 up down incorrect
TLSA.US Tiziana Life Sciences PLC 20260224 0 1.24 1.35 1.24 1.34 76500 1.34 up down incorrect
TMC.US TMC the metals company Inc 20260224 0 5.975 6.43 5.86 6.36 4101931 6.36 up down incorrect
TMCI.US Treace Medical Concepts Inc 20260224 0 2.01 2.02 1.92 1.97 608848 1.97 down up incorrect
TMCWW.US TMC the metals company Inc. Warrants 20260224 0 0.9385 1.03 0.9385 0.98 92519 0.98 up down incorrect
TMDX.US TransMedics Group Inc 20260224 0 133.35 138.72 130.1 137.78 1268900 137.78 up up correct
TMUS.US T 20260224 0 221.13 224.75 220.27 221.98 6832400 220.9177 up up correct
TNDM.US Tandem Diabetes Care Inc 20260224 0 25.71 29.65 25.7 26.9 6671700 26.9 up up correct
TNGX.US Bctg Acquisition Corp 20260224 0 12.7 13.07 12.635 12.88 2118100 12.88 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260224 0 14.2 14.49 13.96 14.29 234800 14.29 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260224 0 0.5869 0.6392 0.5821 0.6115 3512453 0.6115 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20260224 0 2.57 2.61 2.5 2.58 1121469 2.58 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20260224 0 0.681 0.7295 0.68 0.6912 392706 0.6912 up up correct
TOPS.US Top Ships Inc 20260224 0 4.75 5.05 4.29 5.05 72100 5.05 up up correct
TOUR.US Tuniu Corporation 20260224 0 0.6351 0.78 0.6351 0.7218 186486 0.7218 up up correct
TOWN.US TowneBank 20260224 0 34.5 34.685 34.145 34.48 273394 34.48 down down correct
TPST.US Tempest Therapeutics Inc 20260224 0 2.4 2.515 2.4 2.49 37511 2.49 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260224 0 11.35 11.75 11.35 11.48 140916 11.48 up up correct
TREE.US LendingTree Inc 20260224 0 33.02 34.98 32.65 34.3 598100 34.3 up up correct
TRIB.US Trinity Biotech plc 20260224 0 0.66 0.76 0.66 0.75 152900 0.75 up up correct
TRIN.US Trinity Capital Inc 20260224 0 14.725 15.155 14.68 15.02 1349500 14.8462 up up correct
TRIP.US TripAdvisor Inc 20260224 0 10 10.24 9.89 10.06 5021400 10.06 up up correct
TRMB.US Trimble Inc 20260224 0 65.48 67.39 65.29 66.74 1469500 66.74 up up correct
TRMD.US TORM plc 20260224 0 27.33 27.74 27.16 27.67 430500 26.9587 up up correct
TRMK.US Trustmark Corporation 20260224 0 42.96 43.265 42.53 43.11 457055 42.8678 up up correct
TRNS.US Transcat Inc 20260224 0 78 80.23 78 79.7 94998 79.7 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260224 0 1.21 1.28 1.21 1.23 284900 1.23 up up correct
TROO.US TROOPS Inc 20260224 0 3.5 3.53 3.07 3.09 368200 3.09 down down correct
TROW.US T. Rowe Price Group Inc 20260224 0 92.94 95 92.4 94.8 2059000 94.8 up down incorrect
TRS.US TriMas Corporation 20260224 0 36.6 36.72 36.12 36.4 282200 36.3617 down up incorrect
TRST.US TrustCo Bank Corp NY 20260224 0 44.35 45.22 44.015 44.44 157526 44.0567 up down incorrect
TRTN.US PE 20260224 0 20.39 20.39 20.39 20.39 262 20.0321
TRUP.US Trupanion Inc 20260224 0 27.16 27.665 25.79 25.85 535466 25.85 down down correct
TRVG.US trivago N.V 20260224 0 2.89 2.91 2.85 2.88 37183 2.88 down down correct
TRVI.US Trevi Therapeutics Inc 20260224 0 11.16 11.545 11.04 11.28 1124871 11.28 up up correct
TRVN.US Trevena Inc 20260224 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 20260224 0 30.03 32.415 29.88 32.2 111808 32.2 up up correct
TSBK.US Timberland Bancorp Inc 20260224 0 38.298 38.425 37.74 37.84 12606 37.84 down down correct
TSCO.US Tractor Supply Company 20260224 0 53.71 54.51 53.15 53.27 5481300 53.27 down down correct
TSEM.US Tower Semiconductor Ltd 20260224 0 128.65 129.98 124.95 126.01 1604600 126.01 down down correct
TSHA.US Taysha Gene Therapies Inc 20260224 0 4.86 4.985 4.81 4.89 1552000 4.89 up up correct
TSLA.US Tesla Inc 20260224 0 399.5 410.82 397.64 409.38 58579500 409.38 up up correct
TTD.US The Trade Desk Inc 20260224 0 24.11 24.98 23.78 24.94 11968400 24.94 up up correct
TTEC.US TTEC Holdings Inc 20260224 0 2.05 2.12 2.0172 2.06 435233 2.06 up up correct
TTEK.US Tetra Tech Inc 20260224 0 33.35 33.59 32.58 32.88 4113700 32.88 down down correct
TTGT.US TechTarget Inc 20260224 0 4.38 4.45 3.45 3.58 801200 3.58 down up incorrect
TTMI.US TTM Technologies Inc 20260224 0 108.84 110.78 105.83 106.7 1517200 106.7 down up incorrect
TTOO.US T2 Biosystems Inc 20260224 0 0.0004 0.0004 0.0004 0.0004 329 0.0004
TTSH.US Tile Shop Holdings Inc. Common Stock 20260224 0 3.42 3.48 3.33 3.4 56136 3.4 down down correct
TTWO.US Take 20260224 0 194.77 204.51 192.63 204.19 1982500 204.19 up up correct
TUSK.US Mammoth Energy Services Inc 20260224 0 2.27 2.3 2.23 2.27 98061 2.27
TVACU.US Thayer Ventures Acquisition Corporation 20260224 0 10.81 11.1 10.81 11.1 7800 11.1 up up correct
TVACW.US Thayer Ventures Acquisition Corporation 20260224 0 0.8214 0.9 0.8214 0.89 30980 0.89 up up correct
TVTX.US Travere Therapeutics Inc 20260224 0 30.82 31.39 30.19 30.88 1642200 30.88 up up correct
TW.US Tradeweb Markets Inc 20260224 0 118 121.57 117.25 121.09 1607800 120.9525 up up correct
TWIN.US Twin Disc Incorporated 20260224 0 17.18 17.79 17.05 17.54 30134 17.54 up down incorrect
TWST.US Twist Bioscience Corporation 20260224 0 47.83 49.23 46.65 48.54 917900 48.54 up up correct
TXG.US 10x Genomics Inc 20260224 0 18.92 19.23 18.517 19.1 2317400 19.1 up up correct
TXMD.US TherapeuticsMD Inc 20260224 0 2.23 2.35 2.16 2.25 18100 2.25 up up correct
TXN.US Texas Instruments Incorporated 20260224 0 220.72 224.17 209.59 213.35 9494300 213.35 down up incorrect
TXRH.US Texas Roadhouse Inc 20260224 0 177.93 180.9 177.21 180.69 916300 180.69 up down incorrect
TYRA.US Tyra Biosciences Inc 20260224 0 33.95 34.07 32.8393 33.88 812234 33.88 down down correct
TZOO.US Travelzoo 20260224 0 5.37 5.6 5.3 5.53 275996 5.53 up up correct
UAL.US United Airlines Holdings Inc 20260224 0 107.17 114.22 106.76 112.59 5764900 112.59 up up correct
UBCP.US United Bancorp Inc 20260224 0 14.51 14.74 14.49 14.6 4939 14.258 up up correct
UBFO.US United Security Bancshares 20260224 0 10.49 10.64 10.38 10.48 20571 10.48 down down correct
UBOH.US United Bancshares Inc 20260224 0 39.25 39.25 39.25 39.25 0 39.01
UBSI.US United Bankshares Inc 20260224 0 42.53 43 42.39 42.6 862500 42.1878 up up correct
UCL.US uCloudlink Group Inc 20260224 0 1.72 1.747 1.66 1.6962 4158 1.6962 down down correct
UCTT.US Ultra Clean Holdings Inc 20260224 0 60.9 72.69 59.76 71.96 4837700 71.96 up up correct
UDMY.US Udemy Inc. Common Stock 20260224 0 4.7 4.93 4.665 4.91 3370035 4.91 up up correct
UEIC.US Universal Electronics Inc 20260224 0 4.005 4.005 3.91 3.94 17541 3.94 down down correct
UFCS.US United Fire Group Inc 20260224 0 37.84 38.28 37.26 37.72 118737 37.72 down down correct
UFPI.US UFP Industries Inc 20260224 0 105.2 111.98 103.69 108.76 456400 108.3795 up up correct
UFPT.US UFP Technologies Inc 20260224 0 243.89 249.2 238.36 240.57 205900 240.57 down down correct
UG.US United 20260224 0 6.55 6.62 6.54 6.54 2783 6.54 down down correct
UGRO.US urban 20260224 0 2.32 2.57 2.24 2.57 40400 2.57 up up correct
UHAL.US AMERCO 20260224 0 50.4 51.69 50.35 51.08 208800 51.08 up up correct
UK.US Ucommune International Ltd 20260224 0 0.48 0.4999 0.4543 0.4899 33042 0.4899 up up correct
ULBI.US Ultralife Corporation 20260224 0 5.84 6.0799 5.81 5.81 12835 5.81 down down correct
ULCC.US Frontier Group Holdings Inc 20260224 0 4.91 5.065 4.6 4.64 4598996 4.64 down down correct
ULH.US Universal Logistics Holdings Inc 20260224 0 14.82 15.225 14.3534 14.86 33099 14.86 up up correct
ULTA.US Ulta Beauty Inc 20260224 0 676.17 690.37 674.48 686.44 428500 686.44 up up correct
UMBF.US UMB Financial Corporation 20260224 0 120.05 120.84 118.35 119.61 499300 119.1587 down down correct
UNB.US Union Bankshares Inc 20260224 0 23.96 24.3999 23.79 24.12 8078 24.12 up up correct
UNCY.US Unicycive Therapeutics Inc. 20260224 0 6.56 6.99 6.5 6.89 915000 6.89 up up correct
UNIT.US Uniti Group Inc 20260224 0 8.09 8.09 7.6 7.74 1825684 7.74 down down correct
UNTY.US Unity Bancorp Inc 20260224 0 51.9 52.21 51.21 52.045 32288 51.8853 up up correct
UONE.US Urban One Inc 20260224 0 10.86 12.9 10.86 11.24 43500 11.24 up up correct
UONEK.US Urban One Inc 20260224 0 7.685 7.83 7.34 7.34 650 7.34 down down correct
UPC.US Universe Pharmaceuticals INC 20260224 0 2.9314 3.03 2.9314 2.99 4239 2.99 up up correct
UPLD.US Upland Software Inc 20260224 0 0.96 0.9615 0.9304 0.9432 92138 0.9432 down down correct
UPST.US Upstart Holdings Inc 20260224 0 27.11 28.36 26.8 28.14 4312300 28.14 up up correct
UPWK.US Upwork Inc 20260224 0 12.53 13.07 12.5 13.02 3727400 13.02 up up correct
URBN.US Urban Outfitters Inc 20260224 0 66.04 66.29 64.71 64.89 1692900 64.89 down down correct
URGN.US UroGen Pharma Ltd 20260224 0 20.885 21.3899 20.61 20.75 390218 20.75 down down correct
UROY.US Uranium Royalty Corp 20260224 0 4.19 4.38 4.0731 4.34 1958950 4.34 up up correct
USAU.US U.S. Gold Corp 20260224 0 18.1 18.2 17.5 17.95 306400 17.95 down up incorrect
USCB.US US Century Bank 20260224 0 19.12 19.515 18.7 19.17 94661 19.17 up down incorrect
USEG.US U.S. Energy Corp 20260224 0 1.01 1.0118 0.981 0.9927 848985 0.9927 down up incorrect
USIO.US Usio Inc 20260224 0 1.3293 1.35 1.3232 1.35 14156 1.35 up down incorrect
USLM.US United States Lime & Minerals Inc 20260224 0 108.17 112.21 108.17 111.68 61512 111.68 up up correct
USQIX.US USQ Core Real Estate Fund 20260224 0 21.15 21.15 21.15 21.15 0 16.264
UTHR.US United Therapeutics Corporation 20260224 0 473.61 475.69 466.56 473.43 350300 473.43 down up incorrect
UTMD.US Utah Medical Products Inc 20260224 0 66.52 67.9199 66.52 66.72 8536 66.72 up down incorrect
UTRS.US Minerva Surgical Inc. Common Stock 20260224 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260224 0 2.41 2.41 2.41 2.41 1400 2.41
UVSP.US Univest Financial Corporation 20260224 0 33.82 34.155 33.72 33.98 174904 33.98 up up correct
UXIN.US Uxin Limited 20260224 0 3.34 3.5 3.34 3.36 68291 3.36 up up correct
VABK.US Virginia National Bankshares Corporation 20260224 0 39.57 39.7945 38.8 39.74 8003 39.74 up up correct
VALN.US Valneva SE 20260224 0 11.57 12.18 11.57 11.99 51661 11.99 up up correct
VALU.US Value Line Inc 20260224 0 36.25 36.31 36.25 36.31 2306 36.31 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260224 0 0.0002 0.0153 0.0002 0.0002 20484 0.0002
VBNK.US VersaBank Common Shares 20260224 0 16.35 16.6 16.35 16.47 61585 16.47 up up correct
VC.US Visteon Corporation 20260224 0 95.76 98.99 95.59 97.81 688700 97.4266 up up correct
VCEL.US Vericel Corporation 20260224 0 38.24 38.665 37.76 38.25 450674 38.25 up up correct
VCMIX.US Versus Capital Multi 20260224 0 23.73 23.73 23.73 23.73 0 23.73
VCNX.US Vaccinex Inc 20260224 0 1.03 1.03 1.03 1.03 300 1.03
VCRRX.US Versus Capital Real Assets Fund LLC 20260224 0 29.13 29.13 29.13 29.13 0 29.13
VCTR.US Victory Capital Holdings Inc 20260224 0 73.85 76.29 73.85 76.25 378200 75.7051 up up correct
VCYT.US Veracyte Inc 20260224 0 35.71 36.325 35.28 35.69 831300 35.69 down up incorrect
VECO.US Veeco Instruments Inc 20260224 0 29.34 29.61 28.72 29.36 1021000 29.36 up down incorrect
VEEE.US Twin Vee PowerCats Co. Common Stock 20260224 0 0.47 0.483 0.44 0.468 967200 0.468 down up incorrect
VELO.US Velocity Acquisition Corp 20260224 0 9.41 10.15 8.9 9.68 1096300 9.68 up up correct
VEON.US VEON Ltd 20260224 0 55.6 55.87 54.28 55.67 57500 55.67 up up correct
VERA.US Vera Therapeutics Inc 20260224 0 41.9 43.055 41.21 42.37 727300 42.37 up up correct
VERB.US Verb Technology Company Inc 20260224 0 1.78 1.83 1.75 1.82 196356 1.82 up down incorrect
VERI.US Veritone Inc 20260224 0 2.76 2.87 2.731 2.82 1134234 2.82 up down incorrect
VERO.US Venus Concept Inc 20260224 0 0.322 0.36 0.259 0.35 37300 0.35 up down incorrect
VERU.US Veru Inc 20260224 0 2.45 2.7 2.45 2.61 53531 2.61 up down incorrect
VERX.US Vertex Inc 20260224 0 12.32 13.405 12.26 13.26 2243400 13.26 up up correct
VFF.US Village Farms International Inc 20260224 0 3.5 3.5307 3.385 3.44 1387473 3.44 down down correct
VFLEX.US VFLEX 20260224 0 27.54 27.54 27.54 27.54 0 27.3793
VG.US Vonage Holdings Corp 20260224 0 9.28 9.41 9.03 9.35 7277500 9.35 up up correct
VIA.US Via Renewables Inc 20260224 0 15.69 16.24 15.66 15.92 314000 15.92 up up correct
VIASP.US Via Renewables Inc 20260224 0 25.73 25.75 25.72 25.72 2100 25.72 down down correct
VIAV.US Viavi Solutions Inc 20260224 0 27.92 29.67 27.46 29.13 6394300 29.13 up up correct
VICR.US Vicor Corporation 20260224 0 171 190.72 168.36 190.3 1185394 190.3 up up correct
VINC.US Vincerx Pharma Inc 20260224 0 0.0127 0.0127 0.0125 0.0125 7051 0.0125 down down correct
VINP.US Vinci Partners Investments Ltd 20260224 0 12.4 12.64 12.3 12.54 25074 12.54 up up correct
VIOT.US Viomi Technology Co. Ltd 20260224 0 1.39 1.42 1.39 1.41 184814 1.41 up up correct
VIR.US Vir Biotechnology Inc 20260224 0 9.835 10.29 8.95 9.49 38364300 9.49 down down correct
VIRC.US Virco Mfg. Corporation 20260224 0 6.07 6.26 6.055 6.25 33681 6.25 up up correct
VIRT.US Virtu Financial Inc 20260224 0 39.98 40.9 39.745 40.85 995290 40.6151 up up correct
VISL.US Vislink Technologies Inc 20260224 0 1.53 1.6 1.5 1.6 22100 1.6 up up correct
VITL.US Vital Farms Inc 20260224 0 25.57 26.505 25.44 25.76 1842900 25.76 up up correct
VIVE.US Viveve Medical Inc 20260224 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
VKTX.US Viking Therapeutics Inc 20260224 0 33.652 34.56 33.25 33.75 2260500 33.75 up up correct
VLGEA.US Village Super Market Inc 20260224 0 39.71 40.03 39.14 39.94 30318 39.94 up up correct
VLN.US WT 20260224 0 0.0303 0.0303 0.0303 0.0303 806 0.0303
VLY.US Valley National Bancorp 20260224 0 12.89 12.95 12.75 12.87 7596500 12.7506 down down correct
VLYPO.US Valley National Bancorp 20260224 0 24.96 25.167 24.96 24.99 5018 24.5209 up up correct
VLYPP.US Valley National Bancorp 20260224 0 25.4899 25.4899 25.44 25.44 2802 24.9464 down down correct
VMAR.US Vision Marine Technologies Inc 20260224 0 2.55 2.61 2.525 2.61 13100 2.61 up up correct
VMD.US Viemed Healthcare Inc 20260224 0 8.29 8.49 8.245 8.44 164300 8.44 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20260224 0 8.02 8.55 7.72 8.17 7587500 8.17 up up correct
VNET.US 21Vianet Group Inc 20260224 0 11.31 12.66 11.28 11.98 10016100 11.98 up up correct
VNO.US PO 20260224 0 15.18 15.275 15.07 15.23 79 15.23 up up correct
VNOM.US Viper Energy Partners LP 20260224 0 46.26 46.44 44.76 45.49 5142376 44.9602 down down correct
VOD.US Vodafone Group Plc 20260224 0 15.83 15.83 15.64 15.7 4658300 15.7 down down correct
VOR.US Vor Biopharma Inc 20260224 0 15.1 15.58 14.31 15.35 708500 15.35 up up correct
VRA.US Vera Bradley Inc 20260224 0 2.84 2.8751 2.74 2.77 76311 2.77 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20260224 0 0.5799 0.5838 0.549 0.555 17407 0.555 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20260224 0 5.6 5.925 5.5 5.59 86335 5.59 down down correct
VRDN.US Viridian Therapeutics Inc 20260224 0 27.99 29.88 27.99 29.4 1687400 29.4 up up correct
VREX.US Varex Imaging Corporation 20260224 0 13.32 13.515 13.29 13.47 322755 13.47 up up correct
VRM.US Vroom Inc 20260224 0 16.62 16.62 16.62 16.62 900 16.62
VRME.US VerifyMe Inc 20260224 0 1.01 1.03 0.95 1.02 145200 1.02 up down incorrect
VRNS.US Varonis Systems Inc 20260224 0 21.12 21.92 20.61 21.71 4036100 21.71 up down incorrect
VRPX.US Virpax Pharmaceuticals Inc 20260224 0 0.011 0.011 0.011 0.011 0 0.011
VRRM.US Verra Mobility Corporation 20260224 0 18.63 18.91 18.53 18.71 1438100 18.71 up up correct
VRSK.US Verisk Analytics Inc 20260224 0 181.6 191.4 181.6 191.17 3379900 190.6873 up up correct
VRSN.US VeriSign Inc 20260224 0 210.74 214.97 209.54 213.45 701600 213.45 up up correct
VRTS.US Virtus Investment Partners Inc 20260224 0 140.57 144.16 138.44 140.85 80576 140.85 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260224 0 479.2 491.22 479 487.43 1331400 487.43 up up correct
VS.US Versus Systems Inc 20260224 0 0.83 0.8685 0.8251 0.8685 19100 0.8685 up up correct
VSAT.US Viasat Inc 20260224 0 45.23 48.35 44.8 47.92 1554000 47.92 up up correct
VSEC.US VSE Corporation 20260224 0 222 228.05 218.08 224.16 345100 224.16 up up correct
VSTM.US Verastem Inc 20260224 0 5.71 5.99 5.67 5.9 1022200 5.9 up up correct
VTGN.US VistaGen Therapeutics Inc 20260224 0 0.56 0.58 0.55 0.56 315900 0.56
VTRS.US Viatris Inc 20260224 0 16.04 16.43 15.98 16.07 14806800 15.9338 up up correct
VTSI.US VirTra Inc 20260224 0 4.09 4.245 4.06 4.11 13315 4.11 up up correct
VTVT.US vTv Therapeutics Inc 20260224 0 35.01 41.66 33.72 39.83 54600 39.83 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20260224 0 13.95 13.97 13.95 13.96 1099300 13.96 up up correct
VUZI.US Vuzix Corporation 20260224 0 2.74 3.16 2.73 3.08 1890228 3.08 up up correct
VVOS.US Vivos Therapeutics Inc 20260224 0 1.588 1.588 1.5 1.541 26300 1.541 down down correct
VVPR.US VivoPower International PLC 20260224 0 2.65 2.89 2.52 2.61 1137600 2.61 down up incorrect
VXRT.US Vaxart Inc 20260224 0 0.64 0.78 0.64 0.73 1292300 0.73 up up correct
VYGR.US Voyager Therapeutics Inc 20260224 0 3.61 3.87 3.57 3.78 535300 3.78 up up correct
VYNE.US VYNE Therapeutics Inc 20260224 0 0.6 0.6 0.573 0.575 290500 0.575 down down correct
WABC.US Westamerica Bancorporation 20260224 0 51.35 51.54 50.16 51.47 149300 51.47 up up correct
WAFD.US Washington Federal Inc 20260224 0 31.49 31.71 31.19 31.65 436700 31.65 up up correct
WAFDP.US Washington Federal Inc 20260224 0 16.84 16.9 16.8 16.85 14700 16.85 up up correct
WAFU.US Wah Fu Education Group Limited 20260224 0 1.745 1.745 1.745 1.745 700 1.745
WAL.US PA 20260224 0 23.4 23.4 23.27 23.37 13143 23.1032 down down correct
WALD.US Waldencast Acquisition Corp 20260224 0 1.74 1.81 1.73 1.76 50600 1.76 up up correct
WALDW.US Waldencast Acquisition Corp 20260224 0 0.039 0.039 0.039 0.039 0 0.039
WASH.US Washington Trust Bancorp Inc 20260224 0 34.23 34.52 33.77 34.01 81065 34.01 down down correct
WATT.US Energous Corporation 20260224 0 10.71 11.73 10.71 11.57 232800 11.57 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260224 0 4.76 4.91 4.63 4.77 7700 4.77 up up correct
WB.US Weibo Corporation 20260224 0 10.13 10.42 10.12 10.31 683100 10.31 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20260224 0 25.31 26.43 25.2 26.13 1856300 26.13 up up correct
WDAY.US Workday Inc 20260224 0 128.92 134.72 126.62 130.23 10444070 130.23 up up correct
WDC.US Western Digital Corporation 20260224 0 281.94 284 267.85 270.57 8679700 270.4406 down down correct
WDFC.US WD 20260224 0 243.16 246.42 240.02 244.8 131500 244.8 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260224 0 1.7 1.7 1.7 1.7 0 1.7
WEN.US The Wendy's Company 20260224 0 7.77 7.86 7.64 7.73 5892300 7.5887 down down correct
WERN.US Werner Enterprises Inc 20260224 0 32.92 33.5 32.81 33.18 1318100 33.18 up up correct
WEYS.US Weyco Group Inc 20260224 0 31.04 31.5131 31.04 31.5 3368 31.2447 up up correct
WFC.US PD 20260224 0 18.05 18.0999 17.98 18 61120 17.7361 down down correct
WFCF.US Where Food Comes From Inc 20260224 0 12.45 12.45 12.45 12.45 0 12.45
WFCPX.US Wells Fargo & Co Non 20260224 0 17.25 17.25 17.25 17.25 0 17.25
WFRD.US Weatherford International plc Ordinary Shares 20260224 0 104.96 107.05 104.3 106.86 834256 106.86 up up correct
WHF.US WhiteHorse Finance Inc 20260224 0 6.23 6.3 6.0701 6.19 132847 5.974 down down correct
WHLM.US Wilhelmina International Inc 20260224 0 3.1 3.1 3.1 3.1 0 3.1
WHLR.US Wheeler Real Estate Investment Trust Inc 20260224 0 1.74 1.74 1.62 1.68 129000 1.68 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260224 0 38.16 40.39 38.16 39 700 39 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260224 0 6.45 6.45 6.14 6.34 12900 6.34 down down correct
WILC.US G. Willi 20260224 0 26.55 27.01 26.39 26.39 2100 26.39 down down correct
WIMI.US WiMi Hologram Cloud Inc 20260224 0 1.73 1.815 1.73 1.73 35000 1.73
WINA.US Winmark Corporation 20260224 0 450.6 456.91 415.15 448 58000 448 down down correct
WING.US Wingstop Inc 20260224 0 250.62 250.62 239.79 246.67 1365200 246.3569 down down correct
WINT.US Windtree Therapeutics Inc 20260224 0 0.01 0.01 0.01 0.01 259900 0.01
WINV.US WinVest Acquisition Corp. Common Stock 20260224 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260224 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260224 0 62.93 66.59 62.2 65.49 2424600 65.49 up up correct
WKEY.US WISeKey International Holding AG 20260224 0 6.93 7.26 6.82 7.085 30982 7.085 up up correct
WKHS.US Workhorse Group Inc 20260224 0 3.32 3.515 3.32 3.38 58200 3.38 up up correct
WKSP.US Worksport Ltd. Common Stock 20260224 0 1.53 1.63 1.45 1.49 559900 1.49 down down correct
WLDN.US Willdan Group Inc 20260224 0 110.37 112.12 108.11 111.67 207800 111.67 up up correct
WLFC.US Willis Lease Finance Corporation 20260224 0 197.65 205.81 197.5 205.24 24700 205.24 up up correct
WMG.US Warner Music Group Corp 20260224 0 28.28 28.44 27.38 27.43 3715400 27.43 down down correct
WNEB.US Western New England Bancorp Inc 20260224 0 13.32 13.55 13.2 13.27 40010 13.27 down down correct
WNW.US Wunong Net Technology Company Limited 20260224 0 1.506 1.58 1.44 1.44 4927 1.44 down down correct
WOOF.US Petco Health and Wellness Company Inc 20260224 0 2.46 2.47 2.43 2.44 1173900 2.44 down down correct
WORX.US SCWorx Corp 20260224 0 0.341 0.373 0.3 0.324 1068400 0.324 down down correct
WPRT.US Westport Fuel Systems Inc 20260224 0 2.14 2.14 2.05 2.05 22700 2.05 down down correct
WRAP.US Wrap Technologies Inc 20260224 0 1.61 1.73 1.57 1.7 291900 1.7 up up correct
WRLD.US World Acceptance Corporation 20260224 0 127.2 131.4 127 128.17 57500 128.17 up up correct
WSBC.US WesBanco Inc 20260224 0 35.42 35.67 35.065 35.32 465936 34.9325 down up incorrect
WSBF.US Waterstone Financial Inc 20260224 0 17.66 17.94 17.51 17.79 50100 17.79 up down incorrect
WSC.US WillScot Mobile Mini Holdings Corp 20260224 0 22.34 23.75 22.34 23.73 2416100 23.6506 up down incorrect
WSFS.US WSFS Financial Corporation 20260224 0 65.33 66.01 64.99 65.51 357200 65.51 up down incorrect
WTBA.US West Bancorporation Inc 20260224 0 24.49 24.6489 23.57 24.28 30071 24.28 down down correct
WTER.US The Alkaline Water Company Inc 20260224 0 0.125 0.125 0.025 0.111 54044 0.111 down up incorrect
WTFC.US Wintrust Financial Corporation 20260224 0 148.1 149.98 146.71 148.87 476124 148.87 up down incorrect
WTW.US Weight Watchers International Inc 20260224 0 290.52 294.91 289.21 291.27 715700 291.27 up up correct
WVE.US Wave Life Sciences Ltd 20260224 0 13.49 14.12 13.3 14.02 3070300 14.02 up up correct
WVFC.US WVS Financial Corp 20260224 0 14 14 14 14 0 14
WVVI.US Willamette Valley Vineyards Inc 20260224 0 2.64 2.68 2.64 2.68 1300 2.68 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20260224 0 3.15 3.15 3 3.11 9300 3.11 down down correct
WW.US WW International Inc 20260224 0 21.82 22.44 20.6 20.62 142800 20.62 down down correct
WWD.US Woodward Inc 20260224 0 393.04 396.72 389.05 394.76 299800 394.76 up up correct
WYNN.US Wynn Resorts Limited 20260224 0 107.25 110.9 107.25 109.44 1502700 109.44 up up correct
XAIR.US Beyond Air Inc 20260224 0 1.02 1.03 0.9635 0.975 211876 0.975 down down correct
XBIO.US Xenetic Biosciences Inc 20260224 0 2.26 2.36 2.2121 2.36 14731 2.36 up up correct
XBIT.US XBiotech Inc 20260224 0 2.34 2.4 2.34 2.34 20153 2.34
XCAPX.US ACAP Strategic Fund 20260224 0 30.38 30.38 30.38 30.38 0 30.38
XCUR.US Exicure Inc 20260224 0 3.65 3.65 3.59 3.59 10600 3.59 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260224 0 23.15 23.15 23.15 23.15 0 23.15
XEL.US Xcel Energy Inc 20260224 0 83.32 84 83.07 83.91 4825300 83.2943 up up correct
XELA.US Exela Technologies Inc 20260224 0 0.071 0.071 0.05 0.05 700 0.05 down down correct
XELB.US Xcel Brands Inc 20260224 0 2.04 2.04 1.77 1.83 14413 1.83 down down correct
XENE.US Xenon Pharmaceuticals Inc 20260224 0 43.35 44.82 43.14 44.79 958500 44.79 up up correct
XERS.US Xeris Pharmaceuticals Inc 20260224 0 6.59 6.69 6.57 6.68 1065600 6.68 up down incorrect
XFOR.US X4 Pharmaceuticals Inc 20260224 0 3.17 3.43 3.14 3.39 221900 3.39 up down incorrect
XGN.US Exagen Inc 20260224 0 3.7 4 3.511 3.69 391400 3.69 down up incorrect
XILSX.US Pioneer ILS Interval Fund 20260224 0 9.98 9.98 9.98 9.98 0 9.98
XLO.US Xilio Therapeutics Inc. Common Stock 20260224 0 0.535 0.584 0.53 0.546 505400 0.546 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20260224 0 52.1 55.82 42.45 44.44 6999500 44.44 down down correct
XNCR.US Xencor Inc 20260224 0 11.84 12.19 11.59 11.81 484355 11.81 down up incorrect
XNET.US Xunlei Limited 20260224 0 5.76 6.07 5.76 6.02 344100 6.02 up down incorrect
XOMA.US XOMA Corporation 20260224 0 25.79 27.39 25.59 27.04 196700 27.04 up down incorrect
XOMAO.US XOMA Corporation 20260224 0 25.35 25.44 25.35 25.42 1200 25.42 up down incorrect
XOMAP.US XOMA Corporation 20260224 0 25.86 25.94 25.76 25.94 2400 25.94 up down incorrect
XONE.US The ExOne Company 20260224 0 49.61 49.61 49.6 49.61 52300 49.4741
XOS.US Xos Inc 20260224 0 2.16 2.225 2.16 2.17 14641 2.17 up down incorrect
XOSWW.US Xos Equity Warrants 20260224 0 0.0038 0.0047 0.0038 0.0046 3200 0.0046 up down incorrect
XP.US XP Inc 20260224 0 21.66 22.555 21.31 22.45 7995900 22.45 up up correct
XPEL.US XPEL Inc 20260224 0 50.42 51.155 49.69 50.47 252300 50.47 up up correct
XPER.US Xperi Holding Corporation 20260224 0 5.27 5.45 5.27 5.39 470200 5.39 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260224 0 5.52 5.52 5.52 5.52 0 5.4859
XRAY.US DENTSPLY SIRONA Inc 20260224 0 12.64 13.37 12.62 13.14 5359700 13.14 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260224 0 0.4015 0.4029 0.3805 0.3901 18138 0.3901 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20260224 0 1.76 1.84 1.76 1.81 2233600 1.81 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20260224 0 9.31 9.31 9.31 9.31 0 9.2582
XSICX.US Voya Senior Income Fund Class 20260224 0 9.27 9.27 9.27 9.27 0 9.222
XSIIX.US ING Senior Incm Fd 20260224 0 9.26 9.26 9.26 9.26 0 9.2067
XSIWX.US ING Senior Incm Fd 20260224 0 9.31 9.31 9.31 9.31 0 9.2564
XSLCX.US Invesco Senior Loan Fund Class 20260224 0 5.52 5.52 5.52 5.52 0 5.4869
XTLB.US XTL Biopharmaceuticals Ltd 20260224 0 0.7689 0.8 0.7 0.7998 17503 0.7998 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20260224 0 4.8 4.85 4.52 4.83 41600 4.83 up up correct
YI.US 111 Inc 20260224 0 8.26 8.3 8.16 8.3 22900 8.3 up down incorrect
YJ.US Yunji Inc 20260224 0 1.26 1.35 1.26 1.35 3200 1.35 up down incorrect
YORW.US The York Water Company 20260224 0 33.13 33.13 32.73 32.94 68310 32.7123 down down correct
YQ.US 17 Education & Technology Group Inc 20260224 0 3.38 3.38 3.375 3.375 1000 3.375 down down correct
YTRA.US Yatra Online Inc 20260224 0 1.38 1.44 1.26 1.26 185300 1.26 down down correct
Z.US Zillow Group Inc 20260224 0 42.55 43.83 41.91 43.73 4864100 43.73 up up correct
ZBRA.US Zebra Technologies Corporation 20260224 0 234.99 241.2 234 235.83 998700 235.83 up up correct
ZCMD.US Zhongchao Inc 20260224 0 0.231 0.235 0.208 0.229 19300 1.832 down down correct
ZD.US Ziff Davis Inc. 20260224 0 26 26.78 22.45 26.51 4063100 26.51 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20260224 0 0.79 0.85 0.759 0.83 14900 0.83 up up correct
ZG.US Zillow Group Inc 20260224 0 42.74 44.02 41.9 43.84 1046900 43.84 up up correct
ZION.US Zions Bancorporation National Association 20260224 0 59.18 59.53 58.16 59.2 2038800 59.2 up up correct
ZIONP.US Zions Bancorporation National Association 20260224 0 19.65 19.67 19.58 19.585 82 19.2998 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260224 0 9.75 9.75 9.52 9.75 1900 9.75
ZIVOW.US Zivo Bioscience Inc. Warrants 20260224 0 0.06 0.06 0.051 0.051 20430 0.051 down down correct
ZKIN.US ZK International Group Co. Ltd 20260224 0 1.271 1.271 1.271 1.271 4500 1.271
ZLAB.US Zai Lab Limited 20260224 0 19.43 19.56 18.8 19.37 746100 19.37 down down correct
ZM.US Zoom Video Communications Inc 20260224 0 86 90.54 85.9 87.51 4186400 87.51 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260224 0 2.45 2.61 2.432 2.47 1453700 2.47 up down incorrect
ZS.US Zscaler Inc 20260224 0 143.83 151.15 142 149.36 4687100 149.36 up down incorrect
ZUMZ.US Zumiez Inc 20260224 0 25.1 25.41 24.71 25.11 106101 25.11 up up correct
ZVZZT.US NASDAQ TEST STOCK 20260224 0 12.13 14.23 11.53 14.23 294188 14.23 up up correct
ZYXI.US Zynex Inc 20260224 0 0.0724 0.1082 0.0724 0.086 160373 0.086 up down incorrect

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