CollectAI

close-nasdaq_stocks

2025/10/10

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20251010 0 6.34 6.34 6.34 6.34 0 6.2511
AACG.US ATA Creativity Global 20251010 0 1.37 1.37 1.07 1.1701 123439 1.1701 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20251010 0 10.45 10.48 10.44 10.46 185700 10.46 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20251010 0 10.55 10.55 10.55 10.55 0 10.55
AAIDX.US AAIDX 20251010 0 20.6 20.6 20.6 20.6 0 19.192
AAL.US American Airlines Group Inc 20251010 0 11.7 12.06 11.42 11.52 72653500 11.52 down down correct
AAME.US Atlantic American Corporation 20251010 0 2.78 2.92 2.78 2.88 14902 2.88 up up correct
AAOI.US Applied Optoelectronics Inc 20251010 0 33.16 35.2 27.12 27.15 8797018 27.15 down down correct
AAON.US AAON Inc 20251010 0 102.84 103.53 99.25 99.5 726900 99.3943 down down correct
AAPL.US Apple Inc 20251010 0 254.94 256.38 244 245.27 61999100 244.8034 down down correct
AATC.US Image Sensing Systems Inc 20251010 0 6.72 6.72 6.45 6.67 11200 6.3473 down down correct
ABCB.US Ameris Bancorp 20251010 0 74.24 75.36 71.08 71.16 626700 70.9708 down down correct
ABCL.US AbCellera Biologics Inc 20251010 0 5.91 5.9366 5.46 5.53 7469467 5.53 down down correct
ABEO.US Abeona Therapeutics Inc 20251010 0 5.69 5.69 5.31 5.36 1233300 5.36 down down correct
ABNB.US Airbnb Inc 20251010 0 120.3 120.58 116.32 118.19 5107100 118.19 down up incorrect
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20251010 0 2.291 2.35 2.11 2.14 581300 2.14 down up incorrect
ABR.US PF 20251010 0 22.71 22.71 22.3 22.3 7975 21.5322 down up incorrect
ABSI.US Absci Corporation Common Stock 20251010 0 4.02 4.06 3.67 3.68 7612905 3.68 down up incorrect
ABUS.US Arbutus Biopharma Corporation 20251010 0 4.27 4.3 4.1 4.11 758547 4.11 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20251010 0 3.27 3.3264 2.985 3.04 159158 3.04 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20251010 0 20.96 20.96 20.015 20.06 2854316 20.06 down down correct
ACB.US Aurora Cannabis Inc 20251010 0 6.03 6.04 5.29 5.3 3714900 5.3 down down correct
ACET.US Adicet Bio Inc 20251010 0 0.92 0.9977 0.8583 0.9672 125967 15.4752 up up correct
ACGL.US Arch Capital Group Ltd 20251010 0 92.71 93 91.81 92.47 1795400 92.47 down up incorrect
ACGLN.US Arch Capital Group Ltd 20251010 0 17.83 17.87 17.61 17.77 64500 17.4771 down down correct
ACGLO.US Arch Capital Group Ltd 20251010 0 21.768 21.84 21.61 21.669 11527 21.3186 down down correct
ACHC.US Acadia Healthcare Company Inc 20251010 0 25.27 25.32 24.23 24.26 1639729 24.26 down down correct
ACHV.US Achieve Life Sciences Inc 20251010 0 3.32 3.32 3.08 3.08 811744 3.08 down up incorrect
ACIU.US AC Immune SA 20251010 0 3.54 3.7587 3.46 3.55 473311 3.55 up up correct
ACIW.US ACI Worldwide Inc 20251010 0 52.5 52.64 50.625 51.01 499316 51.01 down down correct
ACLS.US Axcelis Technologies Inc 20251010 0 85.11 85.88 79.1101 79.19 1107619 79.19 down down correct
ACMR.US ACM Research Inc 20251010 0 41.15 41.18 36.4 36.59 2379262 36.59 down down correct
ACNB.US ACNB Corporation 20251010 0 43.57 43.845 42.52 42.52 23033 41.8752 down down correct
ACRS.US Aclaris Therapeutics Inc 20251010 0 1.97 1.97 1.855 1.87 592706 1.87 down down correct
ACT.US Enact Holdings Inc. Common Stock 20251010 0 35.69 35.88 35.325 35.39 339400 35.0206 down up incorrect
ACTG.US Acacia Research Corporation 20251010 0 3.45 3.49 3.32 3.36 174451 3.36 down down correct
ACVA.US ACV Auctions Inc 20251010 0 9.04 9.176 8.47 8.47 3019100 8.47 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20251010 0 6.77 7.65 6.75 7.48 404662 7.48 up up correct
ADAG.US Adagene Inc 20251010 0 1.98 2 1.85 1.95 66637 1.95 down down correct
ADAP.US Adaptimmune Therapeutics plc 20251010 0 0.205 0.214 0.178 0.1849 69063117 0.1849 down down correct
ADBE.US Adobe Inc 20251010 0 347.91 348.72 336.94 337.51 4282397 337.51 down up incorrect
ADC.US PA 20251010 0 18.12 18.12 18 18.06 2784 17.6091 down up incorrect
ADI.US Analog Devices Inc 20251010 0 237.74 239.04 224.71 225.32 4425100 223.8262 down down correct
ADIL.US Adial Pharmaceuticals Inc 20251010 0 0.42 0.4229 0.364 0.3814 48976 9.535 down down correct
ADMA.US ADMA Biologics Inc 20251010 0 14.78 14.78 14.275 14.54 3455669 14.54 down down correct
ADN.US Advent Technologies Holdings Inc 20251010 0 3.1 3.15 2.86 2.87 129400 2.87 down down correct
ADNWW.US Advent Technologies Holdings Inc 20251010 0 0.0101 0.0107 0.01 0.0105 205740 0.0105 up up correct
ADP.US Automatic Data Processing Inc 20251010 0 286.85 287.8 284.65 285.19 2717700 283.3583 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20251010 0 15.79 15.83 15.13 15.17 978900 15.17 down down correct
ADSK.US Autodesk Inc 20251010 0 309.08 312.29 302.43 303.5 1480200 303.5 down down correct
ADTN.US ADTRAN Inc 20251010 0 8.96 9.06 8.49 8.61 1177790 8.61 down down correct
ADTX.US Aditxt Inc 20251010 0 0.72 0.747 0.59 0.601 168808 67.913 down down correct
ADUS.US Addus HomeCare Corporation 20251010 0 114.72 115.04 112.67 112.91 140300 112.91 down down correct
ADV.US Advantage Solutions Inc 20251010 0 1.51 1.55 1.47 1.48 477216 1.48 down down correct
ADVM.US Adverum Biotechnologies Inc 20251010 0 5.32 5.4253 4.75 4.81 271309 4.81 down down correct
ADVWW.US Advantage Solutions Inc 20251010 0 0.0067 0.007 0.0027 0.0053 586619 0.0053 down down correct
ADXN.US Addex Therapeutics Ltd 20251010 0 8.7823 9.51 8.7823 9.44 3100 9.44 up up correct
ADXS.US Advaxis Inc 20251010 0 0.051 0.051 0.051 0.051 457 0.051
AEAEU.US AltEnergy Acquisition Corp. Unit 20251010 0 10.82 10.82 10.82 10.82 0 10.82
AEHL.US Antelope Enterprise Holdings Limited 20251010 0 3.85 4.09 3.69 3.95 26883 23.7 up up correct
AEHR.US Aehr Test Systems 20251010 0 25.04 25.76 23.44 23.49 2053093 23.49 down down correct
AEI.US Alset EHome International Inc 20251010 0 3 3.21 2.63 2.69 155853 2.69 down down correct
AEIS.US Advanced Energy Industries Inc 20251010 0 180.85 183.93 169.36 169.62 477900 169.4823 down down correct
AEMD.US Aethlon Medical Inc 20251010 0 0.7367 0.7367 0.6712 0.6932 36590 6.932 down up incorrect
AEP.US American Electric Power Company Inc 20251010 0 117.52 117.75 115.65 117.04 3890000 115.2134 down up incorrect
AEYE.US AudioEye Inc 20251010 0 14.61 15.49 13.6199 13.72 173815 13.72 down down correct
AFBI.US Affinity Bancshares Inc 20251010 0 19.5201 19.5201 19.52 19.52 535 19.52 down down correct
AFCG.US AFC Gamma Inc 20251010 0 3.61 3.642 3.42 3.44 245087 3.44 down down correct
AFIB.US Acutus Medical Inc 20251010 0 0.0011 0.002 0.0004 0.002 32305 0.002 up up correct
AFRM.US Affirm Holdings Inc 20251010 0 77.85 78.5 71.05 71.14 6889060 71.14 down down correct
AFYA.US Afya Limited 20251010 0 14.98 15.0525 14.36 14.39 86277 14.39 down down correct
AGEN.US Agenus Inc 20251010 0 4.26 4.26 3.9502 3.97 327101 3.97 down down correct
AGFY.US Agrify Corporation 20251010 0 46.01 47.2 39.02 40.8 25270 40.8 down down correct
AGIO.US Agios Pharmaceuticals Inc 20251010 0 42.51 42.51 40.2 40.61 657700 40.61 down down correct
AGMH.US AGM Group Holdings Inc 20251010 0 6.39 6.67 5.75 5.79 133025 5.79 down down correct
AGNC.US AGNC Investment Corp 20251010 0 10.06 10.1 9.9 9.93 22233200 9.3952 down down correct
AGNCM.US AGNC Investment Corp 20251010 0 24.8486 24.8486 24.65 24.65 13266 24.1181 down down correct
AGNCN.US AGNC Investment Corp 20251010 0 25.68 25.68 25.6 25.6 16353 25.0144 down down correct
AGNCO.US AGNC Investment Corp 20251010 0 25.2 25.225 25.11 25.11 36600 24.5376 down down correct
AGNCP.US AGNC Investment Corp. 20251010 0 24.91 24.949 24.85 24.85 50438 24.2914 down down correct
AGRI.US AgriFORCE Growing Systems Ltd 20251010 0 3.56 3.82 3.56 3.63 295100 3.63 up up correct
AGYS.US Agilysys Inc 20251010 0 109.99 110.8516 107.495 109.49 248074 109.49 down up incorrect
AHCO.US AdaptHealth Corp 20251010 0 9.03 9.12 8.69 8.7 952357 8.7 down up incorrect
AIHS.US Senmiao Technology Limited 20251010 0 2.22 2.22 2.02 2.03 123067 2.03 down down correct
AIP.US Arteris Inc. Common Stock 20251010 0 13.31 13.9639 12.35 12.39 915879 12.39 down down correct
AIRG.US Airgain Inc 20251010 0 4.21 4.33 4.15 4.18 80827 4.18 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20251010 0 8.7 8.935 8.54 8.71 885890 8.71 up up correct
AIRT.US Air T Inc 20251010 0 22.01 22.01 22 22 941 22 down down correct
AIRTP.US Air T Inc 20251010 0 19.15 19.24 19.15 19.24 605 18.2917 up up correct
AKAM.US Akamai Technologies Inc 20251010 0 75.7 76.28 73.14 73.24 1684000 73.24 down down correct
AKBA.US Akebia Therapeutics Inc 20251010 0 2.89 2.91 2.75 2.75 2920130 2.75 down down correct
AKRO.US Akero Therapeutics Inc 20251010 0 54.09 54.09 53.79 53.88 10511451 53.88 down down correct
AKTX.US Akari Therapeutics Plc 20251010 0 0.95 1 0.91 0.93 161400 0.93 down down correct
ALCO.US Alico Inc 20251010 0 33.36 33.745 33.36 33.39 23985 33.3441 up up correct
ALDX.US Aldeyra Therapeutics Inc 20251010 0 5.66 5.71 5.36 5.39 981720 5.39 down down correct
ALEC.US Alector Inc 20251010 0 3.195 3.24 3 3.02 866037 3.02 down down correct
ALF.US Alfi Inc 20251010 0 10.55 10.55 10.55 10.55 200 10.55
ALGM.US Allegro MicroSystems Inc 20251010 0 27.68 27.9 25.87 25.92 2454200 25.92 down down correct
ALGN.US Align Technology Inc 20251010 0 128.7 130.8 124.91 125.79 1751200 125.79 down down correct
ALGS.US Aligos Therapeutics Inc 20251010 0 10.27 10.31 9.28 9.43 115132 9.43 down down correct
ALGT.US Allegiant Travel Company 20251010 0 61.07 61.82 58.13 58.75 278801 58.75 down down correct
ALHC.US Alignment Healthcare Inc 20251010 0 17.6 17.69 16.97 17.31 2389500 17.31 down down correct
ALKS.US Alkermes plc 20251010 0 31.38 31.52 30.77 31.21 2759200 31.21 down down correct
ALKT.US Alkami Technology Inc 20251010 0 23.73 24.06 23.101 23.53 839400 23.53 down down correct
ALLO.US Allogene Therapeutics Inc 20251010 0 1.44 1.46 1.2 1.23 7230957 1.23 down down correct
ALLT.US Allot Ltd 20251010 0 10.43 10.43 9.82 9.86 536691 9.86 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20251010 0 460.28 460.6 451 460.46 937064 460.46 up up correct
ALOT.US AstroNova Inc 20251010 0 9.94 10.14 9.84 10.12 39353 10.12 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20251010 0 0.0005 0.0005 0.0005 0.0005 250 0.0005
ALRM.US Alarm.com Holdings Inc 20251010 0 52.13 52.425 49.64 49.88 351148 49.88 down down correct
ALRS.US Alerus Financial Corporation 20251010 0 21.55 21.7913 20.785 20.81 92682 20.6121 down down correct
ALT.US Altimmune Inc 20251010 0 4.03 4.11 3.9 3.92 2649500 3.92 down down correct
ALTO.US Alto Ingredients Inc 20251010 0 1.13 1.15 1.11 1.12 144000 1.12 down down correct
ALXO.US ALX Oncology Holdings Inc 20251010 0 1.94 1.94 1.61 1.64 835781 1.64 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20251010 0 2.31 2.52 2.15 2.18 198200 2.18 down down correct
AMAL.US Amalgamated Financial Corp 20251010 0 26.83 27.395 26.2 26.22 160965 25.9757 down down correct
AMAT.US Applied Materials Inc 20251010 0 220.7 224.4684 209.73 209.95 12829660 209.2783 down down correct
AMBA.US Ambarella Inc 20251010 0 83.95 84.66 72.58 72.88 1493844 72.88 down down correct
AMCX.US AMC Networks Inc 20251010 0 7.92 8.185 7.4999 7.52 393617 7.52 down down correct
AMD.US Advanced Micro Devices Inc 20251010 0 232.77 234.22 213.2001 214.9 118656602 214.9 down down correct
AMGN.US Amgen Inc 20251010 0 296.16 297.0899 289.58 290.13 2660454 286.093 down down correct
AMKR.US Amkor Technology Inc 20251010 0 31.085 31.39 28.19 28.26 5046108 28.2016 down down correct
AMPG.US AmpliTech Group Inc 20251010 0 4.56 4.56 3.775 3.82 1380600 3.82 down up incorrect
AMPGW.US AmpliTech Group Inc 20251010 0 0.38 0.38 0.38 0.38 0 0.38
AMPH.US Amphastar Pharmaceuticals Inc 20251010 0 25.01 25.0235 23.195 23.63 607448 23.63 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20251010 0 10.43 10.43 9.89 9.94 1130400 9.94 down down correct
AMRK.US A 20251010 0 27.3382 28.0859 25.8434 26.6967 18527 26.3978 down up incorrect
AMRN.US Amarin Corporation plc 20251010 0 19.26 19.32 18.01 18.23 148600 18.23 down up incorrect
AMSC.US American Superconductor Corporation 20251010 0 59.74 63.01 56.07 56.24 1255900 56.24 down down correct
AMSF.US AMERISAFE Inc 20251010 0 40.99 41.4475 40.695 40.9 123645 40.4924 down down correct
AMST.US Amesite Inc 20251010 0 3.56 3.56 3.37 3.41 20700 3.41 down down correct
AMTB.US Amerant Bancorp Inc 20251010 0 18.97 19.15 18.21 18.23 256200 18.0649 down down correct
AMTX.US Aemetis Inc 20251010 0 2.87 2.87 2.62 2.63 1096445 2.63 down down correct
AMWD.US American Woodmark Corporation 20251010 0 66.98 67.43 64.255 64.39 124207 64.39 down down correct
AMZN.US Amazon.com Inc 20251010 0 226.21 228.25 216 216.37 72367516 216.37 down down correct
ANAB.US AnaptysBio Inc 20251010 0 32.06 32.38 31.18 31.37 212119 31.37 down down correct
ANDE.US The Andersons Inc 20251010 0 41.49 41.95 40.805 41.01 329989 40.8557 down up incorrect
ANEB.US Anebulo Pharmaceuticals Inc 20251010 0 2.27 2.38 2.26 2.32 10917 2.32 up down incorrect
ANGI.US Angi Inc 20251010 0 14.14 14.235 13.285 13.36 924554 13.36 down up incorrect
ANGO.US AngioDynamics Inc 20251010 0 11.75 12 10.99 11 488216 11 down up incorrect
ANIK.US Anika Therapeutics Inc 20251010 0 9.45 9.465 9 9.02 112307 9.02 down down correct
ANIP.US ANI Pharmaceuticals Inc 20251010 0 91.05 91.4681 89.31 89.79 173783 89.79 down up incorrect
ANIX.US Anixa Biosciences Inc 20251010 0 4.94 4.98 4 4.33 788500 4.33 down up incorrect
ANNX.US Annexon Inc 20251010 0 3.26 3.26 2.93 3.1 2175849 3.1 down down correct
ANY.US Sphere 3D Corp 20251010 0 0.94 1.02 0.84 0.861 171820 8.61 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20251010 0 28.37 28.465 25.63 25.66 214601 25.66 down down correct
AOUT.US American Outdoor Brands Inc 20251010 0 7.97 8.134 7.5 7.52 119142 7.52 down down correct
APA.US APA Corporation 20251010 0 23.45 23.48 21.865 21.94 7965150 21.4927 down down correct
APDN.US Applied DNA Sciences Inc 20251010 0 4.2 4.45 4.18 4.29 163594 4.29 up up correct
APEI.US American Public Education Inc 20251010 0 36.79 37.28 36.1 37.03 203143 37.03 up down incorrect
API.US Agora Inc 20251010 0 3.95 3.97 3.45 3.5 929407 3.5 down down correct
APLS.US Apellis Pharmaceuticals Inc 20251010 0 25.99 25.99 24.74 25.12 1331345 25.12 down down correct
APLT.US Applied Therapeutics Inc 20251010 0 1.04 1.06 0.9202 0.9403 2768225 0.9403 down down correct
APM.US Aptorum Group Limited 20251010 0 2.4 2.4 1.6 1.66 1803126 1.66 down down correct
APOG.US Apogee Enterprises Inc 20251010 0 41.1 44.8637 39.58 39.6 664570 39.0481 down down correct
APP.US AppLovin Corporation 20251010 0 599.61 601.83 566.9 569.89 6479100 569.89 down down correct
APPF.US AppFolio Inc 20251010 0 232.39 232.39 224 224.87 259996 224.87 down down correct
APPN.US Appian Corporation 20251010 0 29.89 30 28.275 28.51 501354 28.51 down down correct
APPS.US Digital Turbine Inc 20251010 0 6.78 6.875 6.1701 6.25 2872128 6.25 down down correct
APRE.US Aprea Therapeutics Inc 20251010 0 1.5 1.51 1.395 1.42 72117 1.42 down down correct
APVO.US Aptevo Therapeutics Inc 20251010 0 1.69 1.7299 1.56 1.57 163654 28.26 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20251010 0 2 2.02 1.95 1.9576 5379 1.9576 down down correct
APYX.US Apyx Medical Corporation 20251010 0 2.98 3 2.62 2.97 442870 2.97 down down correct
AQB.US AquaBounty Technologies Inc 20251010 0 1.86 2 1.8 1.84 180900 1.84 down down correct
AQMS.US Aqua Metals Inc 20251010 0 6.4 6.4899 5.58 5.66 194144 5.66 down down correct
AQST.US Aquestive Therapeutics Inc 20251010 0 6.69 6.73 6.395 6.54 3415236 6.54 down down correct
ARAY.US Accuray Incorporated 20251010 0 2.01 2.1 1.77 1.77 3302822 1.77 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20251010 0 2.52 2.5533 2.2 2.2 9021636 2.2 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20251010 0 0.439 0.439 0.306 0.325 71119 0.325 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20251010 0 0.62 0.68 0.5332 0.5523 30936 119.2968 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20251010 0 2.32 2.73 2.32 2.48 18100 1.9375 up up correct
ARCB.US ArcBest Corporation 20251010 0 73.97 76.1 69.805 69.88 384620 69.6748 down down correct
ARCC.US Ares Capital Corporation 20251010 0 19.035 19.24 18.79 18.9 11838640 18.4649 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20251010 0 19.97 20.245 18.37 18.95 954923 18.95 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20251010 0 0.0002 0.0025 0.0002 0.0023 877132 0.0023 up up correct
ARDX.US Ardelyx Inc 20251010 0 5.05 5.05 4.86 4.94 3788763 4.94 down down correct
AREC.US American Resources Corporation 20251010 0 4.14 4.81 3.949 4.08 16598650 4.08 down down correct
ARGX.US argenx SE 20251010 0 803.02 805.15 793.445 796.92 199900 796.92 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20251010 0 10.31 10.31 9.6 9.61 1953417 9.61 down down correct
ARKO.US Arko Corp 20251010 0 3.8 3.915 3.77 3.87 777700 3.8434 up down incorrect
ARKOW.US Arko Corp 20251010 0 0.0093 0.0104 0.0083 0.0096 218691 0.0096 up down incorrect
ARKR.US Ark Restaurants Corp 20251010 0 7.255 7.3196 7.0941 7.14 3645 7.14 down up incorrect
ARLP.US Alliance Resource Partners L.P 20251010 0 25.3 25.57 25.04 25.05 184544 23.851 down up incorrect
AROW.US Arrow Financial Corporation 20251010 0 26.79 27.4196 26.09 26.09 44921 25.6217 down down correct
ARQQ.US Arqit Quantum Inc 20251010 0 53.88 54.35 48 48.52 818900 48.52 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20251010 0 1.01 1.0999 0.86 0.8611 236868 0.8611 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20251010 0 20.73 20.73 19.76 20.05 1824600 20.05 down down correct
ARRY.US Array Technologies Inc 20251010 0 9.18 9.49 8.615 8.74 6776593 8.74 down down correct
ARTL.US Artelo Biosciences Inc 20251010 0 4.85 4.87 4.4 4.51 57925 4.51 down down correct
ARTNA.US Artesian Resources Corporation 20251010 0 33.1 33.5 33 33.5 20600 32.8621 up up correct
ARTW.US Art's 20251010 0 3.32 3.4213 2.96 2.99 40536 2.99 down down correct
ARVN.US Arvinas Inc 20251010 0 9.66 9.735 9.345 9.46 1483556 9.46 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20251010 0 36 36.1 34.91 35.41 1829589 35.41 down down correct
ASLE.US AerSale Corporation 20251010 0 7.63 7.71 7.315 7.4 355352 7.4 down up incorrect
ASMB.US Assembly Biosciences Inc 20251010 0 26.96 27.1 25.72 26.51 177600 26.51 down down correct
ASML.US ASML Holding N.V 20251010 0 970.69 976.2 935.41 936.19 2933917 933.3009 down down correct
ASO.US Academy Sports and Outdoors Inc 20251010 0 52.81 52.81 49.055 49.38 1651950 49.2614 down down correct
ASPC.US Alpha Capital Acquisition Company 20251010 0 10.35 10.35 10.35 10.35 0 10.35
ASPCU.US Alpha Capital Acquisition Company 20251010 0 10.6 10.6 10.6 10.6 0 10.6
ASPS.US Altisource Portfolio Solutions S.A 20251010 0 13.86 14 12.0031 12.51 46280 12.51 down down correct
ASPU.US Aspen Group Inc 20251010 0 0.0935 0.104 0.0935 0.104 1424 0.104 up up correct
ASRT.US Assertio Holdings Inc 20251010 0 0.8741 0.881 0.8281 0.835 22928 12.525 down down correct
ASRV.US AmeriServ Financial Inc 20251010 0 3.03 3.03 2.93 2.93 4269 2.8748 down down correct
ASTC.US Astrotech Corporation 20251010 0 4.89 4.94 4.3401 4.4 121142 4.4 down down correct
ASTE.US Astec Industries Inc 20251010 0 46.1 46.63 44.071 44.25 142918 44.1221 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20251010 0 3.81 3.9 3.52 3.53 3292731 3.53 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20251010 0 0.2095 0.2584 0.195 0.21 5071 0.21 up up correct
ASTS.US AST SpaceMobile Inc 20251010 0 89.8 90.65 81.93 82.03 19061561 82.03 down down correct
ASUR.US Asure Software Inc 20251010 0 8.24 8.3199 8 8.06 161836 8.06 down down correct
ASYS.US Amtech Systems Inc 20251010 0 10.03 10.23 8.76 8.85 559600 8.85 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20251010 0 5.45 5.4821 5.09 5.1 4610157 5.1 down down correct
ATEC.US Alphatec Holdings Inc 20251010 0 13.77 13.865 13.13 13.14 1522268 13.14 down up incorrect
ATER.US Aterian Inc 20251010 0 1.21 1.26 1.04 1.05 369600 1.05 down up incorrect
ATEX.US Anterix Inc 20251010 0 22.28 22.435 20.98 20.98 210507 20.98 down down correct
ATHA.US Athira Pharma Inc 20251010 0 3.92 4.04 3.8 3.8 16635 3.8 down down correct
ATHE.US Alterity Therapeutics Limited 20251010 0 4.35 4.45 4.16 4.29 103600 4.29 down down correct
ATLC.US Atlanticus Holdings Corporation 20251010 0 58.02 60.3719 54.625 54.76 87277 54.76 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20251010 0 24.989 25.025 24.95 24.96 11200 24.1983 down down correct
ATLCP.US Atlanticus Holdings Corporation 20251010 0 24.172 24.173 24.132 24.132 700 23.1991 down down correct
ATLO.US Ames National Corporation 20251010 0 20.02 20.35 19.7 19.71 13320 19.3605 down down correct
ATMH.US All Things Mobile Analytic Inc 20251010 0 0.068 0.068 0.068 0.068 0 0.068
ATNF.US 180 Life Sciences Corp 20251010 0 2.21 2.23 1.97 1.98 17232227 1.98 down down correct
ATNI.US ATN International Inc 20251010 0 14.46 14.5 13.86 14.18 29687 14.0139 down up incorrect
ATOM.US Atomera Incorporated 20251010 0 4.65 4.76 4.2 4.23 603600 4.23 down up incorrect
ATOS.US Atossa Therapeutics Inc 20251010 0 1.17 1.2 1.05 1.08 162285 16.2 down down correct
ATRA.US Atara Biotherapeutics Inc 20251010 0 16.28 16.28 14.026 14.325 91600 14.325 down down correct
ATRC.US AtriCure Inc 20251010 0 36.35 37.3092 34.645 36.18 649538 36.18 down up incorrect
ATRO.US Astronics Corporation 20251010 0 47.42 48.43 45.81 45.97 709600 45.97 down down correct
ATXI.US Avenue Therapeutics Inc 20251010 0 0.7101 0.7101 0.7101 0.7101 1236 0.7101
ATXS.US Astria Therapeutics Inc 20251010 0 8.66 8.69 7.85 8.31 500300 8.31 down down correct
AUB.US Atlantic Union Bankshares Corporation 20251010 0 36.14 36.54 33.53 33.57 1503136 32.8858 down up incorrect
AUBN.US Auburn National Bancorporation Inc 20251010 0 26.5 26.5 25.0001 25.0001 924 24.751 down up incorrect
AUDC.US AudioCodes Ltd 20251010 0 9.73 9.73 9.23 9.29 109186 9.0351 down up incorrect
AUID.US Ipsidy Inc. Common Stock 20251010 0 2.74 2.75 2.5754 2.59 36084 2.59 down up incorrect
AUPH.US Aurinia Pharmaceuticals Inc 20251010 0 11.64 11.64 11.19 11.27 1343600 11.27 down down correct
AUR.US Aurora Innovation Inc 20251010 0 5.49 5.54 5.13 5.16 17611200 5.16 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20251010 0 6.06 6.1388 5.845 5.92 158414 5.92 down down correct
AUROW.US Aurora Innovation Inc 20251010 0 0.67 0.67 0.567 0.5944 58307 0.5944 down down correct
AUTL.US Autolus Therapeutics plc 20251010 0 1.77 1.79 1.62 1.66 2809405 1.66 down down correct
AUUD.US Auddia Inc 20251010 0 2.05 2.066 1.89 1.9 188600 1.9 down up incorrect
AUUDW.US Auddia Inc 20251010 0 0.0135 0.015 0.0135 0.015 4609 0.015 up down incorrect
AVAH.US Aveanna Healthcare Holdings Inc 20251010 0 8.81 8.91 8.57 8.65 718418 8.65 down up incorrect
AVAV.US AeroVironment Inc 20251010 0 397.82 408.989 390.13 392.29 1049557 392.29 down up incorrect
AVDL.US Avadel Pharmaceuticals plc 20251010 0 14.25 14.265 13.83 14 875770 14 down down correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20251010 0 9.96 9.97 9.95 9.95 3872127 9.95 down down correct
AVGO.US Broadcom Inc 20251010 0 345.39 350.6 324.05 324.63 28941010 324.01 down down correct
AVIR.US Atea Pharmaceuticals Inc 20251010 0 3.13 3.1684 2.9935 3.14 360086 3.14 up up correct
AVNW.US Aviat Networks Inc 20251010 0 22.45 22.6 20.96 21.04 83881 21.04 down down correct
AVO.US Mission Produce Inc 20251010 0 11.74 11.87 11.64 11.75 261804 11.75 up up correct
AVPT.US Avepoint Inc 20251010 0 15.29 15.48 14.49 14.54 1225500 14.54 down down correct
AVT.US Avnet Inc 20251010 0 51.01 51.26 49.38 49.52 876100 48.8906 down down correct
AVTX.US Avalo Therapeutics Inc 20251010 0 14.72 14.905 13.82 13.95 244495 13.95 down down correct
AVXL.US Anavex Life Sciences Corp 20251010 0 9.44 9.525 9 9.27 3566700 9.27 down down correct
AWRE.US Aware Inc 20251010 0 2.45 2.6199 2.35 2.35 16935 2.35 down down correct
AXGN.US AxoGen Inc 20251010 0 16.36 16.49 15.63 15.99 765700 15.99 down down correct
AXON.US Axon Enterprise Inc 20251010 0 733.18 740 702.27 703.03 456200 703.03 down down correct
AXSM.US Axsome Therapeutics Inc 20251010 0 122.52 122.98 120.42 121.71 339800 121.71 down down correct
AXTI.US AXT Inc 20251010 0 5.28 5.29 4 4.03 3825516 4.03 down down correct
AYTU.US Aytu Biopharma Inc 20251010 0 2.55 2.59 2.35 2.36 185987 2.36 down down correct
AZN.US AstraZeneca PLC 20251010 0 85.63 85.88 83.85 84.53 7238150 167.2999 down down correct
BAC.US PQ 20251010 0 18.08 18.1599 17.92 17.97 71892 17.4444 down down correct
BAND.US Bandwidth Inc 20251010 0 15.98 16 14.86 15.17 238142 15.17 down down correct
BANF.US BancFirst Corporation 20251010 0 124.04 125.12 119.85 120.09 115626 119.5454 down down correct
BANR.US Banner Corporation 20251010 0 62.89 63.715 60.94 61.04 359565 60.0592 down down correct
BANX.US StoneCastle Financial Corp 20251010 0 21.65 21.94 21.55 21.59 8600 20.3886 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20251010 0 3.99 4.64 3.9 3.92 418596 3.92 down up incorrect
BASE.US Couchbase Inc. Common Stock 20251010 0 23.37 23.37 23.15 23.15 4533 23.15 down up incorrect
BATRA.US The Liberty Braves Group 20251010 0 43.41 43.81 42.96 43.09 73700 43.09 down up incorrect
BATRK.US The Liberty Braves Group 20251010 0 40.61 40.785 40.13 40.19 184200 40.19 down up incorrect
BBBY.US Bed Bath & Beyond Inc 20251010 0 10 10.18 8.75 8.76 2927100 8.76 down up incorrect
BBCP.US Concrete Pumping Holdings Inc 20251010 0 6.7 6.72 6.49 6.49 57210 6.49 down up incorrect
BBGI.US Beasley Broadcast Group Inc 20251010 0 6.18 6.2 5.9037 6.2 3338 6.2 up down incorrect
BBIG.US Vinco Ventures Inc 20251010 0 0.0003 0.0003 0.0003 0.0003 1106 0.0003
BBIO.US BridgeBio Pharma Inc 20251010 0 54.83 55.94 54.66 55.49 3293100 55.49 up up correct
BBLG.US Bone Biologics Corp Common Stock 20251010 0 2.66 2.698 2.33 2.43 356700 2.43 down down correct
BBSI.US Barrett Business Services Inc 20251010 0 43.43 43.73 42.625 42.68 152811 42.5802 down down correct
BCAB.US BioAtla Inc 20251010 0 1.05 1.06 0.8301 0.8675 1698858 0.8675 down down correct
BCBP.US BCB Bancorp Inc 20251010 0 8.2 8.275 7.922 7.94 62906 7.7022 down down correct
BCDA.US BioCardia Inc 20251010 0 1.39 1.4125 1.33 1.34 192417 1.34 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20251010 0 0.71 0.71 0.6354 0.6949 19360 0.6949 down down correct
BCML.US BayCom Corp 20251010 0 27.89 27.89 27.33 27.33 23606 27.0657 down down correct
BCOR.US Blucora Inc 20251010 0 36.18 36.18 34.034 34.034 1000 33.0379 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20251010 0 10.93 10.93 10.93 10.93 306 10.93
BCPC.US Balchem Corporation 20251010 0 140.5 145.81 140.35 144.64 242249 143.7556 up down incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20251010 0 7.255 7.32 7.08 7.22 3292233 7.22 down up incorrect
BCTX.US BriaCell Therapeutics Corp 20251010 0 12.68 12.97 12.16 12.4 62702 12.4 down up incorrect
BCTXW.US BriaCell Therapeutics Corp 20251010 0 0.0498 0.06 0.04 0.0581 318953 0.0581 up down incorrect
BCYC.US Bicycle Therapeutics plc 20251010 0 8.97 9.0998 8.3 8.32 298315 8.32 down up incorrect
BDSX.US Biodesix Inc 20251010 0 7.85 7.9722 7.26 7.32 44719 7.32 down down correct
BDTX.US Black Diamond Therapeutics Inc 20251010 0 4.37 4.38 4.03 4.09 1247671 4.09 down up incorrect
BEAM.US Beam Therapeutics Inc 20251010 0 28.48 28.62 25.62 26.32 4701261 26.32 down up incorrect
BEAT.US Heartbeam Inc. Common Stock 20251010 0 1.77 1.8759 1.65 1.65 77654 1.65 down up incorrect
BEATW.US Heartbeam Inc. Warrant 20251010 0 0.2992 0.2992 0.2991 0.2991 243 0.2991 down up incorrect
BEEM.US Beam Global 20251010 0 3.39 3.735 3.24 3.38 1120200 3.38 down down correct
BELFA.US Bel Fuse Inc 20251010 0 117.28 117.28 110.67 110.67 5235 110.5751 down down correct
BELFB.US Bel Fuse Inc 20251010 0 144.43 144.92 137.36 137.73 143549 137.6145 down down correct
BFC.US Bank First Corporation 20251010 0 130 132.135 126.69 126.72 97793 126.2794 down down correct
BFIN.US BankFinancial Corporation 20251010 0 12.02 12.2 11.53 11.56 34955 11.4589 down down correct
BFRI.US Biofrontera Inc. Common Stock 20251010 0 1.02 1.02 0.9501 0.96 62497 0.96 down down correct
BFRIW.US Biofrontera Inc. Warrants 20251010 0 0.1026 0.1026 0.0971 0.1011 2200 0.1011 down down correct
BFST.US Business First Bancshares Inc 20251010 0 23.44 23.85 22.76 22.81 106476 22.5573 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20251010 0 1.79 1.79 1.65 1.66 189749 1.66 down down correct
BHF.US Brighthouse Financial Inc 20251010 0 48.31 48.99 47.23 47.28 741496 47.28 down down correct
BHFAL.US Brighthouse Financial Inc 20251010 0 17.75 17.8684 17.45 17.47 29208 16.711 down up incorrect
BHFAM.US Brighthouse Financial Inc 20251010 0 11.44 11.65 11.25 11.255 38600 10.9682 down up incorrect
BHFAN.US Brighthouse Financial Inc 20251010 0 12.68 12.7 12.5 12.6 111900 12.2741 down up incorrect
BHFAO.US Brighthouse Financial Inc 20251010 0 16 16 15.4 15.51 43300 15.1009 down up incorrect
BHFAP.US Brighthouse Financial Inc 20251010 0 15.57 15.57 15.055 15.2 55100 14.7976 down up incorrect
BIDU.US Baidu Inc 20251010 0 128.98 131.04 120.31 121.69 9779600 121.69 down down correct
BIIB.US Biogen Inc 20251010 0 150 150.2 144.74 146.57 1725000 146.57 down down correct
BILI.US Bilibili Inc 20251010 0 29.01 29.48 26.11 26.6 7242182 26.6 down down correct
BIOX.US Bioceres Crop Solutions Corp 20251010 0 1.45 1.76 1.38 1.43 3073476 1.43 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20251010 0 6.26 6.3156 5.85 5.9 54358 5.9 down down correct
BITF.US Bitfarms Ltd. Common Stock 20251010 0 4.4 5.1 4.09 4.2 226081800 4.2 down down correct
BIVI.US BioVie Inc 20251010 0 2 2.0099 1.81 1.83 223331 1.83 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20251010 0 3 3.29 2.65 3.19 443925 12.76 up up correct
BJRI.US BJ's Restaurants Inc 20251010 0 31.13 31.14 29.45 29.54 364744 29.54 down down correct
BKNG.US Booking Holdings Inc 20251010 0 5194.21 5239.98 5130.8501 5164.9302 196900 5143.3341 down down correct
BKR.US Baker Hughes Company 20251010 0 47.48 47.69 44.99 45.04 7467000 44.6586 down down correct
BKSC.US Bank of South Carolina Corporation 20251010 0 15.85 15.8625 15.62 15.62 5216 15.3948 down down correct
BKYI.US BIO 20251010 0 0.7504 0.759 0.7007 0.7102 108202 0.7102 down down correct
BL.US BlackLine Inc 20251010 0 50.43 50.695 48.8 49.09 883047 49.09 down down correct
BLBD.US Blue Bird Corporation 20251010 0 55.71 56.79 54.37 54.84 437080 54.84 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20251010 0 9.28 9.33 7.85 8.15 334500 8.15 down down correct
BLDE.US Blade Air Mobility Inc 20251010 0 5.05 5.09 4.7 4.71 576914 4.71 down down correct
BLDP.US Ballard Power Systems Inc 20251010 0 3.58 3.64 3.24 3.27 12197460 3.27 down down correct
BLFS.US BioLife Solutions Inc 20251010 0 27.37 27.6121 26.01 26.8 354944 26.8 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20251010 0 8.89 9.08 8.71 8.71 60837 8.71 down down correct
BLIN.US Bridgeline Digital Inc 20251010 0 1.45 1.4565 1.355 1.37 103144 1.37 down up incorrect
BLKB.US Blackbaud Inc 20251010 0 62.95 64.15 62.32 63.39 264883 63.39 up up correct
BLMN.US Bloomin' Brands Inc 20251010 0 7.54 7.54 6.85 6.89 1647540 6.89 down down correct
BLNK.US Blink Charging Co 20251010 0 2.25 2.31 2.02 2.02 9321541 2.02 down up incorrect
BLRX.US BioLineRx Ltd 20251010 0 4.12 4.16 3.75 3.91 19200 3.91 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20251010 0 10 10.18 9.41 9.44 552938 9.44 down down correct
BMBL.US Bumble Inc 20251010 0 5.56 5.5748 5.07 5.07 2970312 5.07 down down correct
BMEA.US Biomea Fusion Inc 20251010 0 1.78 1.78 1.65 1.68 3258129 1.68 down down correct
BMRA.US Biomerica Inc 20251010 0 2.95 2.95 2.76 2.83 43291 2.83 down down correct
BMRC.US Bank of Marin Bancorp 20251010 0 23.9 24.095 22.89 22.89 84715 22.4671 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20251010 0 54.16 54.25 51.785 52.32 2961830 52.32 down up incorrect
BNGO.US Bionano Genomics Inc 20251010 0 2.11 2.13 1.94 1.95 670600 1.95 down down correct
BNR.US Burning Rock Biotech Limited 20251010 0 8.75 8.75 8.3 8.36 10935 8.36 down down correct
BNTC.US Benitec Biopharma Inc 20251010 0 14.09 15.315 14.09 14.92 67114 14.92 up down incorrect
BNTX.US BioNTech SE 20251010 0 104.72 104.85 101.175 102.06 855400 102.06 down up incorrect
BOKF.US BOK Financial Corporation 20251010 0 115.38 115.955 108.44 108.46 229539 107.321 down down correct
BOLT.US Bolt Biotherapeutics Inc 20251010 0 5.8946 5.9877 5.6189 5.8 22512 5.8 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20251010 0 2.3 2.3 2.09 2.1 216772 2.1 down down correct
BOOM.US DMC Global Inc 20251010 0 8.05 8.18 7.08 7.09 295745 7.09 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20251010 0 4.95 4.95 4.67 4.73 51800 4.73 down down correct
BOTJ.US Bank of the James Financial Group Inc 20251010 0 15.75 15.9 15.75 15.7625 1475 15.5974 up up correct
BOXL.US Boxlight Corporation 20251010 0 2.15 2.155 1.85 1.9 51664 11.4 down down correct
BPOP.US Popular Inc 20251010 0 125.46 125.835 117.47 117.63 503635 116.8766 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20251010 0 25.38 25.38 25.0501 25.06 2959 24.432 down down correct
BPRN.US The Bank of Princeton 20251010 0 31 31 29.96 30.27 22742 29.6748 down down correct
BPTH.US Bio 20251010 0 0.07 0.07 0.06 0.07 8400 0.07
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20251010 0 15.41 15.47 15.25 15.31 6800 14.5596 down down correct
BPYPN.US Brookfield Property Partners L.P 20251010 0 13.716 13.87 13.6 13.62 9500 12.929 down down correct
BPYPO.US Brookfield Property Partners L.P 20251010 0 14.904 15 14.75 14.85 12000 14.0777 down down correct
BPYPP.US Brookfield Property Partners L.P 20251010 0 14.8 15.155 14.8 14.94 22000 14.1901 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20251010 0 2.9 2.98 2.81 2.9 24886 2.9
BRID.US Bridgford Foods Corporation 20251010 0 8 8 8 8 0 8
BRKR.US Bruker Corporation 20251010 0 36.2 36.69 34.83 35.28 3703127 35.2433 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20251010 0 2.23 2.325 2.12 2.12 174679 2.12 down up incorrect
BRTX.US BioRestorative Therapies Inc. Common Stock 20251010 0 1.72 1.72 1.59 1.62 56541 1.62 down up incorrect
BRY.US Berry Corporation 20251010 0 3.62 3.6962 3.47 3.48 1121996 3.4493 down up incorrect
BRZE.US Braze Inc. Class A Common Stock 20251010 0 27.6 27.65 26.09 26.16 2161500 26.16 down up incorrect
BSBK.US Bogota Financial Corp 20251010 0 8.7865 9.065 8.7865 9 2705 9 up down incorrect
BSET.US Bassett Furniture Industries Incorporated 20251010 0 15.58 15.94 15.38 15.55 49647 15.1494 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20251010 0 0.013 0.015 0.011 0.012 1162900 0.012 down down correct
BSRR.US Sierra Bancorp 20251010 0 28.3 28.4957 27.47 27.62 39016 27.1921 down down correct
BSVN.US Bank7 Corp 20251010 0 45.86 45.86 43.6 43.6 8235 43.3314 down down correct
BSY.US Bentley Systems Incorporated 20251010 0 50.89 51.28 49.165 49.35 1777700 49.2689 down down correct
BTAI.US BioXcel Therapeutics Inc 20251010 0 2.81 2.81 2.515 2.54 1419821 2.54 down down correct
BTBD.US BT Brands Inc. Common Stock 20251010 0 1.94 2.02 1.8307 1.84 127010 1.84 down down correct
BTBDW.US BT Brands Inc. Warrant 20251010 0 0.1403 0.2428 0.1403 0.2428 23501 0.2428 up up correct
BTBT.US Bit Digital Inc 20251010 0 4.06 4.35 3.73 3.76 64360200 3.76 down down correct
BTCS.US BTCS Inc. Common Stock 20251010 0 5.62 5.93 4.91 4.95 5160688 4.95 down down correct
BTCY.US Biotricity Inc. Common Stock 20251010 0 0.688 0.707 0.591 0.591 32565 0.591 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20251010 0 6.89 6.94 6.66 6.66 1023600 6.4004 down up incorrect
BUSE.US First Busey Corporation 20251010 0 23.2 23.62 22.42 22.46 541044 21.9931 down down correct
BVS.US Bioventus Inc 20251010 0 6.62 6.7412 6.37 6.51 281068 6.51 down down correct
BWAY.US BrainsWay Ltd 20251010 0 15.64 15.64 14.73 15.08 106200 7.54 down down correct
BWB.US Bridgewater Bancshares Inc 20251010 0 17.19 17.41 16.62 16.62 97344 16.62 down down correct
BWEN.US Broadwind Inc 20251010 0 2.21 2.32 2.09 2.13 301576 2.13 down down correct
BWFG.US Bankwell Financial Group Inc 20251010 0 42.8 43.225 41.64 41.71 25439 41.353 down down correct
BWMN.US Bowman Consulting Group Ltd 20251010 0 42.74 43.37 41.63 41.89 99418 41.89 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20251010 0 12.6 12.906 12.335 12.61 41600 12.3836 up up correct
BYFC.US Broadway Financial Corporation 20251010 0 7.39 7.39 7.31 7.31 2392 7.31 down down correct
BYND.US Beyond Meat Inc 20251010 0 2.01 2.28 1.995 2.01 14533470 2.01
BYRN.US Byrna Technologies Inc 20251010 0 28.39 30.62 26.28 26.36 1756700 26.36 down down correct
BYSI.US BeyondSpring Inc 20251010 0 1.83 1.85 1.73 1.74 18026 1.74 down down correct
BZ.US Kanzhun Ltd ADR 20251010 0 23.42 23.4899 21.23 21.68 3887046 21.68 down down correct
BZUN.US Baozun Inc 20251010 0 3.7 3.7497 3.42 3.48 355633 3.48 down down correct
CAAS.US China Automotive Systems Inc 20251010 0 4.39 4.5792 4.2701 4.4765 47655 4.4765 up up correct
CABA.US Cabaletta Bio Inc 20251010 0 3.15 3.1599 2.2301 2.32 14589390 2.32 down down correct
CAC.US Camden National Corporation 20251010 0 37.55 38.065 36.4 36.46 166654 35.7239 down down correct
CACC.US Credit Acceptance Corporation 20251010 0 496.84 496.84 475.46 478.7 122688 478.7 down down correct
CADCX.US CADCX 20251010 0 24.98 24.98 24.98 24.98 0 24.3687
CADE.US PA 20251010 0 21.7 21.845 21.6 21.67 4244 20.9855 down down correct
CADEX.US CADEX 20251010 0 25.11 25.11 25.11 25.11 0 24.2698
CADFX.US CION Ares Diversified Credit Fund W 20251010 0 25.39 25.39 25.39 25.39 0 24.7118
CADL.US Candel Therapeutics Inc. Common Stock 20251010 0 6.59 6.59 6.09 6.19 942035 6.19 down down correct
CADSX.US CADSX 20251010 0 25.23 25.23 25.23 25.23 0 24.5827
CADUX.US CADUX 20251010 0 25.36 25.36 25.36 25.36 0 24.6422
CADWX.US CADWX 20251010 0 25.19 25.19 25.19 25.19 0 24.5159
CAKE.US The Cheesecake Factory Incorporated 20251010 0 53.76 53.95 51.78 52.08 1134400 51.5392 down down correct
CALA.US Calithera Biosciences Inc 20251010 0 0.0002 0.0002 0.0002 0.0002 252 0.0002
CALM.US Cal 20251010 0 92.36 94.77 91.5 94.43 1280007 92.1616 up up correct
CAMP.US CalAmp Corp 20251010 0 3.83 3.83 3.409 3.71 146000 3.71 down down correct
CAMT.US Camtek Ltd 20251010 0 115.51 116.35 109.455 110.05 337895 110.05 down down correct
CAN.US Canaan Inc 20251010 0 1.27 1.38 1.07 1.09 105535400 1.09 down down correct
CAPR.US Capricor Therapeutics Inc 20251010 0 7.62 7.62 7.06 7.09 1058551 7.09 down down correct
CAR.US Avis Budget Group Inc 20251010 0 147.02 148.72 144 146.99 848600 146.99 down down correct
CARE.US Carter Bankshares Inc 20251010 0 19.32 19.61 18.69 18.71 88811 18.71 down down correct
CARG.US CarGurus Inc 20251010 0 33.96 34.32 33.2 33.5 1078489 33.5 down down correct
CARV.US Carver Bancorp Inc 20251010 0 2.755 2.755 2.61 2.63 38223 2.63 down down correct
CASH.US Meta Financial Group Inc 20251010 0 74.32 74.92 72.06 72.23 262594 72.1806 down down correct
CASI.US CASI Pharmaceuticals Inc 20251010 0 2.05 2.13 1.98 1.98 51929 1.98 down down correct
CASS.US Cass Information Systems Inc 20251010 0 37.75 38.1699 36.925 37.02 58616 36.4842 down down correct
CASY.US Casey's General Stores Inc 20251010 0 552.61 558.8 552.03 556.67 176713 555.5396 up up correct
CATY.US Cathay General Bancorp 20251010 0 49.26 49.59 46.3 46.34 379800 45.6822 down up incorrect
CBAN.US Colony Bankcorp Inc 20251010 0 16.64 16.85 16.05 16.06 39942 15.8534 down down correct
CBAT.US CBAK Energy Technology Inc 20251010 0 0.9303 0.975 0.89 0.8928 311117 0.8928 down up incorrect
CBFV.US CB Financial Services Inc 20251010 0 32.265 32.31 32.21 32.21 4392 31.7247 down up incorrect
CBIO.US Catalyst Biosciences Inc 20251010 0 12.18 12.18 11.28 11.35 75200 11.35 down up incorrect
CBNK.US Capital Bancorp Inc 20251010 0 29.86 30.28 28.75 28.76 54919 28.5319 down down correct
CBOE.US Cboe Global Markets Inc 20251010 0 241.46 246.38 240.29 244.71 659500 243.4263 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20251010 0 41.02 41.25 39.27 39.34 995779 38.8296 down down correct
CBSH.US Commerce Bancshares Inc 20251010 0 58.79 58.9901 56.59 56.63 1080660 53.3747 down down correct
CCAP.US Crescent Capital BDC Inc 20251010 0 13.59 13.7 13.31 13.36 218400 12.9746 down down correct
CCB.US Coastal Financial Corporation 20251010 0 111.87 112.89 103.56 103.63 154296 103.63 down down correct
CCBG.US Capital City Bank Group Inc 20251010 0 42.46 42.75 40.73 40.78 68204 40.5271 down down correct
CCCC.US C4 Therapeutics Inc 20251010 0 2.46 2.5 2.23 2.25 2385700 2.25 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20251010 0 22.3 22.37 21.56 21.61 81800 20.6626 down up incorrect
CCEL.US Cryo 20251010 0 4.41 4.52 4.41 4.43 5000 4.43 up up correct
CCEP.US Coca 20251010 0 88.41 88.74 87.58 87.9 1967561 86.5238 down down correct
CCLFX.US CCLFX 20251010 0 10.51 10.51 10.51 10.51 0 10.233
CCNE.US CNB Financial Corporation 20251010 0 24.38 24.6 23.55 23.6 208293 23.287 down up incorrect
CCNEP.US CNB Financial Corporation 20251010 0 25.208 25.208 25.025 25.025 8200 24.1528 down down correct
CCOI.US Cogent Communications Holdings Inc 20251010 0 44.08 44.17 41.59 42.05 782100 41.9627 down down correct
CCRN.US Cross Country Healthcare Inc 20251010 0 12.35 12.4199 11.57 11.59 495355 11.59 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20251010 0 26.46 26.7 25.8 26.01 99388 26.01 down down correct
CD.US Chindata Group Holdings Limited 20251010 0 30.6 32.24 23.055 23.055 296300 23.055 down down correct
CDLX.US Cardlytics Inc 20251010 0 2.14 2.2063 1.91 1.91 2354241 1.91 down down correct
CDNA.US CareDx Inc 20251010 0 14.78 14.9312 13.95 14.39 1211499 14.39 down down correct
CDNS.US Cadence Design Systems Inc 20251010 0 348.1 350.26 325.86 327 2156104 327 down up incorrect
CDTX.US Cidara Therapeutics Inc 20251010 0 116.4 121.21 110.86 113.05 1604100 113.05 down up incorrect
CDW.US CDW Corporation 20251010 0 151.86 152.44 144.9 145.04 1458700 143.6715 down up incorrect
CDXS.US Codexis Inc 20251010 0 2.8 2.9299 2.51 2.59 1323595 2.59 down down correct
CDZI.US Cadiz Inc 20251010 0 5.45 5.74 5.24 5.26 1156558 5.26 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20251010 0 19.33 19.39 19.33 19.389 4900 18.8444 up up correct
CEDAX.US CEDAX 20251010 0 22.01 22.01 22.01 22.01 0 21.2059
CEDTX.US CEDTX 20251010 0 21.87 21.87 21.87 21.87 0 21.0947
CELC.US Celcuity Inc 20251010 0 49.14 49.98 45.85 46.07 1006655 46.07 down down correct
CELH.US Celsius Holdings Inc 20251010 0 64.58 64.81 60.63 60.7 5709000 60.7 down down correct
CELU.US Celularity Inc 20251010 0 2.13 2.165 1.995 2.05 76316 2.05 down down correct
CELUW.US Celularity Inc 20251010 0 0.0315 0.0332 0.0315 0.0332 500 0.0332 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20251010 0 0.119 0.119 0.095 0.103 1146950 0.103 down down correct
CENT.US Central Garden & Pet Company 20251010 0 30.2 30.31 29.53 29.58 49808 29.58 down down correct
CENTA.US Central Garden & Pet Company 20251010 0 27.39 27.585 26.72 26.76 280257 26.76 down down correct
CENX.US Century Aluminum Company 20251010 0 31.43 31.445 29.63 30.29 2094128 30.29 down down correct
CERS.US Cerus Corporation 20251010 0 1.68 1.68 1.515 1.6 2319926 1.6 down down correct
CERT.US Certara Inc 20251010 0 12.98 13.11 11.85 11.86 1980883 11.86 down down correct
CETX.US Cemtrex Inc 20251010 0 5.61 5.61 5.05 5.21 175600 5.21 down down correct
CEVA.US CEVA Inc 20251010 0 30.85 30.88 26.815 26.91 469245 26.91 down down correct
CFBK.US CF Bankshares Inc 20251010 0 23.94 23.94 23.34 23.34 21600 23.2622 down up incorrect
CFFI.US C&F Financial Corporation 20251010 0 66.78 66.84 65.43 65.43 6371 65.0202 down down correct
CFFN.US Capitol Federal Financial Inc 20251010 0 6.29 6.34 6.08 6.08 830030 5.8951 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20251010 0 23.91 23.96 22.615 22.74 11804100 22.74 down down correct
CG.US The Carlyle Group Inc 20251010 0 59.1 59.45 56 56.13 3199796 55.3969 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20251010 0 18.23 18.26 18.087 18.15 22900 17.5686 down down correct
CGBD.US TCG BDC Inc 20251010 0 11.89 11.97 11.65 11.73 675400 11.3608 down down correct
CGC.US Canopy Growth Corporation 20251010 0 1.59 1.6 1.37 1.37 31515400 1.37 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20251010 0 22.53 22.53 22.53 22.53 0 22.1376
CGEM.US Cullinan Oncology Inc 20251010 0 7.1 7.46 6.845 7.4 1670778 7.4 up up correct
CGEN.US Compugen Ltd 20251010 0 1.95 1.99 1.85 1.85 870915 1.85 down down correct
CGNT.US Cognyte Software Ltd 20251010 0 8.41 8.59 8.1 8.1 364415 8.1 down down correct
CGNX.US Cognex Corporation 20251010 0 46.57 46.6 40.15 40.78 4846100 40.629 down down correct
CGO.US Calamos Global Total Return Fund 20251010 0 12.31 12.35 11.93 11.99 41500 11.5908 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20251010 0 2.01 2.05 1.8 1.83 2569923 1.83 down up incorrect
CHCI.US Comstock Holding Companies Inc 20251010 0 13.431 14.145 13.36 14.01 31128 14.01 up down incorrect
CHCO.US City Holding Company 20251010 0 121.4 122.5375 118.39 118.465 86632 116.7965 down down correct
CHDN.US Churchill Downs Incorporated 20251010 0 91.1 91.255 88.945 90.02 614562 89.6719 down down correct
CHEF.US The Chefs' Warehouse Inc 20251010 0 56.71 57.65 56.12 57.1 477552 57.1 up down incorrect
CHEK.US Check 20251010 0 2 2.056 1.84 1.84 188800 1.84 down up incorrect
CHI.US Calamos Convertible Opportunities and Income Fund 20251010 0 11.22 11.29 10.93 10.96 268000 10.4958 down up incorrect
CHKP.US Check Point Software Technologies Ltd 20251010 0 198.05 199.19 193.51 195.56 643607 195.56 down down correct
CHMG.US Chemung Financial Corporation 20251010 0 52.5 52.73 50.05 50.16 10903 49.8785 down down correct
CHNR.US China Natural Resources Inc 20251010 0 5.36 5.48 4.95 4.9771 60306 4.9771 down down correct
CHRS.US Coherus BioSciences Inc 20251010 0 1.85 1.87 1.67 1.67 1581802 1.67 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20251010 0 129.67 130.5 125.03 125.31 2183200 124.385 down down correct
CHSCL.US CHS Inc 20251010 0 25.64 25.7 25.52 25.52 29857 25.0559 down down correct
CHSCM.US CHS Inc 20251010 0 24.95 25.0763 24.88 24.88 18654 24.4605 down down correct
CHSCN.US CHS Inc 20251010 0 25.1 25.1824 25.01 25.05 9912 24.6104 down down correct
CHSCO.US CHS Inc 20251010 0 26.74 26.75 26.48 26.48 17575 25.9882 down up incorrect
CHSCP.US CHS Inc 20251010 0 29.12 29.3036 28.7501 28.8 7848 28.2915 down up incorrect
CHTR.US Charter Communications Inc 20251010 0 264.97 269.68 259.16 259.49 1694800 259.49 down up incorrect
CHW.US Calamos Global Dynamic Income Fund 20251010 0 7.86 7.86 7.6 7.63 280400 7.3832 down down correct
CHY.US Calamos Convertible and High Income Fund 20251010 0 11.51 11.58 11.26 11.29 279000 10.8128 down down correct
CIFR.US Cipher Mining Inc 20251010 0 18.78 20.2 16.81 16.97 73426728 16.97 down down correct
CIFRW.US Cipher Mining Inc 20251010 0 8.9 9.98 6.91 7.16 488409 7.1425 down down correct
CIGI.US Colliers International Group Inc 20251010 0 152.52 154.09 149.45 149.47 74613 149.3203 down down correct
CINF.US Cincinnati Financial Corporation 20251010 0 162.64 163.55 158.7 158.97 712100 158.1433 down down correct
CIVB.US Civista Bancshares Inc 20251010 0 20.75 21.025 20.31 20.33 124901 20.0239 down down correct
CIZN.US Citizens Holding Company 20251010 0 6.65 6.68 6.6 6.6 9000 6.6 down down correct
CLAR.US Clarus Corporation 20251010 0 3.37 3.43 3.21 3.21 206052 3.1863 down down correct
CLBK.US Columbia Financial Inc 20251010 0 14.5 14.7 13.9 13.91 149220 13.91 down down correct
CLBT.US Cellebrite DI 20251010 0 19.38 19.64 18.888 19.1 2952600 19.1 down down correct
CLDX.US Celldex Therapeutics Inc 20251010 0 27.62 27.74 26.31 26.77 1208500 26.77 down down correct
CLFD.US Clearfield Inc 20251010 0 36.86 37.24 34.725 34.84 119145 34.84 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20251010 0 2.35 2.35 2.2 2.2 14212 2.2 down down correct
CLIR.US ClearSign Technologies Corporation 20251010 0 0.9193 0.9193 0.8118 0.86 254424 0.86 down down correct
CLLS.US Cellectis S.A 20251010 0 4.2 4.4 3.9195 4.04 107635 4.04 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20251010 0 17.95 18.69 17.42 17.68 773068 17.68 down up incorrect
CLNE.US Clean Energy Fuels Corp 20251010 0 2.6 2.65 2.5213 2.54 1273942 2.54 down up incorrect
CLNN.US Clene Inc 20251010 0 9.37 9.6499 8.57 8.595 109622 8.595 down down correct
CLNNW.US Clene Inc 20251010 0 0.0196 0.0196 0.0196 0.0196 301 0.0196
CLOV.US Clover Health Investments Corp 20251010 0 2.515 2.775 2.45 2.56 16493830 2.56 up down incorrect
CLPS.US CLPS Incorporation 20251010 0 1.03 1.03 0.9805 0.9805 8292 0.9805 down down correct
CLPT.US ClearPoint Neuro Inc 20251010 0 29.21 29.3531 26.01 26.11 1065178 26.11 down down correct
CLRB.US Cellectar Biosciences Inc 20251010 0 4.82 4.88 4.56 4.64 92839 4.64 down down correct
CLRO.US ClearOne Inc 20251010 0 5.88 5.93 5.6024 5.93 7967 5.93 up up correct
CLSD.US Clearside Biomedical Inc 20251010 0 4.36 4.36 3.98 3.98 51051 3.98 down down correct
CLSK.US CleanSpark Inc 20251010 0 21.05 22.1196 18.76 19.28 62391379 19.28 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20251010 0 13.3 13.3 13.3 13.3 138 13.3
CLVR.US Clever Leaves Holdings Inc 20251010 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CLWT.US Euro Tech Holdings Company Limited 20251010 0 1.362 1.4248 1.3 1.3423 27830 1.3423 down up incorrect
CMBM.US Cambium Networks Corporation 20251010 0 0.8599 0.8599 0.7506 0.767 289877 0.767 down down correct
CMCO.US Columbus McKinnon Corporation 20251010 0 14.81 15.1059 14.355 14.36 406811 14.2486 down up incorrect
CMCSA.US Comcast Corporation 20251010 0 30.1779 30.3678 29.4132 29.4482 22896840 27.2793 down up incorrect
CMCT.US CIM Commercial Trust Corporation 20251010 0 7.63 7.64 6.64 7.03 86200 7.03 down down correct
CME.US CME Group Inc 20251010 0 268.68 274 266.39 271.45 2146053 270.2044 up up correct
CMLS.US Cumulus Media Inc 20251010 0 0.1348 0.1395 0.1321 0.1353 3800 0.1353 up up correct
CMMB.US Chemomab Therapeutics Ltd 20251010 0 3.4 3.49 3.032 3.28 336200 3.28 down down correct
CMPR.US Cimpress plc 20251010 0 63.87 64.2784 61.21 61.33 129244 61.33 down down correct
CMPS.US COMPASS Pathways plc 20251010 0 6.5 6.5973 5.95 6.22 1763636 6.22 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20251010 0 4.07 4.3099 4 4.24 2417406 4.24 up up correct
CMTL.US Comtech Telecommunications Corp 20251010 0 3.05 3.1413 3 3.04 284566 3.04 down down correct
CNDT.US Conduent Incorporated 20251010 0 2.65 2.665 2.47 2.48 1609153 2.48 down down correct
CNET.US ZW Data Action Technologies Inc 20251010 0 2.36 2.42 2.25 2.27 16400 2.27 down down correct
CNEY.US CN Energy Group. Inc 20251010 0 2.251 2.3059 2.075 2.105 26752 2.105 down down correct
CNOB.US ConnectOne Bancorp Inc 20251010 0 25.36 25.78 24.38 24.4 256000 24.0605 down down correct
CNOBP.US ConnectOne Bancorp Inc 20251010 0 24.23 24.23 24 24.05 4400 23.0894 down down correct
CNRLX.US CNRLX 20251010 0 16.68 16.68 16.68 16.68 0 16.0157
CNROX.US CNROX 20251010 0 6.28 6.28 6.28 6.28 0 5.6088
CNSP.US CNS Pharmaceuticals Inc 20251010 0 9.865 10.27 9.255 9.705 44400 9.705 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20251010 0 22.94 22.94 21.83 22.31 1196000 22.31 down up incorrect
CNTB.US Connect Biopharma Holdings Limited 20251010 0 2 2 1.79 1.86 114904 1.86 down up incorrect
CNTX.US Context Therapeutics Inc. Common Stock 20251010 0 1.47 1.55 1.35 1.4 933731 1.4 down down correct
CNTY.US Century Casinos Inc 20251010 0 2.48 2.56 2.4 2.4 32953 2.4 down down correct
CNXC.US Concentrix Corporation 20251010 0 48.47 48.47 44.55 44.78 568200 44.027 down down correct
CNXN.US PC Connection Inc 20251010 0 60.01 61.575 59.09 59.23 75246 58.8919 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20251010 0 42.98 42.98 41.73 41.8 583900 41.8 down down correct
COCP.US Cocrystal Pharma Inc 20251010 0 1.24 1.27 1.145 1.15 212576 1.15 down down correct
CODA.US Coda Octopus Group Inc 20251010 0 9.04 9.1 8.64 8.68 59515 8.68 down down correct
CODX.US Co 20251010 0 0.44 0.4449 0.37 0.379 56307 11.37 down down correct
COF.US PN 20251010 0 17.676 17.68 17.38 17.41 16076 16.8689 down down correct
COFS.US ChoiceOne Financial Services Inc 20251010 0 27.96 28.2125 27.01 27.03 67640 26.7843 down down correct
COGT.US Cogent Biosciences Inc 20251010 0 16.27 16.42 15.83 16.27 1886090 16.27
COHR.US Coherent Inc 20251010 0 122 122.01 111.08 111.1 3883700 111.1 down down correct
COHU.US Cohu Inc 20251010 0 21 21.24 19.82 19.94 1425542 19.94 down down correct
COIN.US Coinbase Global Inc 20251010 0 387.66 402.16 351.63 357.01 17223609 357.01 down down correct
COKE.US Coca 20251010 0 123.95 125.84 123.3824 124.48 771394 124.0291 up up correct
COLB.US Columbia Banking System Inc 20251010 0 26.05 26.68 24.9 24.9 4985100 24.2778 down down correct
COLL.US Collegium Pharmaceutical Inc 20251010 0 33.1 33.2 31.85 32.04 422441 32.04 down up incorrect
COLM.US Columbia Sportswear Company 20251010 0 51.47 51.47 48.89 48.96 997301 48.6672 down up incorrect
COMM.US CommScope Holding Company Inc 20251010 0 15.53 15.73 14.845 14.95 3594326 14.95 down down correct
COMS.US COMSovereign Holding Corp 20251010 0 0.002 0.002 0.002 0.002 224 0.002
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20251010 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CORT.US Corcept Therapeutics Incorporated 20251010 0 87.54 87.54 73.12 73.96 2282250 73.96 down down correct
COST.US Costco Wholesale Corporation 20251010 0 944.42 945.45 929 930.01 3142500 927.4291 down up incorrect
CPHC.US Canterbury Park Holding Corporation 20251010 0 16.4001 16.5553 16.4001 16.45 613 16.3738 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20251010 0 3.53 3.6884 3.3001 3.45 42089 3.45 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20251010 0 0.82 0.835 0.75 0.788 365200 0.788 down down correct
CPRDX.US CPRDX 20251010 0 11.45 11.45 11.45 11.45 0 11.1272
CPREX.US CPREX 20251010 0 11.45 11.45 11.45 11.45 0 11.1184
CPRSX.US CPRSX 20251010 0 11.44 11.44 11.44 11.44 0 11.1446
CPRT.US Copart Inc 20251010 0 44.22 44.41 43.71 43.88 7861400 43.88 down up incorrect
CPRTX.US CPRTX 20251010 0 11.44 11.44 11.44 11.44 0 11.1435
CPRX.US Catalyst Pharmaceuticals Inc 20251010 0 20.99 20.99 20.26 20.36 1273608 20.36 down up incorrect
CPSH.US CPS Technologies Corporation 20251010 0 4.15 4.55 4.13 4.48 888496 4.48 up up correct
CPSS.US Consumer Portfolio Services Inc 20251010 0 7.87 8.36 7.6 7.6 44711 7.6 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20251010 0 15.85 16.045 15.74 15.79 51400 15.071 down down correct
CRAI.US CRA International Inc 20251010 0 179.9 181.885 173.27 176.945 227750 176.3681 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20251010 0 15.87 16.97 15.34 15.54 400501 15.54 down down correct
CRBU.US Caribou Biosciences Inc 20251010 0 2.76 2.77 2.43 2.49 1711723 2.49 down down correct
CRCT.US Cricut Inc 20251010 0 5.45 5.46 5.16 5.16 680552 5.056 down down correct
CRDF.US Cardiff Oncology Inc 20251010 0 2.38 2.38 2.21 2.21 937700 2.21 down down correct
CRDFX.US CRDFX 20251010 0 22.53 22.53 22.53 22.53 0 21.9161
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20251010 0 22.53 22.53 22.53 22.53 0 22.082
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20251010 0 1.09 1.09 1.03 1.04 603242 1.04 down down correct
CRDLX.US CRDLX 20251010 0 22.52 22.52 22.52 22.52 0 22.1008
CRDTX.US Griffin Inst Access Credit Fund CL A 20251010 0 22.54 22.54 22.54 22.54 0 22.1057
CREDX.US CREDX 20251010 0 8.34 8.34 8.34 8.34 0 8.0307
CREG.US China Recycling Energy Corporation 20251010 0 1.51 1.52 1.26 1.35 356363 1.35 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20251010 0 0.67 0.69 0.6301 0.662 5134 0.662 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20251010 0 10.06 10.07 9.52 9.54 242413 8.8229 down down correct
CREX.US Creative Realities Inc 20251010 0 2.75 2.75 2.51 2.74 58650 2.74 down down correct
CRIS.US Curis Inc 20251010 0 1.62 1.6694 1.52 1.52 110922 1.52 down down correct
CRKN.US Crown ElectroKinetics Corp 20251010 0 0.62 0.71 0.62 0.62 2600 0.62
CRMD.US CorMedix Inc 20251010 0 10.98 11.06 10.55 10.73 1943935 10.73 down up incorrect
CRMT.US America's Car 20251010 0 26.27 26.6 25.06 25.06 234089 25.06 down up incorrect
CRNC.US Cerence Inc 20251010 0 11.64 11.9 10.56 10.58 2090200 10.58 down down correct
CRNT.US Ceragon Networks Ltd 20251010 0 2.46 2.4649 2.28 2.28 627844 2.28 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20251010 0 46.05 46.05 44.2 44.93 1367803 44.93 down down correct
CRON.US Cronos Group Inc 20251010 0 2.71 2.71 2.51 2.51 2146053 2.51 down up incorrect
CROX.US Crocs Inc 20251010 0 80.92 80.9483 76.61 76.7 1869824 76.7 down up incorrect
CRSP.US CRISPR Therapeutics AG 20251010 0 77.33 78 70.3 73.07 3840649 73.07 down down correct
CRSR.US Corsair Gaming Inc 20251010 0 7.94 8.11 7.47 7.49 926236 7.49 down down correct
CRTD.US Creatd Inc 20251010 0 0.2495 0.2495 0.2495 0.2495 0 4.99
CRTO.US Criteo S.A 20251010 0 20.8 20.84 19.745 19.93 517474 19.93 down down correct
CRUS.US Cirrus Logic Inc 20251010 0 124.58 124.88 115.54 115.68 541027 115.68 down down correct
CRVL.US CorVel Corporation 20251010 0 72.92 73.4 71.5626 72.65 139212 72.65 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20251010 0 7.24 7.29 6.78 6.93 837217 6.93 down down correct
CRWD.US CrowdStrike Holdings Inc 20251010 0 509 517.41 493.287 493.66 3142600 493.66 down down correct
CRWS.US Crown Crafts Inc 20251010 0 2.93 2.93 2.85 2.8507 20085 2.7701 down up incorrect
CSBR.US Champions Oncology Inc 20251010 0 6.57 6.57 6.3201 6.54 15435 6.54 down down correct
CSCO.US Cisco Systems Inc 20251010 0 70.41 70.81 67.89 67.94 20961500 67.5784 down up incorrect
CSGP.US CoStar Group Inc 20251010 0 77.43 77.815 75.39 75.58 3028482 75.58 down down correct
CSGS.US CSG Systems International Inc 20251010 0 64.65 64.91 62.8434 62.99 138786 62.7283 down down correct
CSIQ.US Canadian Solar Inc 20251010 0 15.695 15.77 13.195 13.38 4950012 13.38 down down correct
CSPI.US CSP Inc 20251010 0 11.58 11.76 11.27 11.31 17000 11.2457 down down correct
CSQ.US Calamos Strategic Total Return Fund 20251010 0 19.38 19.5095 18.84 18.845 308302 18.3045 down up incorrect
CSTE.US Caesarstone Ltd 20251010 0 1.54 1.575 1.46 1.47 60031 1.47 down down correct
CSTL.US Castle Biosciences Inc 20251010 0 23.82 23.82 22.68 23.08 263143 23.08 down down correct
CSWC.US Capital Southwest Corporation 20251010 0 20.015 20.0298 19.37 19.47 1039299 18.5745 down down correct
CSX.US CSX Corporation 20251010 0 36.23 36.43 35.43 35.49 18129400 35.2432 down down correct
CTAS.US Cintas Corporation 20251010 0 191.21 192.06 187.29 187.96 3428200 187.0796 down down correct
CTBI.US Community Trust Bancorp Inc 20251010 0 55.2 55.69 53.32 53.32 57966 52.8499 down down correct
CTHR.US Charles & Colvard Ltd 20251010 0 0.6001 0.6001 0.6001 0.6001 5135 0.6001
CTKB.US Cytek Biosciences Inc. Common Stock 20251010 0 3.98 4.0199 3.75 3.85 916082 3.85 down down correct
CTLP.US Cantaloupe Inc 20251010 0 10.6 10.63 10.55 10.57 1230796 10.57 down down correct
CTMX.US CytomX Therapeutics Inc 20251010 0 3.49 3.49 3.06 3.36 6327705 3.36 down down correct
CTRE.US CareTrust REIT Inc 20251010 0 33.73 33.7986 33.16 33.19 1769068 32.8889 down down correct
CTRM.US Castor Maritime Inc 20251010 0 2.08 2.14 2.08 2.0835 25591 2.0835 up up correct
CTRN.US Citi Trends Inc 20251010 0 36.29 36.29 34.47 34.93 58295 34.93 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20251010 0 68.77 69 65.755 65.8 3851540 65.1817 down down correct
CTSO.US Cytosorbents Corporation 20251010 0 0.928 0.95 0.9 0.9158 126023 0.9158 down down correct
CTXR.US Citius Pharmaceuticals Inc 20251010 0 1.31 1.33 1.22 1.23 524495 1.23 down down correct
CUE.US Cue Biopharma Inc 20251010 0 0.93 0.9487 0.72 0.7955 566296 0.7955 down down correct
CUEN.US Cuentas Inc 20251010 0 0.0002 0.0002 0.0002 0.0002 238 0.0002
CULL.US Cullman Bancorp Inc. Common Stock 20251010 0 11.5 11.55 11.5 11.5 13513 11.3937
CURI.US CuriosityStream Inc 20251010 0 5.17 5.18 4.675 4.72 676700 4.5302 down down correct
CURIW.US CuriosityStream Inc 20251010 0 0.0169 0.0199 0.0002 0.003 999028 0.003 down up incorrect
CVAC.US CureVac N.V 20251010 0 5.42 5.42 5.35 5.38 449113 5.38 down down correct
CVBF.US CVB Financial Corp 20251010 0 18.81 19.03 18.01 18.05 649048 17.8656 down down correct
CVCO.US Cavco Industries Inc 20251010 0 506.85 511.55 494.59 497.78 175074 497.78 down down correct
CVGI.US Commercial Vehicle Group Inc 20251010 0 1.68 1.6841 1.58 1.6 103798 1.6 down down correct
CVGW.US Calavo Growers Inc 20251010 0 25.36 25.48 24.91 24.97 110012 24.7448 down down correct
CVLG.US Covenant Logistics Group Inc 20251010 0 21.63 21.78 20.36 20.54 75146 20.4238 down down correct
CVLT.US Commvault Systems Inc 20251010 0 175.56 178.36 169.48 170.2 603122 170.2 down down correct
CVRX.US CVRx Inc. Common Stock 20251010 0 9.14 9.213 8.74 8.95 180355 8.95 down down correct
CVV.US CVD Equipment Corporation 20251010 0 3.35 3.4634 3.15 3.16 32372 3.16 down down correct
CWBC.US Community West Bancshares 20251010 0 20.56 20.66 19.84 19.85 47700 19.6444 down down correct
CWCO.US Consolidated Water Co. Ltd 20251010 0 33.46 34.23 33.44 33.61 81432 33.4767 up down incorrect
CWST.US Casella Waste Systems Inc 20251010 0 89.17 90.28 88.5 89.63 328510 89.63 up up correct
CXDO.US Crexendo Inc 20251010 0 6.27 6.31 5.8601 5.9 190406 5.9 down down correct
CYBR.US CyberArk Software Ltd 20251010 0 508.76 512.39 492.725 493.52 853136 493.52 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20251010 0 6.38 6.38 5.26 5.588 4475 5.588 down down correct
CYCN.US Cyclerion Therapeutics Inc 20251010 0 2.47 2.5 2.26 2.33 81900 2.33 down down correct
CYPS.US Cyclo3pss Corporation 20251010 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20251010 0 10.06 10.06 9.26 9.3 492100 9.3 down down correct
CYTK.US Cytokinetics Incorporated 20251010 0 60.27 60.5 58.58 60.04 1313900 60.04 down down correct
CZNC.US Citizens & Northern Corporation 20251010 0 19.5 19.6 19.26 19.27 100296 18.7577 down down correct
CZR.US Caesars Entertainment Inc 20251010 0 22.95 23.24 21.855 21.86 8432200 21.86 down down correct
CZWI.US Citizens Community Bancorp Inc 20251010 0 15.8 15.94 15.545 15.61 26471 15.5242 down up incorrect
DAKT.US Daktronics Inc 20251010 0 19.66 19.818 19.05 19.16 448744 19.16 down down correct
DARE.US Daré Bioscience Inc 20251010 0 2.23 2.2685 2.095 2.12 161023 2.12 down down correct
DATS.US DatChat Inc. Common Stock 20251010 0 3.07 3.1785 2.83 2.85 118116 2.85 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20251010 0 7.49 7.51 7.23 7.24 1183910 7.24 down down correct
DBGI.US Digital Brands Group Inc 20251010 0 7.33 7.592 6.96 7.17 91400 7.17 down down correct
DBVT.US DBV Technologies S.A 20251010 0 15.51 15.545 14.625 15 72373 15 down down correct
DBX.US Dropbox Inc 20251010 0 29.09 29.155 28.055 28.14 3280879 28.14 down down correct
DCBO.US Docebo Inc 20251010 0 27.7452 27.7452 26.6421 26.67 49613 26.67 down down correct
DCGO.US DocGo Inc 20251010 0 1.2 1.21 1.12 1.15 3664052 1.15 down down correct
DCOM.US Dime Community Bancshares Inc 20251010 0 30.07 30.65 28.94 29 203900 28.5092 down up incorrect
DCOMP.US Dime Community Bancshares Inc 20251010 0 19.29 19.745 18.854 19.03 7200 18.3599 down up incorrect
DCTH.US Delcath Systems Inc 20251010 0 10.89 10.975 10.46 10.46 805900 10.46 down up incorrect
DDOG.US Datadog Inc 20251010 0 164.65 166.89 158.15 158.74 4062281 158.74 down up incorrect
DENN.US Denny's Corporation 20251010 0 5.02 5.07 4.6 4.6 560138 4.6 down down correct
DFH.US Dream Finders Homes Inc 20251010 0 23.13 23.795 22.85 23.44 447566 23.44 up up correct
DGICA.US Donegal Group Inc 20251010 0 19.3 19.425 19.01 19.07 97510 18.7024 down down correct
DGII.US Digi International Inc 20251010 0 36.62 36.91 35.31 35.365 139239 35.365 down down correct
DGLY.US Digital Ally Inc 20251010 0 2.16 2.16 1.83 1.87 23931 5.61 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20251010 0 3.1 3.1491 2.86 2.87 397323 2.87 down down correct
DHC.US Diversified Healthcare Trust 20251010 0 4.12 4.14 3.9801 4.05 641596 4.0334 down down correct
DHCNI.US DHCNI 20251010 0 17 17.15 16.99 17.15 3800 16.457 up up correct
DHCNL.US Diversified Healthcare Trust 20251010 0 17.68 17.69 17.41 17.65 8647 16.8984 down down correct
DHIL.US Diamond Hill Investment Group Inc 20251010 0 140.18 140.18 135.95 135.95 29556 131.6695 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20251010 0 2.66 2.66 2.53 2.55 28328 2.55 down down correct
DIOD.US Diodes Incorporated 20251010 0 52.45 53.05 48.25 48.37 288300 48.37 down down correct
DJCO.US Daily Journal Corporation 20251010 0 439 443.93 410.27 417.12 399391 417.12 down down correct
DKNG.US DraftKings Inc 20251010 0 34.49 34.57 32.61 32.69 31596100 32.69 down down correct
DLHC.US DLH Holdings Corp 20251010 0 5.7 5.71 5.51 5.51 9698 5.51 down down correct
DLO.US DLocal Limited Class A Common Shares 20251010 0 14.94 14.95 13.595 13.61 4362174 13.61 down up incorrect
DLPN.US Dolphin Entertainment Inc 20251010 0 1.46 1.49 1.34 1.37 89607 1.37 down up incorrect
DLTH.US Duluth Holdings Inc 20251010 0 3.53 3.625 3.22 3.25 117734 3.25 down up incorrect
DLTR.US Dollar Tree Inc 20251010 0 89.63 93.08 87.565 87.61 5937997 87.61 down down correct
DMAC.US DiaMedica Therapeutics Inc 20251010 0 6.97 7.0367 6.56 6.64 381940 6.64 down down correct
DMLP.US Dorchester Minerals L.P 20251010 0 25.86 25.86 23.92 23.93 197633 22.5838 down down correct
DMRC.US Digimarc Corporation 20251010 0 9.36 9.48 8.15 8.24 180992 8.24 down down correct
DNLI.US Denali Therapeutics Inc 20251010 0 16.2 16.51 15 15.37 1749554 15.37 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20251010 0 3.43 3.4693 3.27 3.29 4318800 3.29 down down correct
DOCU.US DocuSign Inc 20251010 0 71.55 71.97 68.19 68.4 3572537 68.4 down down correct
DOGZ.US Dogness (International) Corporation 20251010 0 14 14.19 13.6301 13.92 1008236 13.92 down down correct
DOMO.US Domo Inc 20251010 0 14.18 14.37 13.115 13.14 799301 13.14 down up incorrect
DOOO.US BRP Inc 20251010 0 66 66.87 63.76 63.86 336462 63.7198 down up incorrect
DORM.US Dorman Products Inc 20251010 0 142.79 144.85 141.51 141.68 140877 141.68 down up incorrect
DOX.US Amdocs Limited 20251010 0 82.06 82.355 80.35 80.77 1111069 80.2462 down down correct
DOYU.US DouYu International Holdings Limited 20251010 0 7.46 7.46 6.84 6.84 80700 6.84 down down correct
DPRO.US Draganfly Inc. Common Shares 20251010 0 14.4 14.4 11.51 12.01 9041611 12.01 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20251010 0 37.78 37.8 36.264 36.264 10900 27.3678 down down correct
DRIO.US DarioHealth Corp 20251010 0 15.65 15.65 15.09 15.3 29969 15.3 down up incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20251010 0 4.45 4.5 4.13 4.15 130700 4.15 down up incorrect
DRMAW.US Dermata Therapeutics Inc. Warrant 20251010 0 0.0201 0.0209 0.019 0.0191 0 0.0191 down up incorrect
DRVN.US Driven Brands Holdings Inc 20251010 0 14.39 14.49 14.21 14.3 1009727 14.3 down down correct
DSGN.US Design Therapeutics Inc 20251010 0 7.13 7.13 6.39 6.75 403972 6.75 down down correct
DSGX.US The Descartes Systems Group Inc 20251010 0 97.33 97.84 95.06 95.48 786856 95.48 down down correct
DSP.US Viant Technology Inc 20251010 0 8.62 8.7749 8.11 8.14 299895 8.14 down down correct
DSWL.US Deswell Industries Inc 20251010 0 3.89 3.89 3.82 3.82 21799 3.7181 down down correct
DTIL.US Precision BioSciences Inc 20251010 0 5.88 5.9399 5.54 5.62 84876 5.62 down down correct
DTSS.US Datasea Inc 20251010 0 2 2.0249 1.92 1.97 68635 1.97 down up incorrect
DTST.US Data Storage Corporation 20251010 0 4.12 4.13 3.95 3.99 120900 3.99 down down correct
DTSTW.US Data Storage Corporation 20251010 0 0.1571 0.1989 0.1499 0.1549 6471 0.1549 down down correct
DUO.US Fangdd Network Group Ltd 20251010 0 3.58 3.58 3.21 3.36 535300 3.36 down up incorrect
DUOL.US Duolingo Inc. Class A Common Stock 20251010 0 340.45 347.6 323.107 325 988400 325 down up incorrect
DUOT.US Duos Technologies Group Inc 20251010 0 8.65 9.6 8.45 8.49 493938 8.49 down up incorrect
DVAX.US Dynavax Technologies Corporation 20251010 0 10.32 10.355 9.96 9.96 1291285 9.96 down up incorrect
DWSN.US Dawson Geophysical Company 20251010 0 1.97 1.97 1.75 1.75 108600 1.75 down down correct
DXCM.US DexCom Inc 20251010 0 68.15 68.5 65.03 65.12 3502900 65.12 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20251010 0 1.14 1.1844 1.03 1.07 239555 1.07 down down correct
DXPE.US DXP Enterprises Inc 20251010 0 122.6 124.75 118.03 118.25 149700 118.25 down down correct
DYAI.US Dyadic International Inc 20251010 0 1.13 1.17 1.01 1.05 60344 1.05 down down correct
DYN.US Dyne Therapeutics Inc 20251010 0 14.13 14.295 13.75 14.05 1853352 14.05 down down correct
DYNT.US Dynatronics Corporation 20251010 0 0.065 0.065 0.0451 0.0542 73576 0.0542 down down correct
EA.US Electronic Arts Inc 20251010 0 200.04 200.39 199.8 200.02 3524100 199.6441 down down correct
EBAY.US eBay Inc 20251010 0 89.96 90.43 88.03 88.55 4121200 87.9447 down down correct
EBC.US Eastern Bankshares Inc 20251010 0 18.73 19.06 17.79 17.82 4607800 17.5768 down down correct
EBET.US Esports Technologies Inc 20251010 0 0.002 0.002 0.002 0.002 2493 0.002
EBMT.US Eagle Bancorp Montana Inc 20251010 0 17.08 17.16 16.68 16.68 21271 16.4282 down down correct
EBON.US Ebang International Holdings Inc 20251010 0 4.86 5.02 4.25 4.44 39200 4.44 down down correct
ECOR.US electroCore Inc 20251010 0 5.27 5.38 4.97 5 44000 5 down down correct
ECPG.US Encore Capital Group Inc 20251010 0 43.21 43.73 41.95 41.98 295221 41.98 down down correct
EDAP.US EDAP TMS S.A 20251010 0 2.2 2.253 2.07 2.07 34408 2.07 down down correct
EDIT.US Editas Medicine Inc 20251010 0 4.22 4.29 3.695 3.72 3531523 3.72 down down correct
EDRY.US EuroDry Ltd 20251010 0 12.54 12.676 12.46 12.5 6761 12.5 down down correct
EDSA.US Edesa Biotech Inc 20251010 0 2.6 2.67 2.42 2.49 33800 2.49 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20251010 0 1.04 1.06 1.04 1.05 2569 1.05 up up correct
EDUC.US Educational Development Corporation 20251010 0 1.56 1.62 1.44 1.45 71800 1.45 down up incorrect
EEFT.US Euronet Worldwide Inc 20251010 0 86.53 86.5675 82.72 83.11 965106 83.11 down down correct
EEIQ.US Elite Education Group International Limited 20251010 0 0.47 0.47 0.43 0.4302 9845 6.8832 down down correct
EFOI.US Energy Focus Inc 20251010 0 2.765 2.84 2.7126 2.78 18838 2.78 up up correct
EFSC.US Enterprise Financial Services Corp 20251010 0 56.91 57.32 54.95 54.98 169202 54.6698 down up incorrect
EFTR.US Effector Therapeutics Inc 20251010 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20251010 0 12.98 13.19 12.33 12.79 469497 12.79 down down correct
EGBN.US Eagle Bancorp Inc 20251010 0 20.76 21.5 20.2 20.23 429600 20.2104 down down correct
EGLE.US Eagle Bulk Shipping Inc 20251010 0 28.6308 28.6308 28.6308 28.6308 32 28.4293
EGRX.US Eagle Pharmaceuticals Inc 20251010 0 1.6 1.6 1.6 1.6 0 1.6
EH.US EHang Holdings Limited 20251010 0 18.47 18.49 16.84 17.22 2745906 17.22 down down correct
EHTH.US eHealth Inc 20251010 0 4.64 4.7 4.42 4.43 320587 4.43 down down correct
EIOAX.US EIOAX 20251010 0 8.73 8.73 8.73 8.73 0 8.4515
EIOMX.US EIOMX 20251010 0 8.59 8.59 8.59 8.59 0 8.3066
EJH.US E 20251010 0 1.05 1.05 1.01 1.0192 121436 1.0192 down down correct
EKSO.US Ekso Bionics Holdings Inc 20251010 0 5.42 5.427 4.86 4.94 85675 4.94 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20251010 0 2.98 3 2.73 2.74 1253700 2.74 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20251010 0 0 0 0 0 0 0
ELSE.US Electro 20251010 0 4.78 4.78 4.74 4.74 2103 4.74 down down correct
ELTK.US Eltek Ltd 20251010 0 11.18 11.3 11.02 11.13 6900 11.13 down down correct
ELYS.US Elys Game Technology Corp 20251010 0 0.0002 0.0002 0.0002 0.0002 6889 0.0002
EM.US Smart Share Global Limited 20251010 0 1.33 1.35 1.32 1.33 336323 1.33
EML.US The Eastern Company 20251010 0 22 22.15 21.26 21.26 14982 21.0177 down down correct
ENLV.US Enlivex Therapeutics Ltd 20251010 0 1.17 1.21 1.13 1.15 129200 1.15 down up incorrect
ENPH.US Enphase Energy Inc 20251010 0 37 37.14 33.57 34.27 10034000 34.27 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20251010 0 2.3 2.35 2.24 2.25 104500 2.25 down down correct
ENSG.US The Ensign Group Inc 20251010 0 176.38 176.56 173.96 175.34 384900 175.2755 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20251010 0 11.51 11.51 10.86 11.02 296415 11.02 down down correct
ENTG.US Entegris Inc 20251010 0 94.69 94.69 83.63 83.64 4019496 83.4794 down down correct
ENTX.US Entera Bio Ltd 20251010 0 2.5 2.71 2.3501 2.65 526456 2.65 up up correct
ENVB.US Enveric Biosciences Inc 20251010 0 0.693 0.7 0.625 0.625 34318 7.5 down down correct
ENVX.US Enovix Corporation 20251010 0 12.55 13.04 11.91 12.07 7188000 12.07 down down correct
EOLS.US Evolus Inc 20251010 0 6.26 6.28 5.92 6.14 1273174 6.14 down down correct
EOSE.US Eos Energy Enterprises Inc 20251010 0 14.69 14.69 13.54 13.82 22062700 13.82 down down correct
EOSEW.US Eos Energy Enterprises Inc 20251010 0 3.8 3.8 2.851 3.08 382700 3.08 down up incorrect
EPSN.US Epsilon Energy Ltd 20251010 0 4.96 4.97 4.76 4.78 224823 4.72 down up incorrect
EQ.US Equillium Inc 20251010 0 1.44 1.44 1.33 1.34 361035 1.34 down down correct
EQBK.US Equity Bancshares Inc 20251010 0 41.12 41.68 40.47 40.5 138700 40.3376 down down correct
EQIX.US Equinix Inc. (REIT) 20251010 0 810 811.05 795.12 800.6 470400 791.4673 down down correct
ERAS.US Erasca Inc. Common Stock 20251010 0 2.42 2.51 2.355 2.41 2145500 2.41 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20251010 0 8.45 8.51 8.2 8.24 19557200 8.24 down down correct
ERIE.US Erie Indemnity Company 20251010 0 323.09 329.745 322.64 324.31 117113 322.6271 up up correct
ERII.US Energy Recovery Inc 20251010 0 15.32 15.43 15.175 15.27 364337 15.27 down down correct
ESCA.US Escalade Incorporated 20251010 0 11.72 11.98 11.55 11.55 25762 11.4234 down down correct
ESEA.US Euroseas Ltd 20251010 0 56.14 57.19 53.29 53.4 30817 52.7916 down down correct
ESLT.US Elbit Systems Ltd 20251010 0 505.01 512.7197 500.01 502.35 79023 500.9212 down down correct
ESPR.US Esperion Therapeutics Inc 20251010 0 2.46 2.59 2.44 2.53 7549788 2.53 up up correct
ESQ.US Esquire Financial Holdings Inc 20251010 0 103.46 104.88 99.87 99.88 54329 99.5133 down down correct
ESSA.US ESSA Bancorp Inc 20251010 0 705 715 685 690 34097500 690 down down correct
ESSC.US East Stone Acquisition Corporation 20251010 0 25.28 25.28 24.394 24.394 14700 24.3848 down down correct
ESTA.US Establishment Labs Holdings Inc 20251010 0 40.04 40.515 38.38 38.94 247168 38.94 down down correct
ETNB.US 89bio Inc 20251010 0 14.85 14.87 14.75 14.8 11893640 14.8 down down correct
ETON.US Eton Pharmaceuticals Inc 20251010 0 20.22 20.41 19.59 19.66 249691 19.66 down down correct
ETSY.US Etsy Inc 20251010 0 73.07 73.07 68.72 68.73 4162988 68.73 down down correct
EVCM.US EverCommerce Inc. Common Stock 20251010 0 11.16 11.255 10.75 10.78 166177 10.78 down down correct
EVER.US EverQuote Inc 20251010 0 22.04 22.04 20.5 20.58 426652 20.58 down down correct
EVFM.US Evofem Biosciences Inc 20251010 0 0.012 0.013 0.012 0.013 1179500 0.013 up down incorrect
EVGN.US Evogene Ltd 20251010 0 1.33 1.37 1.2201 1.29 277660 1.29 down up incorrect
EVGO.US EVgo Inc. Class A Common Stock 20251010 0 4.68 4.73 4.26 4.27 6321055 4.27 down up incorrect
EVGOW.US EVgo Equity Warrants 20251010 0 0.22 0.228 0.195 0.195 125600 0.195 down up incorrect
EVLO.US Evelo Biosciences Inc 20251010 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EVLV.US Newhold Investment Corp 20251010 0 7.9 8.2 7.745 8.11 3221706 8.11 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20251010 0 0.706 0.866 0.67 0.76 68542 0.76 up up correct
EVOK.US Evoke Pharma Inc 20251010 0 4.85 4.87 4.3904 4.59 17014 4.59 down up incorrect
EVOL.US Evolving Systems Inc 20251010 0 0.35 0.35 0.35 0.35 0 0.35
EWBC.US East West Bancorp Inc 20251010 0 104.95 106.21 99.05 99.275 1543376 97.9988 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20251010 0 3.41 3.52 3.24 3.24 360733 3.24 down down correct
EWTX.US Edgewise Therapeutics Inc 20251010 0 16.06 16.06 14.6739 15.11 771693 15.11 down down correct
EXAS.US Exact Sciences Corporation 20251010 0 59.6 59.66 57.91 58.34 2443820 58.34 down down correct
EXC.US Exelon Corporation 20251010 0 46.74 47.35 46.65 47.07 5979700 46.2664 up up correct
EXEL.US Exelixis Inc 20251010 0 38.67 38.7078 37.71 38.15 2933242 38.15 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20251010 0 1.76 1.77 1.62 1.64 759894 1.64 down down correct
EXLS.US ExlService Holdings Inc 20251010 0 42.18 42.34 41.14 41.25 847961 41.25 down down correct
EXPD.US Expeditors International of Washington Inc 20251010 0 116.25 117.23 112.95 113.13 1707200 112.537 down up incorrect
EXPE.US Expedia Group Inc 20251010 0 215.5 218.02 209.8 210.33 1304900 209.5249 down up incorrect
EXPI.US eXp World Holdings Inc 20251010 0 10.68 10.8103 10.41 10.42 1452309 10.3717 down up incorrect
EXPO.US Exponent Inc 20251010 0 65.59 65.79 64.39 65.27 319600 64.7351 down down correct
EXTR.US Extreme Networks Inc 20251010 0 21 21.11 19.44 19.48 2026628 19.48 down down correct
EYE.US National Vision Holdings Inc 20251010 0 27.3 27.325 25.155 25.56 2317660 25.56 down up incorrect
EYEG.US EyeGate Pharmaceuticals Inc 20251010 0 36.1517 36.1517 36.1517 36.1517 48 35.4127
EYPT.US EyePoint Pharmaceuticals Inc 20251010 0 13.98 14.1095 13.5 13.57 659580 13.57 down down correct
EZGO.US EZGO Technologies Ltd 20251010 0 0.183 0.19 0.16 0.166 78316 4.15 down down correct
EZPW.US EZCORP Inc 20251010 0 18.96 19.07 18.4151 18.49 691896 18.49 down down correct
FA.US First Advantage Corporation Common Stock 20251010 0 14.51 14.67 13.96 14.26 1045897 14.26 down down correct
FAMI.US Farmmi Inc 20251010 0 1.96 1.97 1.7 1.7 39700 1.7 down down correct
FANG.US Diamondback Energy Inc 20251010 0 141.67 143.14 139.69 139.82 2134500 138.0383 down down correct
FARM.US Farmer Bros. Co 20251010 0 1.81 1.82 1.71 1.74 115828 1.74 down down correct
FAST.US Fastenal Company 20251010 0 47.06 47.69 45.7 45.78 9382600 45.2927 down up incorrect
FAT.US FAT Brands Inc 20251010 0 2.03 2.07 1.94 1.975 104630 1.975 down up incorrect
FATBB.US FAT Brands Inc. Class B Common Stock 20251010 0 2.5558 2.5558 2.545 2.545 1061 2.545 down down correct
FATBP.US FAT Brands Inc 20251010 0 2.4 2.4 2.08 2.21 86800 2.21 down down correct
FATE.US Fate Therapeutics Inc 20251010 0 1.63 1.66 1.4401 1.635 4325923 1.635 up up correct
FB.US Meta Platforms Inc. 20251010 0 41.46 41.46 40.934 40.934 2800 40.1882 down down correct
FBIO.US Fortress Biotech Inc 20251010 0 2.81 2.83 2.7 2.71 768900 2.71 down down correct
FBIOP.US Fortress Biotech Inc 20251010 0 7.2 7.2 7.05 7.135 13800 7.135 down down correct
FBIZ.US First Business Financial Services Inc 20251010 0 50.18 50.237 48.72 48.72 20808 48.1586 down down correct
FBNC.US First Bancorp 20251010 0 50.63 51.65 49.16 49.19 302293 48.9702 down down correct
FBRT.US PE 20251010 0 21.01 21.01 20.81 20.81 17304 20.3658 down down correct
FBRX.US Forte Biosciences Inc 20251010 0 15.15 15.27 14.5 15.27 76045 15.27 up up correct
FCAP.US First Capital Inc 20251010 0 43.57 44.2 42.41 42.41 3809 42.1897 down down correct
FCBC.US First Community Bankshares Inc 20251010 0 33.32 33.83 32.26 32.58 46138 31.0736 down down correct
FCCO.US First Community Corporation 20251010 0 27.31 27.495 26.41 26.475 19266 26.1799 down down correct
FCEL.US FuelCell Energy Inc 20251010 0 9.95 10.03 9.09 9.26 3982100 9.26 down down correct
FCFS.US FirstCash Inc 20251010 0 153.82 155.445 150.19 150.71 245753 149.9661 down down correct
FCNCA.US First Citizens BancShares Inc 20251010 0 1787.9301 1787.9301 1699.27 1701.73 133300 1698.0552 down down correct
FCNCP.US First Citizens BancShares Inc 20251010 0 22.4 22.54 22.25 22.25 3800 21.5794 down down correct
FCREX.US FCREX 20251010 0 11.99 11.99 11.99 11.99 0 11.611
FCRIX.US FCRIX 20251010 0 12.03 12.03 12.03 12.03 0 11.5553
FCRUX.US FCRUX 20251010 0 11.97 11.97 11.97 11.97 0 11.6124
FCUV.US Focus Universal Inc. Common Stock 20251010 0 3.98 4.04 3.45 3.45 10730 34.5 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20251010 0 43.85 43.85 41.25 41.29 10540 40.5138 down up incorrect
FDMT.US 4D Molecular Therapeutics Inc 20251010 0 9.6 9.6402 8.76 8.9 742069 8.9 down up incorrect
FDUS.US Fidus Investment Corporation 20251010 0 19.45 19.72 19.3017 19.31 300646 18.887 down up incorrect
FECAX.US FECAX 20251010 0 22.56 22.56 22.56 22.56 0 21.7278
FEIM.US Frequency Electronics Inc 20251010 0 38.92 39.1372 35.51 35.52 267791 35.52 down down correct
FELE.US Franklin Electric Co. Inc 20251010 0 93.19 94.11 91.53 91.76 159468 91.2604 down down correct
FEMY.US Femasys Inc. Common Stock 20251010 0 0.667 0.68 0.591 0.613 3158400 0.613 down down correct
FENC.US Fennec Pharmaceuticals Inc 20251010 0 9.24 9.26 8.5642 8.57 58195 8.57 down down correct
FFBC.US First Financial Bancorp 20251010 0 25.6 25.82 24.35 24.39 531553 23.9299 down down correct
FFBW.US FFBW Inc 20251010 0 14.1 14.2 14.1 14.12 3300 14.12 up up correct
FFIC.US Flushing Financial Corporation 20251010 0 13.88 14.01 13.34 13.41 460156 13.2357 down down correct
FFIN.US First Financial Bankshares Inc 20251010 0 33.74 33.96 32.04 32.11 595177 31.9169 down down correct
FFIV.US F5 Networks Inc 20251010 0 344.46 346 331.39 331.75 334954 331.75 down down correct
FFWM.US First Foundation Inc 20251010 0 5.78 5.86 5.53 5.54 996000 5.54 down down correct
FGBI.US First Guaranty Bancshares Inc 20251010 0 9.295 9.295 8.9 8.9 11712 8.8822 down down correct
FGBIP.US First Guaranty Bancshares Inc 20251010 0 19.73 19.73 19.53 19.54 800 18.5815 down down correct
FGEN.US FibroGen Inc 20251010 0 10.96 10.96 10.29 10.55 66564 10.55 down down correct
FGF.US FG Financial Group Inc 20251010 0 6 6 4.96 4.97 784684 4.97 down up incorrect
FGFPP.US FG Financial Group Inc 20251010 0 18.9628 19.0225 18.9 18.9 8807 18.9 down up incorrect
FHB.US First Hawaiian Inc 20251010 0 24.49 24.735 23.48 23.49 954553 23.0066 down up incorrect
FHN.US PF 20251010 0 18.5699 18.59 18.25 18.26 27762 17.964 down down correct
FHTX.US Foghorn Therapeutics Inc 20251010 0 4.45 4.52 4.0207 4.06 192018 4.06 down down correct
FIBK.US First Interstate BancSystem Inc 20251010 0 31.68 31.96 30.32 30.36 990334 29.5602 down down correct
FINW.US FinWise Bancorp Common Stock 20251010 0 18.41 18.92 18.25 18.25 9879 18.25 down up incorrect
FISI.US Financial Institutions Inc 20251010 0 27.18 27.525 26.25 26.25 215420 26.0015 down up incorrect
FISV.US Fiserv Inc 20251010 0 125.96 126.35 122.62 122.63 4497600 122.63 down down correct
FITB.US Fifth Third Bancorp 20251010 0 44.1 44.1 41.43 41.47 7699458 41.121 down down correct
FITBI.US Fifth Third Bancorp 20251010 0 25.52 25.7586 25.5 25.5 29503 24.9993 down down correct
FITBO.US Fifth Third Bancorp 20251010 0 20.82 20.94 20.54 20.7 25500 20.3744 down down correct
FITBP.US Fifth Third Bancorp 20251010 0 24.82 24.82 24.5 24.53 7500 24.161 down down correct
FIVE.US Five Below Inc 20251010 0 151.5 152.25 137.77 138.49 3053926 138.49 down down correct
FIVN.US Five9 Inc 20251010 0 22.2 22.2509 20.5 20.61 2349027 20.61 down down correct
FIZZ.US National Beverage Corp 20251010 0 37.54 37.68 37.06 37.13 165064 37.13 down down correct
FKWL.US Franklin Wireless Corp 20251010 0 4.6 4.95 4.53 4.85 79900 4.8125 up up correct
FLEX.US Flex Ltd 20251010 0 59.8 60 56.53 56.59 2747761 56.59 down up incorrect
FLGC.US Flora Growth Corp 20251010 0 18.719 19.5899 16.91 17.1 46317 17.1 down up incorrect
FLGT.US Fulgent Genetics Inc 20251010 0 22.74 22.88 22.086 22.51 185000 22.51 down up incorrect
FLL.US Full House Resorts Inc 20251010 0 2.75 2.77 2.61 2.61 278692 2.61 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20251010 0 14.92 15.46 12.98 13.09 9816900 13.09 down down correct
FLNT.US Fluent Inc 20251010 0 2.3 2.44 2.16 2.16 55721 2.16 down down correct
FLUX.US Flux Power Holdings Inc 20251010 0 6.1 7.3 5.75 5.85 1456200 5.85 down down correct
FLWS.US 1 20251010 0 4.45 4.467 4.18 4.22 652396 4.22 down down correct
FLXN.US Flexion Therapeutics Inc 20251010 0 25.406 25.406 25.321 25.321 700 24.4936 down down correct
FLXS.US Flexsteel Industries Inc 20251010 0 43.14 43.71 41.02 41.07 26752 40.8687 down down correct
FLYW.US Flywire Corporation 20251010 0 12.95 12.98 12.52 12.57 1675292 12.57 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20251010 0 24.42 24.42 23.295 23.34 19816 23.1342 down down correct
FMBH.US First Mid Bancshares Inc 20251010 0 36.33 36.6 35.34 35.44 76090 34.9983 down down correct
FMNB.US Farmers National Banc Corp 20251010 0 13.98 14.2 13.71 13.73 91521 13.4003 down down correct
FNCH.US Finch Therapeutics Group Inc 20251010 0 12.15 12.295 11.52 12.2 6700 12.2 up up correct
FNKO.US Funko Inc 20251010 0 3.15 3.18 2.89 2.89 1181960 2.89 down down correct
FNLC.US The First Bancorp Inc 20251010 0 24.78 25.185 24.08 24.08 31213 23.7567 down down correct
FNWB.US First Northwest Bancorp 20251010 0 7.9 7.955 7.76 7.83 14367 7.83 down up incorrect
FNWD.US Finward Bancorp Common Stock 20251010 0 32.01 32.34 30.85 30.87 17600 30.7734 down up incorrect
FOLD.US Amicus Therapeutics Inc 20251010 0 8.3 8.35 8.16 8.3 3643704 8.3
FONR.US FONAR Corporation 20251010 0 15.66 15.66 15.55 15.62 3100 15.62 down up incorrect
FORA.US Forian Inc 20251010 0 2.32 2.32 2.24 2.31 164884 2.31 down down correct
FORD.US Forward Industries Inc 20251010 0 23.6 23.84 20.2172 20.39 682489 20.39 down down correct
FORM.US FormFactor Inc 20251010 0 40.37 40.79 37.95 38.14 1709411 38.14 down down correct
FORR.US Forrester Research Inc 20251010 0 8.98 9.05 8.6 8.68 75436 8.68 down down correct
FORTY.US Formula Systems (1985) Ltd 20251010 0 151.3084 151.3084 146.825 146.825 1089 145.8802 down down correct
FOSL.US Fossil Group Inc 20251010 0 2.45 2.45 2.27 2.28 424484 2.28 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20251010 0 18.981 19.04 18.21 19.04 34400 18.5503 up up correct
FOX.US Fox Corporation 20251010 0 53.11 53.11 51.25 51.4 955100 51.1252 down down correct
FOXA.US Fox Corporation 20251010 0 58.95 59.27 57.17 57.27 2795900 56.9904 down down correct
FOXF.US Fox Factory Holding Corp 20251010 0 23.1 23.36 22.175 22.21 488051 22.21 down down correct
FPAY.US FlexShopper Inc 20251010 0 0.3855 0.39 0.32 0.3499 750881 0.3499 down down correct
FRAF.US Franklin Financial Services Corporation 20251010 0 46.23 46.23 44.61 44.61 11800 43.9828 down down correct
FRBA.US First Bank 20251010 0 15.44 15.59 15.1 15.17 85318 15.0327 down down correct
FRHC.US Freedom Holding Corp 20251010 0 171.02 173 163.02 163.32 194300 163.32 down up incorrect
FRME.US First Merchants Corporation 20251010 0 37.35 37.73 36.08 36.18 493045 35.499 down down correct
FROG.US JFrog Ltd 20251010 0 48.02 48.4 45.85 46.01 704700 46.01 down down correct
FROPX.US FROPX 20251010 0 17.05 17.05 17.05 17.05 0 16.0054
FRPH.US FRP Holdings Inc 20251010 0 24.34 24.55 23.9414 24.04 70221 24.04 down down correct
FRPT.US Freshpet Inc 20251010 0 50.17 51.11 48.3 48.35 1299968 48.35 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20251010 0 11.53 11.59 10.97 11.11 3321890 11.11 down down correct
FRST.US Primis Financial Corp 20251010 0 10.45 10.54 10.08 10.08 82374 9.9151 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20251010 0 2.48 2.48 2.25 2.26 43595 6.78 down down correct
FSBC.US Five Star Bancorp 20251010 0 31.56 32.31 30.89 31.11 96737 30.7396 down down correct
FSBW.US FS Bancorp Inc 20251010 0 38.73 39.125 37.5 37.58 15530 37.0519 down down correct
FSEA.US First Seacoast Bancorp 20251010 0 11.52 11.52 11.5 11.5 1200 11.5 down up incorrect
FSFG.US First Savings Financial Group Inc 20251010 0 30.84 31.25 30.11 30.12 14137 29.9739 down up incorrect
FSLR.US First Solar Inc 20251010 0 232.9 234.42 224.0001 225.91 2180578 225.91 down up incorrect
FSTR.US L.B. Foster Company 20251010 0 26.2 26.6817 25.56 25.58 31039 25.58 down down correct
FSV.US FirstService Corporation 20251010 0 185.75 185.75 183.15 183.15 105046 182.8269 down down correct
FTCI.US FTC Solar Inc 20251010 0 8 8 7.32 7.32 74900 7.32 down down correct
FTDR.US Frontdoor Inc 20251010 0 65.32 65.74 64.235 64.53 355073 64.53 down down correct
FTEK.US Fuel Tech Inc 20251010 0 3.02 3.05 2.81 2.81 243684 2.81 down down correct
FTFT.US Future FinTech Group Inc 20251010 0 2.24 2.29 2.05 2.09 28575 8.36 down down correct
FTHM.US Fathom Holdings Inc 20251010 0 1.69 1.7799 1.57 1.58 266906 1.58 down down correct
FTNT.US Fortinet Inc 20251010 0 86.5 87.1 82.98 83.04 4604597 83.04 down down correct
FULC.US Fulcrum Therapeutics Inc 20251010 0 9.705 9.705 8.99 8.99 346000 8.99 down up incorrect
FULT.US Fulton Financial Corporation 20251010 0 18.46 18.5344 17.27 17.31 2385133 17.1431 down down correct
FULTP.US Fulton Financial Corporation 20251010 0 19.85 20.15 19.66 19.8 4600 19.4691 down down correct
FUNC.US First United Corporation 20251010 0 36.225 36.3 34.71 34.71 15348 34.2185 down down correct
FUND.US Sprott Focus Trust Inc 20251010 0 8.31 8.35 8.11 8.11 23100 7.9361 down down correct
FUSB.US First US Bancshares Inc 20251010 0 12.33 12.33 12.1501 12.33 1942 12.2696
FUTU.US Futu Holdings Limited 20251010 0 172.37 173.01 151.5911 154.6 6126352 154.6 down down correct
FVCB.US FVCBankcorp Inc 20251010 0 12.43 12.58 12.09 12.11 39981 12.0049 down down correct
FWONA.US Formula One Group 20251010 0 95.08 95.38 93.04 93.7 71000 93.7 down down correct
FWONK.US Formula One Group 20251010 0 104.86 105.88 102.23 103.2 796900 103.2 down down correct
FWRD.US Forward Air Corporation 20251010 0 23.53 23.87 22.55 22.59 850468 22.59 down up incorrect
FWRG.US First Watch Restaurant Group Inc. Common Stock 20251010 0 15.92 16.1002 15.08 15.13 1275930 15.13 down up incorrect
FXNC.US First National Corporation 20251010 0 22.35 22.5 21.8 21.8 12741 21.5138 down down correct
FYBR.US Frontier Communications Parent Inc 20251010 0 37.36 37.41 37.29 37.32 3936699 37.32 down down correct
GABC.US German American Bancorp Inc 20251010 0 38.41 38.905 37.35 37.42 114208 36.8853 down up incorrect
GAIA.US Gaia Inc 20251010 0 6.27 6.3 6 6 79507 6 down down correct
GAIN.US Gladstone Investment Corporation 20251010 0 13.46 13.47 13.16 13.2 140900 12.8241 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20251010 0 25.12 25.16 25.1 25.16 4339 24.8472 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20251010 0 23.79 23.79 23.79 23.79 500 23.4857
GALT.US Galectin Therapeutics Inc 20251010 0 4.77 4.78 4.56 4.72 224900 4.72 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20251010 0 7.9 7.99 7.51 7.52 962443 7.52 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20251010 0 0.79 0.79 0.713 0.718 3193500 0.718 down down correct
GANX.US Gain Therapeutics Inc 20251010 0 2.12 2.13 1.92 1.97 1128423 1.97 down down correct
GASS.US StealthGas Inc 20251010 0 6.31 6.5 6.24 6.26 181897 6.26 down down correct
GBCI.US Glacier Bancorp Inc 20251010 0 47.86 48.6 46.05 46.2 890600 45.845 down down correct
GBDC.US Golub Capital BDC Inc 20251010 0 13.44 13.56 13.255 13.33 2419193 12.9644 down down correct
GBIO.US Generation Bio Co 20251010 0 6.19 6.3024 6.0752 6.11 29205 6.11 down down correct
GBLI.US Global Indemnity Group LLC 20251010 0 29.45 29.68 28.75 29.68 3000 29.3063 up up correct
GBNY.US Generations Bancorp NY Inc 20251010 0 17.17 17.17 17.17 17.17 0 17.17
GBRGW.US Goldenbridge Acquisition Limited 20251010 0 0.0461 0.06 0.0461 0.0598 4844 0.0598 up up correct
GCBC.US Greene County Bancorp Inc 20251010 0 22.52 22.52 21.5 21.5 20602 21.3122 down down correct
GCMG.US GCM Grosvenor Inc 20251010 0 11.58 11.62 11.42 11.45 706500 11.2075 down down correct
GCMGW.US GCM Grosvenor Inc 20251010 0 0.12 0.225 0.12 0.2242 900 0.2242 up down incorrect
GCREX.US Griffin Institutional Access Real Estate 20251010 0 22.53 22.53 22.53 22.53 0 22.2357
GDEN.US Golden Entertainment Inc 20251010 0 21.78 22.145 21.33 21.44 339821 21.2461 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20251010 0 33.36 34.99 30.73 31.765 8141 31.765 down down correct
GDEVW.US Nexters Inc. Warrant 20251010 0 0.0349 0.0349 0.0306 0.0306 8899 0.0306 down down correct
GDRX.US GoodRx Holdings Inc 20251010 0 4.66 4.72 4.25 4.27 11491310 4.27 down down correct
GDS.US GDS Holdings Limited 20251010 0 37.42 37.5 33.26 33.31 5324976 33.31 down down correct
GDYN.US Grid Dynamics Holdings Inc 20251010 0 8.32 8.32 7.61 7.62 968962 7.62 down down correct
GECC.US Great Elm Capital Corporation 20251010 0 7.46 7.79 7.45 7.69 180220 7.3214 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20251010 0 25.05 25.05 25.05 25.05 200 24.6827
GEG.US Great Elm Group Inc 20251010 0 2.45 2.49 2.4 2.42 19200 2.42 down down correct
GENC.US Gencor Industries Inc 20251010 0 14.14 14.45 13.75 13.86 23500 13.86 down up incorrect
GEOS.US Geospace Technologies Corporation 20251010 0 23.6 24 22.33 22.65 171697 22.65 down up incorrect
GERN.US Geron Corporation 20251010 0 1.41 1.45 1.3 1.31 9726326 1.31 down down correct
GEVO.US Gevo Inc 20251010 0 2.28 2.34 2.18 2.19 7017052 2.19 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20251010 0 1.15 1.17 1.06 1.06 1229000 1.06 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20251010 0 0.1845 0.218 0.1767 0.218 4537 0.218 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20251010 0 35.4 35.5399 32.94 32.96 4388470 32.96 down down correct
GGAL.US Grupo Financiero Galicia S.A 20251010 0 34.41 34.54 31.87 33.13 4696100 32.6834 down down correct
GH.US Guardant Health Inc 20251010 0 66.57 66.57 63.87 64.22 2171352 64.22 down down correct
GHRS.US GH Research PLC Ordinary Shares 20251010 0 13.18 13.18 12.26 12.59 282671 12.59 down down correct
GIFI.US Gulf Island Fabrication Inc 20251010 0 7.36 7.495 7.25 7.27 35619 7.27 down down correct
GIGGU.US GigCapital4 Inc 20251010 0 12.43 12.43 11.3 11.53 700 11.53 down down correct
GIGGW.US GigCapital4 Inc 20251010 0 0.9998 1.11 0.821 0.9489 962427 0.9489 down down correct
GIGM.US GigaMedia Limited 20251010 0 1.62 1.6382 1.62 1.62 4449 1.62
GIII.US G 20251010 0 26.25 26.35 24.84 25.06 957433 24.9802 down down correct
GILD.US Gilead Sciences Inc 20251010 0 117.65 119.33 116.5 117.18 7896618 116.4111 down down correct
GILT.US Gilat Satellite Networks Ltd 20251010 0 14.15 14.19 13.35 13.6 988700 13.6 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20251010 0 1.3 1.3569 1.15 1.18 221719 1.18 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20251010 0 0.09 0.1198 0.09 0.1198 501 0.1198 up up correct
GIREX.US Griffin Institutional Access Real Estate 20251010 0 24.31 24.31 24.31 24.31 0 23.9932
GLAD.US Gladstone Capital Corporation 20251010 0 19.72 19.85 19.29 19.31 439106 18.59 down down correct
GLBE.US Global 20251010 0 34.58 34.58 32.97 33.88 1742184 33.88 down down correct
GLBS.US Globus Maritime Limited 20251010 0 1.14 1.18 1.13 1.13 29800 1.13 down down correct
GLBZ.US Glen Burnie Bancorp 20251010 0 4.745 4.745 4.7 4.7 2572 4.7 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20251010 0 11.65 11.73 11.19 11.21 307728 11.21 down up incorrect
GLMD.US Galmed Pharmaceuticals Ltd 20251010 0 1.53 1.5999 1.41 1.42 218284 1.42 down down correct
GLNG.US Golar LNG Limited 20251010 0 39.41 40.39 38.88 38.99 1811301 38.736 down down correct
GLPG.US Galapagos NV 20251010 0 33.81 34.8 33.58 34.1 285779 34.1 up up correct
GLPI.US Gaming and Leisure Properties Inc 20251010 0 44.98 45.16 44.42 44.63 2130755 43.8161 down down correct
GLRE.US Greenlight Capital Re Ltd 20251010 0 12.55 12.675 12.41 12.45 126887 12.45 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20251010 0 23.85 23.85 23.85 23.85 0 23.539
GLSI.US Greenwich LifeSciences Inc 20251010 0 11.31 11.31 10.59 10.65 85000 10.65 down down correct
GLTO.US Galecto Inc 20251010 0 13.71 14.75 12.19 12.66 595422 12.66 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20251010 0 8.58 10.22 8.525 10.04 6195648 10.04 up down incorrect
GMBL.US Esports Entertainment Group Inc 20251010 0 0.404 0.43 0.378 0.43 2000 0.43 up up correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20251010 0 0.054 0.054 0.054 0.054 0 0.054
GNFT.US Genfit SA 20251010 0 4.3496 4.3496 4.2501 4.2501 2953 4.2501 down down correct
GNLN.US Greenlane Holdings Inc 20251010 0 4.07 4.08 3.84 3.87 25800 3.87 down down correct
GNPX.US Genprex Inc 20251010 0 0.21 0.2281 0.2051 0.2052 61393 10.2575 down down correct
GNSS.US Genasys Inc 20251010 0 2.21 2.23 2.1 2.1 149884 2.1 down down correct
GNTX.US Gentex Corporation 20251010 0 26.28 26.305 25.575 25.63 1553573 25.5044 down down correct
GO.US Grocery Outlet Holding Corp 20251010 0 15.49 15.8 15.3 15.39 2469700 15.39 down down correct
GOCO.US GoHealth Inc 20251010 0 4.45 4.7188 4.4 4.41 70256 4.41 down down correct
GOGO.US Gogo Inc 20251010 0 9.07 9.29 8.69 8.89 1191071 8.89 down down correct
GOOD.US Gladstone Commercial Corporation 20251010 0 11.46 11.515 11.3 11.31 536612 10.8193 down up incorrect
GOODN.US Gladstone Commercial Corporation 20251010 0 22.06 22.178 22.06 22.178 1500 21.5125 up down incorrect
GOOG.US Alphabet Inc 20251010 0 242.16 244.84 236.685 237.49 22449100 237.3352 down down correct
GOOGL.US Alphabet Inc 20251010 0 241.43 244.09 235.84 236.57 33180320 236.4154 down up incorrect
GOSS.US Gossamer Bio Inc 20251010 0 2.55 2.575 2.21 2.28 4325600 2.28 down up incorrect
GOVX.US GeoVax Labs Inc 20251010 0 0.6 0.61 0.55 0.555 52196 13.875 down down correct
GP.US GreenPower Motor Company Inc 20251010 0 3.12 3.175 2.87 2.97 77400 2.97 down down correct
GPRE.US Green Plains Inc 20251010 0 9.37 9.73 8.925 9.08 2289578 9.08 down down correct
GPRO.US GoPro Inc 20251010 0 2.36 2.37 1.95 1.98 16382139 1.98 down down correct
GRBK.US Green Brick Partners Inc 20251010 0 64.67 65.4 62.8 63.15 390300 63.15 down up incorrect
GREE.US Greenidge Generation Holdings Inc 20251010 0 2.32 2.42 1.95 2.02 669700 2.02 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20251010 0 12.9 13.12 12.9 13.04 5900 12.2018 up down incorrect
GRFS.US Grifols S.A 20251010 0 9.47 9.51 9.24 9.32 488171 9.32 down up incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20251010 0 24.94 24.94 24.94 24.94 0 24.6145
GRIN.US Grindrod Shipping Holdings Ltd 20251010 0 27.35 27.352 26.88 26.929 15700 26.9118 down up incorrect
GRMN.US Garmin Ltd 20251010 0 258.05 258.05 248.03 248.03 828900 246.971 down down correct
GRNQ.US Greenpro Capital Corp 20251010 0 1.54 1.6 1.49 1.52 4629 1.52 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20251010 0 0.0004 0.0004 0.0004 0.0004 106 0.0004
GROW.US U.S. Global Investors Inc 20251010 0 2.715 2.72 2.55 2.565 73148 2.5274 down down correct
GRPN.US Groupon Inc 20251010 0 21.62 22 19.87 19.94 2056200 19.94 down down correct
GRTX.US Galera Therapeutics Inc 20251010 0 0.019 0.0199 0.0175 0.0175 71402 0.0175 down down correct
GRVY.US Gravity Co. Ltd 20251010 0 60.91 60.9961 58.85 59.54 27823 59.54 down down correct
GRWG.US GrowGeneration Corp 20251010 0 1.81 1.81 1.65 1.65 859644 1.65 down down correct
GSBC.US Great Southern Bancorp Inc 20251010 0 60.34 61.135 59.1 59.11 43038 58.7041 down down correct
GSHD.US Goosehead Insurance Inc 20251010 0 69.61 70.14 68.37 68.57 296144 68.57 down up incorrect
GSIT.US GSI Technology Inc 20251010 0 4.91 5.0345 4.54 4.56 169326 4.56 down up incorrect
GSM.US Ferroglobe PLC 20251010 0 5.31 5.3652 4.96 4.96 1227509 4.9451 down down correct
GSRDX.US GSRDX 20251010 0 7.47 7.47 7.47 7.47 0 7.3194
GSREX.US GSREX 20251010 0 7.46 7.46 7.46 7.46 0 7.3235
GSRHX.US GSRHX 20251010 0 7.93 7.93 7.93 7.93 0 7.7746
GSRJX.US GSRJX 20251010 0 7.47 7.47 7.47 7.47 0 7.3246
GSRQX.US GSRQX 20251010 0 7.63 7.63 7.63 7.63 0 7.4794
GT.US The Goodyear Tire & Rubber Company 20251010 0 7.17 7.26 6.83 6.83 13445800 6.83 down up incorrect
GTBP.US GT Biopharma Inc 20251010 0 0.76 0.765 0.644 0.68 1603900 0.68 down down correct
GTEC.US Greenland Technologies Holding Corporation 20251010 0 1.25 1.28 1.21 1.22 107600 1.22 down down correct
GTIM.US Good Times Restaurants Inc 20251010 0 1.65 1.65 1.59 1.59 9179 1.59 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20251010 0 46.89 47.73 44.07 44.61 3370100 44.61 down down correct
GTX.US Garrett Motion Inc 20251010 0 13.02 13.295 12.86 12.91 1810600 12.797 down up incorrect
GURE.US Gulf Resources Inc 20251010 0 0.54 0.55 0.502 0.548 19620 5.48 up up correct
GWRS.US Global Water Resources Inc 20251010 0 10.6 10.9 10.36 10.37 118363 10.2331 down down correct
GYRO.US Gyrodyne LLC 20251010 0 10.12 10.16 9.85 10 4300 10 down down correct
HAFC.US Hanmi Financial Corporation 20251010 0 24.66 25 23.78 23.83 146731 23.3552 down down correct
HAIN.US The Hain Celestial Group Inc 20251010 0 1.41 1.43 1.331 1.34 1511773 1.34 down down correct
HALL.US Hallmark Financial Services Inc 20251010 0 0.05 0.05 0.05 0.05 0 0.05
HALO.US Halozyme Therapeutics Inc 20251010 0 65.54 65.6 63.78 64.1 1534500 64.1 down down correct
HAS.US Hasbro Inc 20251010 0 74.99 74.99 70.91 70.95 1759800 69.8155 down down correct
HBAN.US Huntington Bancshares Incorporated 20251010 0 16.37 16.39 15.58 15.6 32618369 15.4638 down down correct
HBANM.US Huntington Bancshares Incorporated 20251010 0 23.1 23.1 22.97 23.001 2800 22.2949 down down correct
HBANP.US Huntington Bancshares Incorporated 20251010 0 18.46 18.49 18.1301 18.219 21567 17.9224 down down correct
HBCP.US Home Bancorp Inc 20251010 0 53.92 54.4825 51.85 51.89 26398 51.3337 down down correct
HBIO.US Harvard Bioscience Inc 20251010 0 0.4447 0.445 0.4163 0.4196 751373 0.4196 down down correct
HBNC.US Horizon Bancorp Inc 20251010 0 15.58 15.91 15.03 15.04 343152 14.8981 down down correct
HBT.US HBT Financial Inc 20251010 0 24.08 24.33 23.34 23.45 23800 23.0669 down down correct
HCAT.US Health Catalyst Inc 20251010 0 2.78 2.81 2.61 2.65 710495 2.65 down down correct
HCKT.US The Hackett Group Inc 20251010 0 19.18 19.255 18.43 18.46 187037 18.3489 down up incorrect
HCM.US HUTCHMED (China) Limited 20251010 0 15.87 16.0199 15 15.08 59189 15.08 down up incorrect
HCSG.US Healthcare Services Group Inc 20251010 0 15.76 15.9475 15.13 15.18 541723 15.18 down up incorrect
HCTI.US Healthcare Triangle Inc. Common Stock 20251010 0 2.81 2.92 2.69 2.78 40810 166.8 down up incorrect
HCWB.US HCW Biologics Inc. Common Stock 20251010 0 4.55 4.595 4.05 4.06 59604 4.06 down down correct
HDSN.US Hudson Technologies Inc 20251010 0 9.03 9.1 8.79 8.8 221028 8.8 down down correct
HELE.US Helen of Troy Limited 20251010 0 20.64 21.44 20.22 20.6 1829283 20.6 down down correct
HEPS.US D 20251010 0 2.65 2.68 2.52 2.52 316860 2.52 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20251010 0 14.15 14.15 14.15 14.15 1006 13.9153
HFFG.US HF Foods Group Inc 20251010 0 2.58 2.7788 2.4 2.41 123917 2.41 down down correct
HFWA.US Heritage Financial Corporation 20251010 0 23.55 23.86 22.74 22.77 138430 22.319 down down correct
HGBL.US Heritage Global Inc 20251010 0 1.57 1.6 1.51 1.53 114400 1.53 down down correct
HIFS.US Hingham Institution for Savings 20251010 0 292.84 302.81 272.02 272.18 253467 270.2678 down down correct
HIHO.US Highway Holdings Limited 20251010 0 1.65 1.69 1.64 1.67 4405 1.67 up up correct
HIMX.US Himax Technologies Inc 20251010 0 8.98 9.05 8.115 8.13 2109371 8.13 down up incorrect
HITI.US High Tide Inc. Common Shares 20251010 0 3.63 3.63 3.38 3.43 899582 3.43 down up incorrect
HIVE.US HIVE Blockchain Technologies Ltd 20251010 0 7.2 7.84 6.5601 6.61 61950559 6.61 down up incorrect
HLIT.US Harmonic Inc 20251010 0 10.28 10.39 9.695 9.71 709004 9.71 down down correct
HLMN.US Hillman Solutions Corp 20251010 0 9.43 9.76 9.26 9.4 2007135 9.4 down down correct
HLNE.US Hamilton Lane Incorporated 20251010 0 118.97 119.22 114.63 118.26 1163306 117.7824 down down correct
HNNA.US Hennessy Advisors Inc 20251010 0 10.64 10.67 10.35 10.48 5833 10.1838 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20251010 0 24.76 24.85 24.25 24.85 2400 24.5471 up up correct
HNRG.US Hallador Energy Company 20251010 0 20 21.5 20 20.26 967525 20.26 up up correct
HNST.US The Honest Company Inc 20251010 0 3.85 3.99 3.69 3.72 6335969 3.72 down down correct
HOFT.US Hooker Furniture Corporation 20251010 0 9.19 9.35 8.83 8.95 37736 8.8536 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20251010 0 0.539 0.57 0.539 0.566 10300 0.566 up up correct
HOLX.US Hologic Inc 20251010 0 68.58 68.98 67.02 67.76 1706268 67.76 down down correct
HON.US Honeywell International Inc 20251010 0 193.1857 193.6664 189.18 189.3591 5870195 187.3018 down down correct
HONE.US HarborOne Bancorp Inc 20251010 0 13.93 14.22 13.425 13.44 722183 13.44 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20251010 0 151.505 153.56 138.94 138.96 41634300 138.96 down down correct
HOOK.US HOOKIPA Pharma Inc 20251010 0 0.887 0.91 0.887 0.896 8500 0.896 up up correct
HOPE.US Hope Bancorp Inc 20251010 0 10.94 11.1 10.485 10.49 927979 10.2349 down down correct
HOTH.US Hoth Therapeutics Inc 20251010 0 1.67 1.72 1.56 1.58 816100 1.58 down down correct
HOWL.US Werewolf Therapeutics Inc 20251010 0 1.81 1.85 1.63 1.63 1387616 1.63 down down correct
HPK.US HighPeak Energy Inc 20251010 0 7 7.01 6.6 6.61 712600 6.5706 down down correct
HQI.US HireQuest Inc 20251010 0 8.75 8.84 8.31 8.32 15300 8.22 down down correct
HQY.US HealthEquity Inc 20251010 0 92.21 92.4855 90.23 90.52 592601 90.52 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20251010 0 26.86 26.86 25.97 26.54 1027300 26.54 down down correct
HROW.US Harrow Health Inc 20251010 0 40.75 41.08 37.39 37.48 1132500 37.48 down down correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20251010 0 25.55 25.61 25.53 25.61 8300 25.61 up up correct
HRTX.US Heron Therapeutics Inc 20251010 0 1.31 1.335 1.275 1.28 1615227 1.28 down down correct
HRZN.US Horizon Technology Finance Corporation 20251010 0 6.01 6.06 5.85 5.9 810588 5.4188 down down correct
HSDT.US Helius Medical Technologies Inc 20251010 0 16.48 16.73 14.2 14.7 1035700 14.7 down up incorrect
HSIC.US Henry Schein Inc 20251010 0 64.69 64.955 62.56 63.17 1301131 63.17 down down correct
HSII.US Heidrick & Struggles International Inc 20251010 0 58.19 58.33 58.16 58.2 532634 58.0516 up down incorrect
HST.US Host Hotels & Resorts Inc 20251010 0 16.17 16.24 15.8 15.82 8239900 15.5173 down down correct
HSTM.US HealthStream Inc 20251010 0 26.54 26.86 25.56 25.6 140011 25.5676 down down correct
HTBK.US Heritage Commerce Corp 20251010 0 9.75 9.945 9.47 9.47 582366 9.2657 down down correct
HTHT.US Huazhu Group Limited 20251010 0 37.78 38.39 36.76 37.18 1968641 37.18 down up incorrect
HTLD.US Heartland Express Inc 20251010 0 8.4 8.42 7.875 7.95 686609 7.9328 down up incorrect
HTOO.US Fusion Fuel Green PLC 20251010 0 4.78 4.9 4.451 4.53 103200 4.53 down down correct
HTOOW.US Fusion Fuel Green PLC 20251010 0 0.0213 0.023 0.0213 0.023 385 0.023 up up correct
HUBG.US Hub Group Inc 20251010 0 35.5 35.5 32.97 33.12 734521 33.0156 down down correct
HUDI.US Huadi International Group Co. Ltd 20251010 0 1.46 1.48 1.35 1.36 204870 1.36 down down correct
HUIZ.US Huize Holding Limited 20251010 0 3.9 4.096 3.545 3.57 59500 3.57 down down correct
HUMA.US Humacyte Inc 20251010 0 1.63 1.64 1.55 1.56 7477395 1.56 down down correct
HUMAW.US Humacyte Inc 20251010 0 0.2624 0.31 0.2357 0.31 33566 0.31 up up correct
HURC.US Hurco Companies Inc 20251010 0 17.81 17.81 17 17.19 26133 17.19 down up incorrect
HURN.US Huron Consulting Group Inc 20251010 0 148.64 149.32 144.66 145.01 138779 145.01 down up incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20251010 0 49.13 51.299 42.875 43.57 11113270 43.57 down down correct
HWBK.US Hawthorn Bancshares Inc 20251010 0 29.75 29.98 29.58 29.58 7936 29.4054 down down correct
HWC.US Hancock Whitney Corporation 20251010 0 62.13 62.3 58.98 59.01 996500 58.1495 down down correct
HWCPZ.US HWCPZ 20251010 0 24.095 24.43 24.095 24.36 9200 23.5674 up up correct
HWKN.US Hawkins Inc 20251010 0 170.1 172.1 166.52 166.8 166790 166.3324 down down correct
HYAC.US Haymaker Acquisition Corp. III 20251010 0 11.38 11.39 11.285 11.3 175976 11.3 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20251010 0 3.43 3.439 3.16 3.28 11800 3.28 down down correct
HYMC.US Hycroft Mining Holding Corporation 20251010 0 7.63 7.75 7.27 7.45 3657100 7.45 down down correct
IART.US Integra LifeSciences Holdings Corporation 20251010 0 14.17 14.35 13.175 13.34 827232 13.34 down up incorrect
IAS.US Integral Ad Science Holding Corp. Common Stock 20251010 0 10.19 10.215 10.18 10.18 5064144 10.18 down down correct
IBCP.US Independent Bank Corporation 20251010 0 31.24 31.67 30.4 30.41 95419 31.1634 down down correct
IBEX.US IBEX Limited 20251010 0 38.4 38.5 35.8 35.87 144478 35.87 down down correct
IBKR.US Interactive Brokers Group Inc 20251010 0 72.49 73.35 68.8 69.01 5043700 68.8511 down down correct
IBOC.US International Bancshares Corporation 20251010 0 67.24 68.9026 65.66 65.75 302271 65.0871 down down correct
IBRX.US ImmunityBio Inc 20251010 0 2.46 2.48 2.36 2.36 12035400 2.36 down down correct
ICCC.US ImmuCell Corporation 20251010 0 6.7 6.99 6.7 6.8 26528 6.8 up up correct
ICCM.US Icecure Medical 20251010 0 0.982 0.982 0.8711 0.8712 2272737 0.8712 down down correct
ICFI.US ICF International Inc 20251010 0 88.7 89.3 86.195 86.54 225029 86.3981 down up incorrect
ICHR.US Ichor Holdings Ltd 20251010 0 19.97 20.08 18.2408 18.29 1071298 18.29 down down correct
ICLR.US ICON Public Limited Company 20251010 0 188.12 188.79 181.095 183.49 540781 183.49 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20251010 0 2.94 3.005 2.87 2.87 11800 2.7383 down down correct
ICUI.US ICU Medical Inc 20251010 0 116.66 116.66 112.5 114.13 198038 114.13 down down correct
IDCC.US InterDigital Inc 20251010 0 348.57 351.05 339.88 339.9 272252 339.1424 down down correct
IDN.US Intellicheck Inc 20251010 0 5 5.13 4.76 4.8 193685 4.8 down down correct
IDXX.US IDEXX Laboratories Inc 20251010 0 628.75 628.75 615.0002 616.15 410774 616.15 down down correct
IDYA.US IDEAYA Biosciences Inc 20251010 0 26.89 26.96 26.05 26.24 1310800 26.24 down down correct
IEP.US Icahn Enterprises L.P 20251010 0 8.18 8.23 8.1 8.11 692700 7.6466 down down correct
IESC.US IES Holdings Inc 20251010 0 400.01 403.61 360.445 361.56 183246 361.56 down down correct
IFBD.US Infobird Co. Ltd 20251010 0 1.07 1.07 1.007 1.01 23438 1.01 down down correct
IFMK.US iFresh Inc 20251010 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20251010 0 1.45 1.51 1.35 1.38 557773 1.38 down down correct
IGIC.US International General Insurance Holdings Ltd 20251010 0 22.79 22.956 22.205 22.28 107137 22.2354 down down correct
IHRT.US iHeartMedia Inc 20251010 0 2.95 2.98 2.565 2.59 560061 2.59 down down correct
III.US Information Services Group Inc 20251010 0 5.55 5.6 5.24 5.26 312680 5.219 down down correct
IIIV.US i3 Verticals Inc 20251010 0 31.8 32.115 30.535 30.56 114085 30.56 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20251010 0 1.2 1.2373 1.13 1.13 252876 1.13 down up incorrect
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20251010 0 0.368 0.411 0.35 0.35 6400 0.35 down down correct
IKT.US Inhibikase Therapeutics Inc 20251010 0 1.66 1.68 1.585 1.61 93502 1.61 down up incorrect
ILMN.US Illumina Inc 20251010 0 96.49 96.49 91.65 93.86 1571800 93.86 down down correct
ILPT.US Industrial Logistics Properties Trust 20251010 0 5.41 5.5099 5.23 5.23 243211 5.1402 down down correct
IMAB.US I 20251010 0 4.85 4.9284 4.32 4.77 2047208 4.77 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20251010 0 10.23 10.23 10.23 10.23 1000 10.23
IMCC.US IM Cannabis Corp 20251010 0 2.02 2.0899 1.81 1.93 65464 1.93 down up incorrect
IMCR.US Immunocore Holdings plc 20251010 0 33.74 34.155 31.74 32.4 626271 32.4 down up incorrect
IMKTA.US Ingles Markets Incorporated 20251010 0 71.27 71.27 69.7 70.21 131156 70.0417 down up incorrect
IMMP.US Immutep Limited 20251010 0 2.07 2.09 1.92 2.01 225994 2.01 down down correct
IMMR.US Immersion Corporation 20251010 0 7.06 7.357 6.73 6.83 862152 6.708 down down correct
IMNM.US Immunome Inc 20251010 0 14.68 14.75 13.49 13.92 1472300 13.92 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20251010 0 20.89 20.89 19.83 19.85 8785 19.85 down down correct
IMRA.US IMARA Inc 20251010 0 38.95 40.1665 35.2 35.9485 13507 26.7691 down down correct
IMRN.US Immuron Limited 20251010 0 2.12 2.2 2.02 2.07 45766 2.07 down down correct
IMRX.US Immuneering Corporation 20251010 0 6.27 6.42 6.03 6.13 1853097 6.13 down down correct
IMTE.US Integrated Media Technology Limited 20251010 0 1.12 1.12 1.04 1.04 12900 1.04 down down correct
IMTX.US Immatics N.V 20251010 0 10.95 10.95 10.2 10.36 1220035 10.36 down down correct
IMUX.US Immunic Inc 20251010 0 0.923 0.93 0.861 0.899 1716200 0.899 down down correct
IMVT.US Immunovant Inc 20251010 0 17.62 17.62 16.595 17.03 2063800 17.03 down up incorrect
IMXI.US International Money Express Inc 20251010 0 14.69 14.75 14.425 14.5 397916 14.5 down up incorrect
INAB.US IN8bio Inc. Common Stock 20251010 0 2.26 2.343 2.1 2.1 81100 2.1 down down correct
INBK.US First Internet Bancorp 20251010 0 21.9 22.01 20.945 21.08 39734 21.0176 down down correct
INBKZ.US INBKZ 20251010 0 24.87 24.87 24.87 24.87 1100 23.8436
INBX.US Inhibrx Inc 20251010 0 34.72 34.86 31.28 32.465 496200 32.465 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20251010 0 1.68 1.68 1.558 1.6 30074 1.6 down down correct
INCY.US Incyte Corporation 20251010 0 85.01 85.19 83.06 83.8 1576610 83.8 down down correct
INDB.US Independent Bank Corp 20251010 0 69.24 70.34 65.28 65.5 389318 64.9894 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20251010 0 4.42 4.5 4.1 4.15 4792600 4.15 down down correct
INDP.US Indaptus Therapeutics Inc 20251010 0 4.32 4.834 3.74 3.92 213200 3.92 down down correct
INGN.US Inogen Inc 20251010 0 8.5 8.5 8.095 8.16 118516 8.16 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20251010 0 14.62 14.85 13.85 14 37800 14 down down correct
INM.US InMed Pharmaceuticals Inc 20251010 0 2.36 2.4 2.1 2.123 311862 2.123 down down correct
INMB.US INmune Bio Inc 20251010 0 1.98 1.9843 1.85 1.86 554908 1.86 down down correct
INMD.US InMode Ltd 20251010 0 16 16.16 15.26 15.265 1244620 15.265 down down correct
INN.US PF 20251010 0 19.68 19.68 19.45 19.68 797 18.9306
INNV.US InnovAge Holding Corp 20251010 0 6.03 6.0312 5.1 5.11 62827 5.11 down up incorrect
INO.US Inovio Pharmaceuticals Inc 20251010 0 2.62 2.66 2.53 2.57 1065200 2.57 down up incorrect
INOD.US Innodata Inc 20251010 0 93 93.5 83.17 83.28 2241302 83.28 down up incorrect
INOV.US Inovalon Holdings Inc 20251010 0 33.391 33.391 33.225 33.225 500 33.225 down up incorrect
INSE.US Inspired Entertainment Inc 20251010 0 8.77 9.109 8.26 8.27 188100 8.27 down down correct
INSG.US Inseego Corp 20251010 0 16.44 16.44 14.34 14.37 361600 14.37 down down correct
INSM.US Insmed Incorporated 20251010 0 164.11 164.23 161.31 162.33 2032527 162.33 down down correct
INTA.US Intapp Inc. Common Stock 20251010 0 38.92 39.355 37.3 37.76 922000 37.76 down down correct
INTC.US Intel Corporation 20251010 0 38.46 39.65 36.3 36.37 183063297 36.37 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20251010 0 10.49 10.49 10.49 10.49 0 10.49
INTG.US The InterGroup Corporation 20251010 0 24.11 24.11 21 23.75 6700 23.75 down down correct
INTU.US Intuit Inc 20251010 0 645.4 653.18 641.23 641.79 3059279 640.6101 down up incorrect
INTZ.US Intrusion Inc 20251010 0 1.83 1.86 1.73 1.74 314127 1.74 down down correct
INVA.US Innoviva Inc 20251010 0 17.51 17.9299 17.23 17.35 534978 17.35 down down correct
INVE.US Identiv Inc 20251010 0 3.8 3.8099 3.53 3.53 38038 3.53 down down correct
INVZ.US Innoviz Technologies Ltd 20251010 0 2.2 2.43 2.09 2.09 15259050 2.09 down down correct
INVZW.US Innoviz Technologies Ltd 20251010 0 0.073 0.089 0.073 0.0766 124209 0.0766 up up correct
IOBT.US IO Biotech Inc. Common Stock 20251010 0 0.58 0.65 0.55 0.5521 5269772 0.5521 down down correct
IONS.US Ionis Pharmaceuticals Inc 20251010 0 70 70.49 69.4 69.97 1697166 69.97 down down correct
IOSP.US Innospec Inc 20251010 0 76.29 78.49 73.72 73.92 178423 73.0296 down down correct
IOVA.US Iovance Biotherapeutics Inc 20251010 0 2.19 2.19 2.04 2.1 14271100 2.1 down down correct
IPAR.US Inter Parfums Inc 20251010 0 93.86 94.1125 91.19 92.46 193472 91.5815 down down correct
IPDN.US Professional Diversity Network Inc 20251010 0 3.14 3.144 2.95 2.96 77190 2.96 down down correct
IPGP.US IPG Photonics Corporation 20251010 0 86.97 90 80.1 80.68 299918 80.68 down down correct
IPHA.US Innate Pharma S.A 20251010 0 1.98 2.1008 1.98 2.03 43705 2.03 up down incorrect
IPSC.US Century Therapeutics Inc. 20251010 0 0.6 0.6175 0.5446 0.5687 1490000 0.5687 down down correct
IPW.US iPower Inc. 20251010 0 0.56 0.5983 0.54 0.5404 18640 16.212 down down correct
IPWR.US Ideal Power Inc 20251010 0 5.05 5.43 4.82 4.92 94000 4.92 down up incorrect
IQ.US iQIYI Inc 20251010 0 2.33 2.37 2.19 2.24 24351080 2.24 down up incorrect
IRBT.US iRobot Corporation 20251010 0 4.15 4.17 3.765 3.79 1440583 3.79 down down correct
IRDM.US Iridium Communications Inc 20251010 0 19.72 19.73 18.12 18.38 3705692 18.2328 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20251010 0 67.88 70.05 58.02 59.77 72743300 59.77 down down correct
IRIX.US IRIDEX Corporation 20251010 0 1.12 1.14 1.02 1.04 100229 1.04 down down correct
IRMD.US IRadimed Corporation 20251010 0 75.33 75.414 71.44 71.68 65042 71.0291 down down correct
IROQ.US IF Bancorp Inc 20251010 0 25.31 25.31 25.31 25.31 227 25.31
IRTC.US iRhythm Technologies Inc 20251010 0 178.08 180.42 176.01 176.2 216738 176.2 down up incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20251010 0 1.87 1.94 1.575 1.585 1719649 1.585 down down correct
ISPC.US iSpecimen Inc. Common Stock 20251010 0 0.909 0.94 0.82 0.869 778800 0.869 down down correct
ISRG.US Intuitive Surgical Inc 20251010 0 444.06 446.99 429.25 429.59 2773352 429.59 down down correct
ISSC.US Innovative Solutions and Support Inc 20251010 0 12.03 12.22 11.43 11.51 266400 11.51 down down correct
ISTR.US Investar Holding Corporation 20251010 0 22.91 22.99 22.04 22.11 52290 22.0196 down down correct
ITIC.US Investors Title Company 20251010 0 257.62 258.69 251.65 253.72 67188 245.3691 down down correct
ITRI.US Itron Inc 20251010 0 126.91 127.205 122.13 122.2 562126 122.2 down down correct
ITRM.US Iterum Therapeutics plc 20251010 0 0.82 0.83 0.74 0.742 1087200 0.742 down down correct
ITRN.US Ituran Location and Control Ltd 20251010 0 35.67 35.72 35.13 35.35 118360 34.9426 down down correct
IVA.US Inventiva S.A 20251010 0 4.85 5.02 4.52 4.55 338681 4.55 down down correct
IZEA.US IZEA Worldwide Inc 20251010 0 3.9 5.25 3.86 4.9 1832665 4.9 up up correct
JACK.US Jack in the Box Inc 20251010 0 18.58 18.67 17.31 17.34 1240957 17.34 down down correct
JAGX.US Jaguar Health Inc 20251010 0 2.2 2.275 1.93 2.07 396200 2.07 down down correct
JAKK.US JAKKS Pacific Inc 20251010 0 18.38 18.605 17.54 17.68 137507 17.2214 down down correct
JAMF.US Jamf Holding Corp 20251010 0 10.42 10.57 10.06 10.15 1513143 10.15 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20251010 0 26.17 26.73 25.35 26.51 1005900 26.51 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20251010 0 138.71 139 135.28 135.43 487800 135.43 down up incorrect
JBHT.US J.B. Hunt Transport Services Inc 20251010 0 143.78 144.64 136.46 137.09 1578653 136.46 down down correct
JBLU.US JetBlue Airways Corporation 20251010 0 4.61 4.72 4.4 4.4 24292520 4.4 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20251010 0 62.26 62.425 61.52 61.93 101650 61.0773 down down correct
JD.US JD.com Inc 20251010 0 33.875 34.19 31.35 31.85 38090100 31.85 down down correct
JFIN.US Jiayin Group Inc 20251010 0 10.95 11.03 10.2 10.25 69033 10.25 down down correct
JFU.US 9F Inc 20251010 0 3.98 5.5 3.9 5.03 381542 5.03 up up correct
JG.US Aurora Mobile Limited 20251010 0 8.89 8.96 8.25 8.25 12738 8.25 down down correct
JJSF.US J & J Snack Foods Corp 20251010 0 94.49 96 92.93 94.09 213801 93.2973 down up incorrect
JKHY.US Jack Henry & Associates Inc 20251010 0 149.87 152.4 149.43 151.54 1721400 150.4884 up up correct
JOUT.US Johnson Outdoors Inc 20251010 0 41.85 42.45 40.731 41.02 51877 40.7155 down down correct
JPM.US PM 20251010 0 19.04 19.0999 18.84 18.89 103919 18.369 down down correct
JRSH.US Jerash Holdings (US) Inc 20251010 0 3.29 3.3 3.21 3.24 64031 3.1392 down up incorrect
JRVR.US James River Group Holdings Ltd 20251010 0 5.33 5.41 5.101 5.2 204430 5.1923 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20251010 0 19.895 19.9 19.81 19.87 6337 19.4933 down down correct
JSPR.US Jasper Therapeutics Inc 20251010 0 2.48 2.57 2.34 2.4 347300 2.4 down down correct
JVA.US Coffee Holding Co. Inc 20251010 0 4.46 4.535 4.2 4.2 68552 4.0909 down down correct
JWEL.US Jowell Global Ltd 20251010 0 1.69 1.74 1.69 1.7 9000 1.7 up up correct
JYNT.US The Joint Corp 20251010 0 8.46 8.46 8.04 8.06 134337 8.06 down down correct
JZXN.US Jiuzi Holdings Inc 20251010 0 0.374 0.39 0.3 0.36 43440 14.4 down down correct
KALA.US Kala Pharmaceuticals Inc 20251010 0 1.55 1.55 1.4 1.43 833486 1.43 down down correct
KALU.US Kaiser Aluminum Corporation 20251010 0 77.34 78.4299 76.455 76.68 126042 75.5997 down down correct
KALV.US KalVista Pharmaceuticals Inc 20251010 0 11.8 11.8 11.3 11.5 1152496 11.5 down down correct
KARO.US Karooooo Ltd 20251010 0 53.84 54.25 51.48 51.5 41366 51.5 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20251010 0 0.61 0.62 0.57 0.57 293425 0.57 down down correct
KBNT.US Kubient Inc 20251010 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20251010 0 13.62 13.7 12.4 12.63 4755200 12.63 down up incorrect
KDP.US Keurig Dr Pepper Inc 20251010 0 25.92 26.03 25.71 25.82 11763200 25.608 down down correct
KE.US Kimball Electronics Inc 20251010 0 28.46 28.7292 27.43 27.46 222707 27.46 down down correct
KELYA.US Kelly Services Inc 20251010 0 12.76 12.82 12.4 12.44 368471 12.2308 down down correct
KELYB.US Kelly Services Inc 20251010 0 13.03 13.03 13.03 13.03 0 12.8615
KEQU.US Kewaunee Scientific Corporation 20251010 0 42.98 44.03 41.45 41.53 30913 41.53 down up incorrect
KFFB.US Kentucky First Federal Bancorp 20251010 0 3.88 3.88 3.69 3.69 1734 3.69 down down correct
KFRC.US Kforce Inc 20251010 0 28.9 29.24 27.6 27.8 232200 27.041 down up incorrect
KHC.US The Kraft Heinz Company 20251010 0 25.09 25.29 24.98 25.15 9752700 24.3483 up down incorrect
KIDS.US OrthoPediatrics Corp 20251010 0 15.96 16.605 15.28 16.3 697233 16.3 up down incorrect
KINS.US Kingstone Companies Inc 20251010 0 14.7 14.72 14.28 14.34 114929 14.2477 down down correct
KLAC.US KLA Corporation 20251010 0 1052.29 1054.27 980.97 982.75 1576000 979.8307 down down correct
KLDO.US Kaleido Biosciences Inc 20251010 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20251010 0 40.85 41.06 38.13 38.18 388378 38.009 down down correct
KLTR.US Kaltura Inc. Common Stock 20251010 0 1.48 1.51 1.4425 1.49 425279 1.49 up up correct
KLXE.US KLX Energy Services Holdings Inc 20251010 0 1.86 1.93 1.74 1.74 82917 1.74 down down correct
KMDA.US Kamada Ltd 20251010 0 6.99 7.05 6.72 6.8 80750 6.8 down down correct
KNDI.US Kandi Technologies Group Inc 20251010 0 1.3 1.35 1.21 1.23 279566 1.23 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20251010 0 38.11 38.48 37.09 37.89 460459 37.89 down down correct
KNSL.US Kinsale Capital Group Inc 20251010 0 478.2 478.71 468.805 469.93 156800 469.4058 down up incorrect
KOD.US Kodiak Sciences Inc 20251010 0 13.4 13.7733 11.4 11.87 944552 11.87 down up incorrect
KOPN.US Kopin Corporation 20251010 0 3.26 3.3 2.98 2.99 6358563 2.99 down down correct
KOSS.US Koss Corporation 20251010 0 4.93 5.03 4.84 4.86 40100 4.86 down down correct
KPLT.US Katapult Holdings Inc 20251010 0 15.62 16.07 14 14.4 66500 14.4 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20251010 0 0.0088 0.0095 0.0073 0.0088 104210 0.0088
KPRX.US Kiora Pharmaceuticals Inc 20251010 0 2.82 2.85 2.65 2.7 24600 2.7 down down correct
KPTI.US Karyopharm Therapeutics Inc 20251010 0 5.91 5.95 5.5 5.5 217730 5.5 down down correct
KRKR.US 36Kr Holdings Inc 20251010 0 6.71 6.71 6 6 29041 6 down down correct
KRMD.US Repro Med Systems Inc 20251010 0 4.28 4.3899 4.23 4.29 135026 4.29 up down incorrect
KRNT.US Kornit Digital Ltd 20251010 0 13.47 13.72 13.36 13.54 678666 13.54 up down incorrect
KRNY.US Kearny Financial Corp 20251010 0 6.67 6.81 6.495 6.5 567233 6.3023 down down correct
KROS.US Keros Therapeutics Inc 20251010 0 16.14 16.18 15.68 15.7 451225 15.7 down down correct
KRT.US Karat Packaging Inc 20251010 0 24.01 24.095 22.96 23.02 126400 22.1337 down down correct
KRUS.US Kura Sushi USA Inc 20251010 0 59.56 59.56 55.6 55.67 273837 55.67 down down correct
KRYS.US Krystal Biotech Inc 20251010 0 189.88 190.01 181.32 181.47 338161 181.47 down down correct
KTCC.US Key Tronic Corporation 20251010 0 3.33 3.3301 3.14 3.21 12809 3.21 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20251010 0 94.7 102.6453 92.9 94.63 7345856 94.63 down up incorrect
KTTA.US Pasithea Therapeutics Corp. 20251010 0 0.777 0.791 0.73 0.749 94400 0.749 down down correct
KURA.US Kura Oncology Inc 20251010 0 10.27 10.27 9.7 9.85 1465243 9.85 down down correct
KVHI.US KVH Industries Inc 20251010 0 5.64 5.7567 5.64 5.67 18724 5.67 up up correct
KXIN.US Kaixin Auto Holdings 20251010 0 0.621 0.659 0.583 0.595 8010 17.85 down down correct
KYMR.US Kymera Therapeutics Inc 20251010 0 56.95 57.75 55.99 57.21 736900 57.21 up up correct
KZIA.US Kazia Therapeutics Limited 20251010 0 7.21 7.3 6.92 6.98 43200 6.98 down down correct
KZR.US Kezar Life Sciences Inc 20251010 0 4.45 4.47 4.16 4.22 20260 4.22 down down correct
LAKE.US Lakeland Industries Inc 20251010 0 17.91 17.9977 16.87 16.87 258518 16.8379 down down correct
LAMR.US Lamar Advertising Company (REIT) 20251010 0 119.52 119.52 117.05 117.32 443350 115.6612 down down correct
LAND.US Gladstone Land Corporation 20251010 0 9.12 9.163 8.92 9.01 568900 8.7926 down down correct
LANDM.US Gladstone Land Corporation 20251010 0 24.89 24.89 24.87 24.886 800 24.5761 down down correct
LANDO.US Gladstone Land Corporation 20251010 0 19.31 19.464 19.29 19.313 6000 18.7057 up up correct
LARAX.US LARAX 20251010 0 8.83 8.83 8.83 8.83 0 8.5648
LARK.US Landmark Bancorp Inc 20251010 0 26.01 26.01 25.56 25.79 6615 24.1759 down up incorrect
LASR.US nLIGHT Inc 20251010 0 30.28 30.59 28.045 28.07 787071 28.07 down up incorrect
LAUR.US Laureate Education Inc 20251010 0 28.98 29.32 28.82 28.87 731223 28.87 down down correct
LAZR.US Luminar Technologies Inc 20251010 0 2.12 2.25 1.91 1.94 9105300 1.94 down up incorrect
LBRDA.US Liberty Broadband Corporation 20251010 0 60.95 61.96 59.34 59.45 83743 59.45 down down correct
LBRDK.US Liberty Broadband Corporation 20251010 0 61.14 62.22 59.74 59.76 1391370 59.76 down down correct
LBRDP.US Liberty Broadband Corporation 20251010 0 24.5 24.53 24.409 24.45 9900 24.0131 down down correct
LBTYA.US Liberty Global plc 20251010 0 10.85 10.98 10.37 10.56 2453934 10.56 down down correct
LBTYB.US Liberty Global plc 20251010 0 10.4 10.5 10.39 10.5 600 10.5 up up correct
LBTYK.US Liberty Global plc 20251010 0 10.95 11.045 10.36 10.61 1959757 10.61 down down correct
LCAP.US Lionheart Acquisition Corporation II 20251010 0 29.45 29.45 28.5887 28.5887 12845 28.5592 down up incorrect
LCID.US Lucid Group Inc. Common Stock 20251010 0 21.71 22.19 20.94 20.98 8437700 20.98 down down correct
LCNB.US LCNB Corp 20251010 0 14.98 14.98 14.35 14.35 27622 13.9678 down up incorrect
LCRDX.US LCRDX 20251010 0 8.83 8.83 8.83 8.83 0 8.4754
LCRUX.US LCRUX 20251010 0 8.83 8.83 8.83 8.83 0 8.5652
LCUT.US Lifetime Brands Inc 20251010 0 3.76 3.76 3.51 3.55 40859 3.4618 down down correct
LE.US Lands' End Inc 20251010 0 14.92 15.06 13.938 14.03 181046 14.03 down down correct
LECO.US Lincoln Electric Holdings Inc 20251010 0 235.63 237.495 227.54 227.93 358220 227.1901 down down correct
LEDS.US SemiLEDs Corporation 20251010 0 2.45 2.45 2.2 2.2 21811 2.2 down down correct
LEE.US Lee Enterprises Incorporated 20251010 0 4.61 4.9862 4.265 4.33 36891 4.33 down down correct
LEGH.US Legacy Housing Corporation 20251010 0 21.5 22.46 20.85 22.18 461238 22.18 up up correct
LEGN.US Legend Biotech Corporation 20251010 0 32.09 32.44 31.18 31.7 1911600 31.7 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20251010 0 45.94 45.94 45.94 45.94 0 45.3369
LESL.US Leslie's Inc 20251010 0 4.54 4.88 4.265 4.31 207200 4.31 down down correct
LEXX.US Lexaria Bioscience Corp 20251010 0 0.87 0.9 0.84 0.857 231300 0.857 down down correct
LEXXW.US Lexaria Bioscience Corp 20251010 0 0.04 0.04 0.033 0.04 4309 0.04
LFMD.US LifeMD Inc 20251010 0 6.56 6.675 6.145 6.17 1271199 6.17 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20251010 0 23.65 23.65 23.65 23.65 800 23.0865
LFST.US LifeStance Health Group Inc. Common Stock 20251010 0 5.36 5.4 5.035 5.05 1705817 5.05 down down correct
LFUS.US Littelfuse Inc 20251010 0 260.81 267.11 249.28 249.87 175212 248.5531 down up incorrect
LFVN.US LifeVantage Corporation 20251010 0 9.45 9.5 8.87 8.96 90700 8.8152 down down correct
LGHL.US Lion Group Holding Ltd 20251010 0 1.35 1.385 1.23 1.24 19738 16.12 down up incorrect
LGIH.US LGI Homes Inc 20251010 0 46.96 47.5 44.7 44.77 445012 44.77 down up incorrect
LGND.US Ligand Pharmaceuticals Incorporated 20251010 0 181.66 182.12 177.35 177.73 115500 177.73 down down correct
LGO.US Largo Resources Ltd 20251010 0 1.86 2.105 1.82 2 3371298 2 up up correct
LGVN.US Longeveron Inc 20251010 0 0.88 0.89 0.796 0.813 677400 0.813 down down correct
LI.US Li Auto Inc 20251010 0 23.75 23.8097 22.51 22.8 7441353 22.8 down down correct
LIDR.US Aeye Inc 20251010 0 3.45 4 3.06 3.07 16412311 3.07 down up incorrect
LIDRW.US AEye Inc 20251010 0 0.247 0.3364 0.2025 0.2344 250431 0.2344 down up incorrect
LILA.US Liberty Latin America Ltd 20251010 0 7.86 7.935 7.58 7.6 338586 7.6 down down correct
LILAK.US Liberty Latin America Ltd 20251010 0 8 8.125 7.735 7.75 800667 7.75 down down correct
LINC.US Lincoln Educational Services Corporation 20251010 0 21.49 21.76 21.15 21.29 196000 21.29 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20251010 0 12.23 12.3879 11.74 11.76 294129 11.76 down down correct
LINK.US Interlink Electronics Inc 20251010 0 11.28 11.9171 10.01 10.1651 109500 6.7767 down down correct
LIQT.US LiqTech International Inc 20251010 0 2.755 2.82 2.68 2.68 7818 2.68 down down correct
LITE.US Lumentum Holdings Inc 20251010 0 160.8 160.8 147.81 149.61 3375899 149.61 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20251010 0 4.62 4.95 4.42 4.48 2021000 4.48 down down correct
LIVE.US Live Ventures Incorporated 20251010 0 17.8 17.8 17.8 17.8 1400 17.8
LIVN.US LivaNova PLC 20251010 0 51.8 52.42 50.405 50.69 322261 50.69 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20251010 0 4.78 4.9 4.495 4.77 140797 4.77 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20251010 0 0.122 0.126 0.12 0.126 6400 0.126 up up correct
LKFN.US Lakeland Financial Corporation 20251010 0 62.91 63.3616 60.91 61.05 110729 60.0292 down down correct
LKQ.US LKQ Corporation 20251010 0 29.41 29.715 28.65 28.68 2260208 28.3893 down down correct
LMAT.US LeMaitre Vascular Inc 20251010 0 87.65 87.86 85.39 86.05 106829 85.8517 down down correct
LMB.US Limbach Holdings Inc 20251010 0 96.28 98.5 90.69 90.86 143957 90.86 down down correct
LMFA.US LM Funding America Inc 20251010 0 1.29 1.34 1.17 1.18 575400 1.18 down up incorrect
LMNR.US Limoneira Company 20251010 0 14.85 14.92 14.56 14.58 116268 14.492 down down correct
LNSR.US LENSAR Inc 20251010 0 12.04 12.1235 11.76 11.89 71093 11.89 down down correct
LNT.US Alliant Energy Corporation 20251010 0 67.55 68.315 67.39 67.75 1907404 66.7015 up up correct
LNTH.US Lantheus Holdings Inc 20251010 0 52.65 53.83 52.21 53.54 2935300 53.54 up up correct
LOAN.US Manhattan Bridge Capital Inc 20251010 0 5.32 5.4186 5.25 5.3 76632 5.1703 down down correct
LOB.US Live Oak Bancshares Inc 20251010 0 36.04 36.275 34.82 34.85 282900 34.7892 down down correct
LOCO.US El Pollo Loco Holdings Inc 20251010 0 9.5 9.53 9.265 9.29 187301 9.29 down up incorrect
LOGC.US LogicBio Therapeutics Inc 20251010 0 7.71 7.9 7.6 7.9 31900 7.9 up up correct
LOGI.US Logitech International S.A 20251010 0 109.41 109.41 101.61 101.71 1316650 101.71 down down correct
LOOP.US Loop Industries Inc 20251010 0 1.71 1.8487 1.61 1.64 79010 1.64 down down correct
LOPE.US Grand Canyon Education Inc 20251010 0 208.04 209.39 205.97 207.86 350928 207.86 down down correct
LOVE.US The Lovesac Company 20251010 0 14.65 14.72 14.0552 14.19 1406445 14.19 down down correct
LPCN.US Lipocine Inc 20251010 0 3.16 3.22 3.07 3.1 26056 3.1 down up incorrect
LPLA.US LPL Financial Holdings Inc 20251010 0 329.28 331.56 314.74 315.24 623757 314.9889 down down correct
LPRO.US Open Lending Corporation 20251010 0 2 2.03 1.84 1.89 752874 1.89 down down correct
LPSN.US LivePerson Inc 20251010 0 0.4598 0.4599 0.3901 0.4069 669127 6.1035 down down correct
LPTH.US LightPath Technologies Inc 20251010 0 9.71 10.16 7.9 7.97 4494402 7.97 down down correct
LPTX.US Leap Therapeutics Inc 20251010 0 0.666 0.709 0.6201 0.6385 1323001 0.6385 down down correct
LQDA.US Liquidia Corporation 20251010 0 24.46 24.46 22.7448 23.19 1961120 23.19 down down correct
LQDT.US Liquidity Services Inc 20251010 0 23.65 23.9397 23.12 23.19 182251 23.19 down down correct
LRCX.US Lam Research Corporation 20251010 0 140.6 141.8 131.02 131.37 18749000 130.9971 down down correct
LRMR.US Larimar Therapeutics Inc 20251010 0 4.53 4.54 4.1728 4.36 2650197 4.36 down down correct
LSBK.US Lake Shore Bancorp Inc 20251010 0 12.91 12.92 12.87 12.88 8995 12.7209 down down correct
LSCC.US Lattice Semiconductor Corporation 20251010 0 74.62 76.15 69.1331 69.27 2138811 69.27 down down correct
LSTR.US Landstar System Inc 20251010 0 129.84 130.24 123.465 124.13 574938 121.7476 down down correct
LTAFX.US Altst Strgs Fd A 20251010 0 15.01 15.01 15.01 15.01 0 14.2966
LTBR.US Lightbridge Corporation 20251010 0 24.23 25.98 22.05 22.08 3960500 22.08 down down correct
LTCFX.US Alternative Strategies Fund Class C 20251010 0 13.98 13.98 13.98 13.98 0 13.9102
LTCH.US Latch Inc 20251010 0 0.07 0.11 0.07 0.11 42800 0.11 up up correct
LTIFX.US LTIFX 20251010 0 15.22 15.22 15.22 15.22 0 15.144
LTRN.US Lantern Pharma Inc 20251010 0 4.68 4.68 4.27 4.34 102850 4.34 down down correct
LTRX.US Lantronix Inc 20251010 0 5.7 5.72 4.85 4.91 812501 4.91 down down correct
LTRYW.US Lottery Com 20251010 0 0.0124 0.013 0.0124 0.0125 3801 0.0125 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20251010 0 1.23 1.25 1.15 1.15 1857683 1.15 down down correct
LULU.US Lululemon Athletica Inc 20251010 0 174.19 176.68 166.53 167.51 7424400 167.51 down down correct
LUNA.US Luna Innovations Incorporated 20251010 0 1.16 1.17 1.16 1.17 52300 1.17 up up correct
LUNG.US Pulmonx Corporation 20251010 0 1.7 1.73 1.55 1.58 339013 1.58 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20251010 0 5.27 5.49 5.187 5.25 24604 5.25 down down correct
LVO.US LiveOne Inc 20251010 0 4.19 4.2664 3.93 3.98 210499 3.98 down down correct
LVTX.US Lava Therapeutics B.V 20251010 0 1.54 1.58 1.53 1.55 91617 1.55 up up correct
LWAY.US Lifeway Foods Inc 20251010 0 26.24 27.133 25.71 25.98 136918 25.98 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20251010 0 5.975 5.9999 5.12 5.19 3626917 5.19 down down correct
LX.US LexinFintech Holdings Ltd 20251010 0 5.15 5.46 5 5.01 3220856 5.01 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20251010 0 0.67 0.75 0.64 0.665 786100 0.665 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20251010 0 1.66 1.66 1.45 1.49 4923730 1.49 down up incorrect
LYEL.US Lyell Immunopharma Inc. Common Stock 20251010 0 18.76 19.44 16.45 16.51 61813 16.51 down down correct
LYFT.US Lyft Inc 20251010 0 19.665 19.93 18.855 19.25 18778788 19.25 down down correct
LYRA.US Lyra Therapeutics Inc 20251010 0 7.8 8.0499 7.5052 7.67 69233 7.67 down down correct
LYTS.US LSI Industries Inc 20251010 0 21.98 22.6428 21.58 21.65 132671 21.5423 down down correct
LZ.US LegalZoom.com Inc 20251010 0 9.88 9.955 9.59 9.62 2152890 9.62 down down correct
MANH.US Manhattan Associates Inc 20251010 0 203.45 204.645 195.975 197.32 382231 197.32 down down correct
MAPS.US WM Technology Inc 20251010 0 1.21 1.24 1.1 1.11 2065604 1.11 down up incorrect
MAPSW.US WM Technology Inc 20251010 0 0.0227 0.025 0.0227 0.023 192100 0.023 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20251010 0 11.3 11.3 11.3 11.3 0 11.3
MAQCU.US Maquia Capital Acquisition Corporation 20251010 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20251010 0 266.33 270.22 259.86 260.2 1728200 259.086 down down correct
MARA.US Marathon Digital Holdings Inc 20251010 0 20.76 22.06 18.18 18.65 80366600 18.65 down down correct
MARK.US Remark Holdings Inc 20251010 0 0.004 0.007 0.0001 0.005 88852 0.005 up up correct
MARPS.US Marine Petroleum Trust 20251010 0 4.64 4.89 4.64 4.87 14100 4.7069 up up correct
MASI.US Masimo Corporation 20251010 0 151.13 151.155 144.1 144.64 591876 144.64 down down correct
MASS.US 908 Devices Inc 20251010 0 8.8 8.88 7.95 8 330718 8 down down correct
MAT.US Mattel Inc 20251010 0 18.16 18.16 17.04 17.1 5605400 17.1 down up incorrect
MATW.US Matthews International Corporation 20251010 0 22.98 23.0998 22.35 22.42 300603 21.9787 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20251010 0 3.63 3.63 3.3001 3.36 180891 3.36 down down correct
MBCN.US Middlefield Banc Corp 20251010 0 28.07 28.325 27.25 27.25 14194 26.9229 down down correct
MBIN.US Merchants Bancorp 20251010 0 32.17 32.54 31.11 31.22 227724 31.1338 down down correct
MBINN.US Merchants Bancorp 20251010 0 21 21.1 20.56 20.56 9500 20.1538 down down correct
MBIO.US Mustang Bio Inc 20251010 0 1.77 1.81 1.53 1.53 229212 1.53 down down correct
MBOT.US Microbot Medical Inc 20251010 0 3.16 3.17 2.92 2.92 3903500 2.92 down up incorrect
MBRX.US Moleculin Biotech Inc 20251010 0 0.5199 0.52 0.4652 0.474 84553 11.85 down up incorrect
MBUU.US Malibu Boats Inc 20251010 0 29.96 30.1354 28.4 28.71 187468 28.71 down down correct
MBWM.US Mercantile Bank Corporation 20251010 0 44.94 45.44 43.98 44.15 116204 43.468 down down correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20251010 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20251010 0 26.57 27.61 26.225 26.25 58200 25.7812 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20251010 0 20.22 20.35 19.435 19.5 114618 19.5 down down correct
MCHP.US Microchip Technology Incorporated 20251010 0 65.98 66.29 60.2 60.41 12554600 59.5195 down down correct
MCHX.US Marchex Inc 20251010 0 2.03 2.0395 1.94 1.96 108396 1.96 down up incorrect
MCRB.US Seres Therapeutics Inc 20251010 0 19.6 20.02 18.54 19.12 83900 19.12 down down correct
MCRI.US Monarch Casino & Resort Inc 20251010 0 97.98 97.98 95.29 96.75 83601 96.1484 down down correct
MDB.US MongoDB Inc 20251010 0 334.35 337.95 313.11 314.44 1960800 314.44 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20251010 0 428.71 445 416.29 429.6 419302 429.6 up up correct
MDIA.US MediaCo Holding Inc 20251010 0 1.26 1.3 1.22 1.242 78275 1.242 down up incorrect
MDLZ.US Mondelez International Inc 20251010 0 61.2 62.34 60.87 61.45 7697800 60.8894 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20251010 0 4.15 4.83 4.15 4.83 800 4.83 up up correct
MDWD.US MediWound Ltd 20251010 0 17.93 18.54 17.9 18.17 171154 18.17 up up correct
MDXG.US MiMedx Group Inc 20251010 0 6.91 6.96 6.51 6.55 560100 6.55 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20251010 0 4.39 4.4 4.05 4.08 239600 4.08 down down correct
MEDP.US Medpace Holdings Inc 20251010 0 518.2 521.035 494.17 501.22 405497 501.22 down down correct
MELI.US MercadoLibre Inc 20251010 0 2271.01 2280 2120 2133.67 731154 2133.67 down up incorrect
MEOH.US Methanex Corporation 20251010 0 37.55 37.9 35.96 35.99 638441 35.8191 down down correct
MERC.US Mercer International Inc 20251010 0 2.76 2.785 2.6035 2.62 464475 2.62 down down correct
MESA.US Mesa Air Group Inc 20251010 0 1.4 1.4899 1.3838 1.41 18773 21.15 up down incorrect
MESO.US Mesoblast Limited 20251010 0 19.09 19.1663 18.1 18.32 262376 18.32 down up incorrect
METC.US Ramaco Resources Inc 20251010 0 47 49.64 46.42 47.2 4431057 47.2 up down incorrect
MFH.US Mercurity Fintech Holding Inc 20251010 0 30.6 32.24 23.055 23.055 296300 23.055 down down correct
MFIN.US Medallion Financial Corp 20251010 0 9.61 9.92 9.32 9.38 39249 9.2666 down up incorrect
MGEE.US MGE Energy Inc 20251010 0 84.19 85.0474 84 84.59 125231 83.6198 up down incorrect
MGIC.US Magic Software Enterprises Ltd 20251010 0 21.28 21.465 20.46 20.46 32283 20.3445 down down correct
MGNI.US Magnite Inc 20251010 0 18.55 18.69 17.45 17.5 2482300 17.5 down down correct
MGNX.US MacroGenics Inc 20251010 0 1.77 1.77 1.65 1.69 572905 1.69 down down correct
MGPI.US MGP Ingredients Inc 20251010 0 24.49 24.59 23.54 23.84 269135 23.7293 down down correct
MGRC.US McGrath RentCorp 20251010 0 116.06 116.21 112.99 114 92255 113.0355 down down correct
MGTX.US MeiraGTx Holdings plc 20251010 0 8.82 8.95 7.81 7.84 378501 7.84 down down correct
MGYR.US Magyar Bancorp Inc 20251010 0 17.0426 17.0426 16.87 16.87 1345 16.6966 down down correct
MIDD.US The Middleby Corporation 20251010 0 132.89 133.655 128.69 129.12 385543 129.12 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20251010 0 0.9022 0.94 0.8 0.8003 64879 16.006 down down correct
MIND.US MIND Technology Inc 20251010 0 10.22 10.34 9.55 9.62 216339 9.62 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20251010 0 73.44 74.16 71.43 72.71 504281 72.71 down up incorrect
MIST.US Milestone Pharmaceuticals Inc 20251010 0 2.1 2.1 1.96 1.99 1701300 1.99 down up incorrect
MITK.US Mitek Systems Inc 20251010 0 9.34 9.41 8.97 9.05 381867 9.05 down down correct
MKSI.US MKS Instruments Inc 20251010 0 134.93 135.5 120.91 121.26 1546800 120.958 down up incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20251010 0 14.8 14.8 13.84 13.84 13100 13.512 down up incorrect
MKTX.US MarketAxess Holdings Inc 20251010 0 171.95 177.63 171.55 177.4 852181 175.8455 up up correct
MLAB.US Mesa Laboratories Inc 20251010 0 72.08 73.17 66.94 67.73 119867 67.4822 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20251010 0 10.5 10.5 10.45 10.46 113208 10.46 down down correct
MLACU.US Malacca Straits Acquisition Company Limited 20251010 0 11.47 11.47 11.47 11.47 0 11.47
MLCO.US Melco Resorts & Entertainment Limited 20251010 0 8.32 8.335 7.815 7.87 3365538 7.87 down down correct
MLKN.US MillerKnoll Inc 20251010 0 16.72 16.79 16.41 16.47 694855 16.1295 down up incorrect
MMLP.US Martin Midstream Partners L.P 20251010 0 3.05 3.14 3.05 3.05 8246 3.0387
MMSI.US Merit Medical Systems Inc 20251010 0 82.27 82.765 78.116 78.99 810390 78.99 down down correct
MMYT.US MakeMyTrip Limited 20251010 0 94.77 96.6 91.51 91.66 660881 91.66 down down correct
MNDO.US MIND C.T.I. Ltd 20251010 0 1.09 1.09 1.06 1.06 26151 1.06 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20251010 0 190.8 192.185 183.02 185.03 780000 185.03 down down correct
MNKD.US MannKind Corporation 20251010 0 5.2 5.2 4.79 4.88 8955300 4.88 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20251010 0 12.53 12.65 11.68 11.81 2167853 11.81 down down correct
MNOV.US MediciNova Inc 20251010 0 1.23 1.27 1.23 1.26 38855 1.26 up up correct
MNPR.US Monopar Therapeutics Inc 20251010 0 102.52 102.52 86.26 87.82 161900 87.82 down down correct
MNRO.US Monro Inc 20251010 0 16.83 16.83 16.01 16.11 796907 15.6746 down down correct
MNSB.US MainStreet Bancshares Inc 20251010 0 19.64 19.835 19.01 19.01 30758 18.8224 down down correct
MNSBP.US MainStreet Bancshares Inc 20251010 0 24.87 24.87 24.87 24.87 300 24.3994
MNST.US Monster Beverage Corporation 20251010 0 69.34 70.06 69.2 69.62 6769353 69.62 up up correct
MNTK.US Montauk Renewables Inc 20251010 0 2.25 2.26 2 2.02 160456 2.02 down up incorrect
MNTS.US Momentus Inc 20251010 0 1.51 1.54 1.34 1.37 155966 24.4643 down up incorrect
MNTSW.US Momentus Inc 20251010 0 0.04 0.04 0.032 0.038 58306 0.038 down up incorrect
MOFG.US MidWestOne Financial Group Inc 20251010 0 28.86 29.31 27.9 27.97 102541 27.639 down down correct
MOGO.US Mogo Inc 20251010 0 1.91 1.915 1.8 1.82 266508 1.82 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20251010 0 3.76 3.8 3.68 3.8 811 3.8 up up correct
MOMO.US Momo Inc 20251010 0 7.16 7.25 6.83 6.92 1516311 6.92 down down correct
MORN.US Morningstar Inc 20251010 0 228.12 228.95 223.45 225.34 288442 224.8215 down up incorrect
MOTS.US Motus GI Holdings Inc 20251010 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20251010 0 6.49 6.84 5.62 6.57 105178 6.57 up up correct
MPAA.US Motorcar Parts of America Inc 20251010 0 15.25 15.52 14.705 14.81 103087 14.81 down up incorrect
MPB.US Mid Penn Bancorp Inc 20251010 0 27.82 28.815 27.03 27.05 102077 26.6731 down down correct
MPWR.US Monolithic Power Systems Inc 20251010 0 985.45 990.25 901.39 904.44 872625 902.9129 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20251010 0 5.05 5.1 4.88 4.94 3887600 4.94 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20251010 0 1.486 1.5 1.09 1.2 64100 1.2 down down correct
MRAM.US Everspin Technologies Inc 20251010 0 11.57 11.72 10.6 10.61 401216 10.61 down down correct
MRBK.US Meridian Corporation 20251010 0 14.82 15.15 14.23 14.25 66361 14.0318 down down correct
MRCC.US Monroe Capital Corporation 20251010 0 7.01 7.0931 6.78 6.79 120372 6.602 down down correct
MRCY.US Mercury Systems Inc 20251010 0 80.27 80.38 73.45 73.58 1092346 73.58 down down correct
MREO.US Mereo BioPharma Group plc 20251010 0 2.1 2.1066 1.96 1.96 1076856 1.96 down down correct
MRKR.US Marker Therapeutics Inc 20251010 0 1.06 1.094 0.991 1.01 257806 1.01 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20251010 0 2.07 2.2178 2.03 2.14 1249103 2.14 up up correct
MRNA.US Moderna Inc 20251010 0 27.78 27.98 26.24 26.83 10103400 26.83 down down correct
MRSN.US Mersana Therapeutics Inc 20251010 0 9.11 9.28 8.745 9.24 70500 9.24 up up correct
MRTN.US Marten Transport Ltd 20251010 0 10.77 10.84 10.43 10.48 573404 10.4268 down down correct
MRUS.US Merus N.V 20251010 0 94.48 94.63 94.33 94.37 3443285 94.37 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20251010 0 3.32 3.37 3.14 3.19 4996270 3.19 down down correct
MRVL.US Marvell Technology Inc 20251010 0 92.97 94.66 85.36 85.61 30545699 85.5484 down down correct
MS.US PO 20251010 0 18.38 18.41 18.12 18.125 81890 17.8551 down down correct
MSBI.US Midland States Bancorp Inc 20251010 0 16.3 16.49 15.87 15.9 190322 15.368 down down correct
MSEX.US Middlesex Water Company 20251010 0 56.73 57.61 56.3295 57.2 155115 56.4386 up up correct
MSFT.US Microsoft Corporation 20251010 0 519.64 523.58 509.63 510.96 24133840 508.844 down down correct
MSGM.US Motorsport Games Inc 20251010 0 2.57 2.62 2.415 2.42 14800 2.42 down down correct
MSTR.US MicroStrategy Incorporated 20251010 0 323.18 323.43 303.57 304.79 13643700 304.79 down down correct
MSVB.US Mid 20251010 0 16.71 16.71 16.71 16.71 100 16.71
MTC.US Mmtec Inc 20251010 0 0.823 0.858 0.801 0.848 30100 0.848 up up correct
MTCH.US Match Group Inc 20251010 0 32.56 32.655 31.395 31.45 4764700 31.2659 down up incorrect
MTEX.US Mannatech Incorporated 20251010 0 8.755 9.0034 8.6 9 59812 9 up up correct
MTLS.US Materialise NV 20251010 0 6.2 6.26 5.78 5.79 180155 5.79 down down correct
MTRX.US Matrix Service Company 20251010 0 12.66 12.8385 12.23 12.27 132915 12.27 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20251010 0 132.75 133 121.97 122.18 1445135 122.18 down up incorrect
MU.US Micron Technology Inc 20251010 0 192.96 193.44 179.61 181.6 26990300 181.5267 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20251010 0 2.55 2.55 2.55 2.55 0 2.55
MVBF.US MVB Financial Corp 20251010 0 26.87 27.04 26.35 26.35 64440 26.0259 down down correct
MVIS.US MicroVision Inc 20251010 0 1.37 1.41 1.25 1.26 6322400 1.26 down down correct
MVST.US Microvast Holdings Inc 20251010 0 4.55 5.1 4.32 4.33 17374770 4.33 down down correct
MVSTW.US Microvast Holdings Inc 20251010 0 0.31 0.34 0.2716 0.2849 377983 0.2849 down down correct
MXCT.US MaxCyte Inc. 20251010 0 1.62 1.63 1.515 1.54 727176 1.54 down down correct
MYFW.US First Western Financial Inc 20251010 0 23.36 23.41 22.06 22.06 19837 22.06 down down correct
MYGN.US Myriad Genetics Inc 20251010 0 7.79 7.79 7.34 7.5 1040835 7.5 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20251010 0 1.6 1.65 1.52 1.6 512848 1.6
MYPS.US Playstudios Inc 20251010 0 0.9401 0.9565 0.922 0.945 283809 0.945 up down incorrect
MYPSW.US MYPSW 20251010 0 0.02 0.02 0.018 0.018 200 0.018 down down correct
MYRG.US MYR Group Inc 20251010 0 203.92 206.92 196.38 196.57 235400 196.57 down down correct
MYSZ.US My Size Inc 20251010 0 1.26 1.274 1.21 1.21 71100 1.21 down down correct
NAII.US Natural Alternatives International Inc 20251010 0 2.7501 2.9 2.6501 2.66 6903 2.66 down down correct
NAOV.US NanoVibronix Inc 20251010 0 7 7.066 6.31 6.32 135200 6.32 down down correct
NATH.US Nathan's Famous Inc 20251010 0 106.71 107.25 104.09 104.47 37375 103.4175 down up incorrect
NATR.US Nature's Sunshine Products Inc 20251010 0 14.86 14.86 14.52 14.58 62100 14.58 down down correct
NAUT.US Nautilus Biotechnology Inc 20251010 0 0.91 0.91 0.8197 0.8506 292141 0.8506 down down correct
NAVI.US Navient Corporation 20251010 0 12.33 12.365 11.9133 11.95 763341 11.5759 down down correct
NBIX.US Neurocrine Biosciences Inc 20251010 0 139.29 139.345 135.8 136.63 493782 136.63 down down correct
NBN.US Northeast Bank 20251010 0 94.31 95.96 91.41 91.43 76101 91.4117 down down correct
NBST.US Newbury Street Acquisition Corporation 20251010 0 10.02 10.02 10.02 10.02 0 10.02
NBSTU.US Newbury Street Acquisition Corporation 20251010 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20251010 0 40.75 41.2245 39.195 39.27 201233 38.5825 down down correct
NBTX.US Nanobiotix S.A 20251010 0 26.49 27.7449 23.31 23.6 181186 23.6 down up incorrect
NCMI.US National CineMedia Inc 20251010 0 4.39 4.49 4.13 4.15 691601 4.1183 down down correct
NCNA.US NuCana plc 20251010 0 5.97 6.17 5.2 5.33 340700 5.33 down down correct
NCNO.US nCino Inc 20251010 0 26.53 26.53 24.96 25.02 2320300 25.02 down down correct
NCSM.US NCS Multistage Holdings Inc 20251010 0 43.72 44.7103 41.79 41.79 9338 41.79 down down correct
NCTY.US The9 Limited 20251010 0 11.21 11.21 9.2 9.25 124300 9.25 down down correct
NDAQ.US Nasdaq Inc 20251010 0 91.402 91.96 88.85 88.9 3339837 88.6342 down down correct
NDLS.US Noodles & Company 20251010 0 0.65 0.6759 0.6317 0.6495 17506 5.196 down down correct
NDRA.US ENDRA Life Sciences Inc 20251010 0 6.82 7.29 6.41 6.48 152400 6.48 down down correct
NDSN.US Nordson Corporation 20251010 0 234.3 236.36 227.96 228.16 485226 227.3685 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20251010 0 20.64 20.91 19.925 19.96 43177 19.7847 down down correct
NEGG.US Newegg Commerce Inc 20251010 0 49.5 50 44.3 46.19 575300 46.19 down down correct
NEO.US NeoGenomics Inc 20251010 0 8.96 9.16 8.68 9.1 8546600 9.1 up up correct
NEOG.US Neogen Corporation 20251010 0 6.88 6.885 5.74 6.04 9241421 6.04 down down correct
NEON.US Neonode Inc 20251010 0 3.8 3.81 3.52 3.53 593300 3.53 down down correct
NEPH.US Nephros Inc 20251010 0 5.5 5.7 5.23 5.4 109720 5.4 down down correct
NERV.US Minerva Neurosciences Inc 20251010 0 2.42 2.6 2.31 2.35 134500 2.35 down down correct
NESR.US National Energy Services Reunited Corp 20251010 0 10.5 11.287 10.35 10.4 1876300 10.4 down down correct
NEWT.US Newtek Business Services Corp 20251010 0 11.18 11.3591 10.745 10.77 389739 10.4156 down up incorrect
NEXI.US NexImmune Inc 20251010 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20251010 0 6.72 6.83 6.45 6.46 4439661 6.46 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20251010 0 11.28 11.5 10.84 10.86 283931 10.6185 down down correct
NFE.US New Fortress Energy Inc 20251010 0 2.09 2.1799 1.86 1.87 20571910 1.87 down down correct
NFLX.US Netflix Inc 20251010 0 1229 1247 1219.1 1220.08 42797760 122.008 down down correct
NHTC.US Natural Health Trends Corp 20251010 0 4.35 4.74 4.35 4.62 78000 4.2629 up up correct
NICE.US NICE Ltd 20251010 0 137.68 138.375 132.6 133.85 504851 133.85 down down correct
NICHX.US NICHX 20251010 0 26.49 26.49 26.49 26.49 0 25.8941
NISN.US Nisun International Enterprise Development Group Co. Ltd 20251010 0 4.19 4.19 3.86 3.861 36498 3.861 down up incorrect
NIU.US Niu Technologies 20251010 0 5.05 5.2096 4.5111 4.72 2072624 4.72 down down correct
NKSH.US National Bankshares Inc 20251010 0 29.27 29.27 27.66 27.66 14798 26.9491 down up incorrect
NKTR.US Nektar Therapeutics 20251010 0 55.7 56.49 52.91 54.34 533813 54.34 down down correct
NKTX.US Nkarta Inc 20251010 0 2.36 2.36 2.12 2.16 1528800 2.16 down down correct
NLSP.US NLS Pharmaceutics AG 20251010 0 1.84 1.8595 1.75 1.76 173196 17.6 down down correct
NLSPW.US NLS Pharmaceutics AG 20251010 0 0.02 0.02 0.02 0.02 18700 0.02
NMFC.US New Mountain Finance Corporation 20251010 0 8.94 9.0699 8.91 8.93 1017384 8.6317 down down correct
NMIH.US NMI Holdings Inc 20251010 0 35.89 36.1 35.415 35.47 349956 35.47 down down correct
NMRD.US Nemaura Medical Inc 20251010 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20251010 0 17.26 17.64 16.96 16.99 1048544 16.959 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20251010 0 1.03 1.07 0.9448 0.95 712315 0.95 down down correct
NNAVW.US NextNav Inc. Warrant 20251010 0 5.48 5.8 5.15 5.19 19790 5.19 down down correct
NNBR.US NN Inc 20251010 0 1.95 1.95 1.81 1.82 203184 1.82 down down correct
NNDM.US Nano Dimension Ltd 20251010 0 1.76 1.819 1.65 1.655 5788100 1.655 down down correct
NNOX.US Nano 20251010 0 4.14 4.1599 3.84 3.9 1803541 3.9 down down correct
NODK.US NI Holdings Inc 20251010 0 13.16 13.16 12.99 12.99 6526 12.99 down down correct
NOTV.US Inotiv Inc 20251010 0 1.48 1.5 1.33 1.39 529193 1.39 down down correct
NOVT.US Novanta Inc 20251010 0 105.5 107.01 99.84 99.96 427898 99.96 down up incorrect
NPCE.US NeuroPace Inc 20251010 0 10.86 11.2499 10.25 10.28 112662 10.28 down down correct
NRC.US National Research Corporation 20251010 0 11.72 11.8499 11.28 11.48 108487 11.3823 down up incorrect
NRDS.US NerdWallet Inc. Class A Common Stock 20251010 0 10.63 10.79 10.265 10.29 404305 10.29 down down correct
NRIM.US Northrim BanCorp Inc 20251010 0 21.27 22.0311 20.41 20.43 135284 20.1771 down down correct
NRIX.US Nurix Therapeutics Inc 20251010 0 9.71 10.56 9.5 9.76 1996600 9.76 up up correct
NRXP.US NRx Pharmaceuticals Inc 20251010 0 3.59 3.59 3.14 3.17 667105 3.17 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20251010 0 0.13 0.1524 0.0925 0.1365 11913 0.1365 up up correct
NSIT.US Insight Enterprises Inc 20251010 0 108.9 109.295 105.78 106.58 271584 106.58 down down correct
NSPR.US InspireMD Inc 20251010 0 2.42 2.45 2.34 2.35 37300 2.35 down down correct
NSSC.US Napco Security Technologies Inc 20251010 0 43.65 43.74 41.88 41.94 243339 41.8037 down up incorrect
NSYS.US Nortech Systems Incorporated 20251010 0 9.38 9.38 9.17 9.3 1100 9.3 down down correct
NTAP.US NetApp Inc 20251010 0 119 119 112.63 113.94 4304592 113.3867 down down correct
NTCT.US NetScout Systems Inc 20251010 0 26.5 26.58 25.605 25.7 376163 25.7 down down correct
NTES.US NetEase Inc 20251010 0 154.44 156.44 145.24 146.91 1472700 146.3108 down down correct
NTGR.US NETGEAR Inc 20251010 0 36.01 36.6026 34.08 35.18 1186051 35.18 down down correct
NTIC.US Northern Technologies International Corporation 20251010 0 7.73 7.8 7.66 7.77 12713 7.7514 up up correct
NTLA.US Intellia Therapeutics Inc 20251010 0 25.62 25.7775 23.22 24.52 8648986 24.52 down down correct
NTNX.US Nutanix Inc 20251010 0 68.8 69.6 67.885 68.34 3311632 68.34 down down correct
NTRA.US Natera Inc 20251010 0 173.17 173.78 167.985 169.27 971509 169.27 down down correct
NTRB.US Nutriband Inc. Common Stock 20251010 0 7.84 7.8999 7.02 7.51 56189 7.51 down down correct
NTRBW.US Nutriband Inc. Warrant 20251010 0 1.7 1.85 1.7 1.85 2700 1.85 up up correct
NTRS.US Northern Trust Corporation 20251010 0 130.32 131.26 124.42 124.72 1219400 123.2799 down down correct
NTRSO.US Northern Trust Corporation 20251010 0 20.12 20.25 19.89 19.93 24300 19.6307 down down correct
NTWK.US NetSol Technologies Inc 20251010 0 4.49 4.5261 4.38 4.42 60832 4.42 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20251010 0 88.15 88.4456 86.415 88.1 308534 88.1 down down correct
NUWE.US Nuwellis Inc 20251010 0 3.61 3.7 3.43 3.5 69400 3.5 down up incorrect
NVAX.US Novavax Inc 20251010 0 8.61 8.69 8.24 8.33 4519400 8.33 down down correct
NVCR.US NovoCure Limited 20251010 0 14.35 14.45 13.24 13.49 1177489 13.49 down down correct
NVDA.US NVIDIA Corporation 20251010 0 193.505 195.62 182.05 183.16 268774406 183.1498 down down correct
NVEC.US NVE Corporation 20251010 0 70.63 70.87 67.22 67.25 37600 65.2941 down down correct
NVFY.US Nova LifeStyle Inc 20251010 0 5.41 5.5184 5.2 5.38 4280835 5.38 down down correct
NVMI.US Nova Measuring Instruments Ltd 20251010 0 322.32 329.69 301.75 302.28 661621 302.28 down up incorrect
NVNO.US enVVeno Medical Corp 20251010 0 0.87 0.88 0.7 0.742 40877 25.97 down down correct
NVOS.US Novo Integrated Sciences Inc 20251010 0 0.0033 0.0033 0.0033 0.0033 1068 0.0033
NVTS.US Navitas Semiconductor Corporation Common Stock 20251010 0 8 9.785 7.96 8.23 95195900 8.23 up down incorrect
NVVE.US Nuvve Holding Corp 20251010 0 0.266 0.285 0.251 0.253 18775 10.12 down down correct
NVVEW.US Nuvve Holding Corp 20251010 0 0.02 0.0213 0.02 0.02 10260 0.02
NWBI.US Northwest Bancshares Inc 20251010 0 12.59 12.75 12.085 12.09 973440 11.7114 down down correct
NWE.US NorthWestern Corporation 20251010 0 58.15 58.755 57.26 57.71 310995 57.1486 down down correct
NWFL.US Norwood Financial Corp 20251010 0 25.11 25.5 24.61 24.61 30238 24.0344 down down correct
NWL.US Newell Brands Inc 20251010 0 5.01 5.08 4.83 4.84 7710500 4.6732 down down correct
NWPX.US Northwest Pipe Company 20251010 0 50.16 51.12 49.25 49.43 49212 49.43 down down correct
NWS.US News Corporation 20251010 0 29.82 30.69 29.26 29.28 916500 29.28 down down correct
NWSA.US News Corporation 20251010 0 26.5 26.7291 25.75 25.78 3196008 25.78 down down correct
NXPI.US NXP Semiconductors N.V 20251010 0 221.07 222.67 205.14 205.37 3980800 204.4568 down down correct
NXST.US Nexstar Media Group Inc 20251010 0 200.37 201.46 191.97 192.53 207898 189.1389 down down correct
NXTC.US NextCure Inc 20251010 0 6.298 6.89 6.23 6.65 24200 6.65 up up correct
NXTP.US Nextplay Technologies Inc 20251010 0 0.0001 0.0001 0.0001 0.0001 286 0.0001
NYMTL.US New York Mortgage Trust Inc Preferred 20251010 0 22.19 22.19 22.18 22.18 4576 22.18 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20251010 0 6.85 6.8745 6.32 6.38 174573 6.38 down down correct
OBLG.US Oblong Inc 20251010 0 2.79 2.79 2.46 2.56 119000 2.56 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20251010 0 24.34 24.49 23.43 23.5 33100 23.2179 down up incorrect
OCC.US Optical Cable Corporation 20251010 0 11 11.44 9.21 9.92 144100 9.92 down up incorrect
OCCI.US OFS Credit Company Inc 20251010 0 5.45 5.47 5.37 5.38 170200 4.7706 down down correct
OCCIO.US OFS Credit Company Inc 20251010 0 24.95 25.016 24.92 24.93 1500 24.2985 down down correct
OCFC.US OceanFirst Financial Corp 20251010 0 18.57 19.39 17.7 17.73 722744 17.3479 down down correct
OCG.US Oriental Culture Holding LTD 20251010 0 3.66 4.03 3.66 3.958 48 846.5722 up up correct
OCGN.US Ocugen Inc 20251010 0 1.82 1.84 1.66 1.71 8817900 1.71 down up incorrect
OCSL.US Oaktree Specialty Lending Corporation 20251010 0 12.53 12.655 12.48 12.6 1043015 12.2291 up up correct
OCUL.US Ocular Therapeutix Inc 20251010 0 11.93 12.02 11.34 11.78 3445043 11.78 down down correct
ODFL.US Old Dominion Freight Line Inc 20251010 0 141.85 142.69 134.2 134.31 2136300 133.8572 down down correct
ODP.US The ODP Corporation 20251010 0 27.75 27.81 27.69 27.72 1741200 27.72 down down correct
OESX.US Orion Energy Systems Inc 20251010 0 7.99 8.14 7.9861 8.0424 7392 8.0424 up up correct
OFIX.US Orthofix Medical Inc 20251010 0 13.99 14.6 13.99 14.2 556102 14.2 up up correct
OFLX.US Omega Flex Inc 20251010 0 29.72 30.08 28.44 28.78 25900 28.4537 down up incorrect
OFS.US OFS Capital Corporation 20251010 0 7.21 7.3898 7.19 7.19 55447 6.9489 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20251010 0 23.7 23.7 23.7 23.7 0 23.0905
OGI.US OrganiGram Holdings Inc 20251010 0 2 2.04 1.9 1.91 835900 1.91 down down correct
OKTA.US Okta Inc 20251010 0 93.205 93.4435 88.55 89.35 3516140 89.35 down down correct
OLB.US The OLB Group Inc 20251010 0 1.35 1.35 1.3028 1.3393 55392 1.3393 down down correct
OLED.US Universal Display Corporation 20251010 0 142.17 143.3502 137.32 137.4 742869 136.8749 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20251010 0 127.34 128.6 124.4 124.6 899685 124.6 down down correct
OLMA.US Olema Pharmaceuticals Inc 20251010 0 10.8 11.339 10.395 10.57 1568600 10.57 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20251010 0 1.24 1.24 1.17 1.17 1105912 1.17 down down correct
OM.US Outset Medical Inc 20251010 0 15.22 15.47 12.435 12.45 570500 12.45 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20251010 0 103.705 108.22 102.185 105.05 207542 96.8131 up up correct
OMCL.US Omnicell Inc 20251010 0 31.03 31.48 29.49 29.72 372451 29.72 down down correct
OMER.US Omeros Corporation 20251010 0 4.59 4.59 4.15 4.19 1263754 4.19 down down correct
OMEX.US Odyssey Marine Exploration Inc 20251010 0 2.98 3.12 2.78 2.82 5536535 2.82 down down correct
OMQS.US OMNIQ Corp. Common Stock 20251010 0 0.08 0.1075 0.08 0.1075 1839 0.1075 up down incorrect
ON.US ON Semiconductor Corporation 20251010 0 50 50.49 45.64 45.74 13823830 45.74 down down correct
ONB.US Old National Bancorp 20251010 0 21.84 22.01 20.6 20.61 6493100 20.3551 down up incorrect
ONCY.US Oncolytics Biotech Inc 20251010 0 1.27 1.3 1.19 1.2 1058509 1.2 down down correct
ONDS.US Ondas Holdings Inc 20251010 0 10.48 10.51 9.19 9.22 61337500 9.22 down down correct
ONEW.US OneWater Marine Inc 20251010 0 14.86 14.86 14.07 14.75 239575 14.75 down down correct
OPBK.US OP Bancorp 20251010 0 13.62 13.67 13.06 13.06 28903 12.8366 down down correct
OPCH.US Option Care Health Inc 20251010 0 26.9 26.95 26.26 26.71 1720577 26.71 down down correct
OPEN.US Opendoor Technologies Inc 20251010 0 8.22 8.22 7.45 7.57 158753400 7.57 down down correct
OPGN.US OpGen Inc 20251010 0 0.0001 0.0001 0.0001 0.0001 373 0.0001
OPHC.US OptimumBank Holdings Inc 20251010 0 4.13 4.13 4.05 4.05 6100 4.05 down down correct
OPINL.US Office Properties Income Trust 20251010 0 2.65 2.72 2.5 2.56 40600 2.56 down down correct
OPK.US OPKO Health Inc 20251010 0 1.56 1.57 1.5 1.51 2050987 1.51 down down correct
OPRA.US Opera Limited 20251010 0 16.67 16.85 15.88 16.13 1071218 15.6899 down down correct
OPRT.US Oportun Financial Corporation 20251010 0 5.39 5.5 5.07 5.09 656837 5.09 down up incorrect
OPRX.US OptimizeRx Corporation 20251010 0 18.91 19.7713 18.04 18.08 322416 18.08 down up incorrect
ORGN.US Origin Materials Inc 20251010 0 0.58 0.59 0.5351 0.5365 978036 0.5365 down down correct
ORGNW.US Origin Materials Inc Warrant 20251010 0 0.019 0.02 0.0175 0.019 42441 0.019
ORGO.US Organogenesis Holdings Inc 20251010 0 4.06 4.1 3.89 3.96 546526 3.96 down down correct
ORGS.US Orgenesis Inc 20251010 0 1 1 0.11 0.51 2100 0.51 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20251010 0 14.08 14.1 13.24 13.68 2379229 13.68 down down correct
ORLY.US O'Reilly Automotive Inc 20251010 0 99.92 102.64 99.68 102.15 5487700 102.15 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20251010 0 2.38 2.4698 2.31 2.41 121378 2.2467 up up correct
ORRF.US Orrstown Financial Services Inc 20251010 0 33.74 35.025 32.29 32.33 138957 31.8241 down up incorrect
OSBC.US Old Second Bancorp Inc 20251010 0 17.28 17.63 17.04 17.05 409337 16.9248 down up incorrect
OSIS.US OSI Systems Inc 20251010 0 249.23 249.689 241.19 241.5 173285 241.5 down down correct
OSPN.US OneSpan Inc 20251010 0 15.76 15.82 15.025 15.06 197336 14.916 down down correct
OSS.US One Stop Systems Inc 20251010 0 6.05 6.25 5.55 5.58 1003724 5.58 down down correct
OSUR.US OraSure Technologies Inc 20251010 0 3.12 3.13 2.95 2.95 574092 2.95 down down correct
OSW.US OneSpaWorld Holdings Limited 20251010 0 21 21.37 20.29 20.32 523505 20.2694 down down correct
OTEX.US Open Text Corporation 20251010 0 39.35 39.84 38.4 38.6 1054700 37.8777 down down correct
OTLK.US Outlook Therapeutics Inc 20251010 0 1.23 1.285 1.18 1.2 1477891 1.2 down up incorrect
OTLY.US Oatly Group AB 20251010 0 14.09 14.44 13.425 13.7 111937 13.7 down up incorrect
OTRKP.US Ontrak Inc 20251010 0 0.0055 0.0061 0.0055 0.0055 63019 0.0055
OTTR.US Otter Tail Corporation 20251010 0 76.48 76.853 74.89 75.05 213446 74.0909 down down correct
OVBC.US Ohio Valley Banc Corp 20251010 0 34.85 35.21 34.5 34.83 5318 34.4128 down down correct
OVID.US Ovid Therapeutics Inc 20251010 0 1.82 1.84 1.65 1.67 3995310 1.67 down down correct
OVLY.US Oak Valley Bancorp 20251010 0 26.62 26.62 25.9187 26.08 10369 25.7739 down down correct
OWSCX.US OWSCX 20251010 0 19.37 19.37 19.37 19.37 0 18.9255
OXBR.US Oxbridge Re Holdings Limited 20251010 0 1.95 1.95 1.8 1.9 52762 1.9 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20251010 0 0.35 0.35 0.3396 0.3396 400 0.3396 down down correct
OXLC.US Oxford Lane Capital Corp 20251010 0 16.76 16.86 16.39 16.45 1272200 14.1913 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20251010 0 23.81 23.81 23.7 23.73 8200 23.3155 down down correct
OXLCP.US Oxford Lane Capital Corp 20251010 0 24.47 24.47 24.47 24.47 0 23.8305
OXSQ.US Oxford Square Capital Corp 20251010 0 1.75 1.8 1.73 1.74 955218 1.5863 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20251010 0 24.04 24.04 24.04 24.04 0 23.3628
OZK.US Bank OZK 20251010 0 51.55 51.675 48.8 48.83 1081149 47.9162 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20251010 0 17.65 17.65 17.22 17.3 6100 16.7155 down down correct
PAA.US Plains All American Pipeline L.P 20251010 0 16.2 16.27 15.835 15.85 3403909 15.1673 down up incorrect
PAAS.US Pan American Silver Corp 20251010 0 39 39.23 38.1 38.5 7380500 38.2528 down down correct
PACB.US Pacific Biosciences of California Inc 20251010 0 1.56 1.56 1.3735 1.42 8751995 1.42 down down correct
PAGP.US Plains GP Holdings L.P 20251010 0 17.195 17.22 16.815 16.85 2223874 16.1584 down down correct
PAHC.US Phibro Animal Health Corporation 20251010 0 37.29 37.4 35.81 36.39 193429 36.2082 down down correct
PALI.US Palisade Bio Inc 20251010 0 2.07 2.14 1.83 2 9250300 2 down up incorrect
PANL.US Pangaea Logistics Solutions Ltd 20251010 0 4.8 4.89 4.54 4.56 228757 4.5031 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20251010 0 216 217.29 208.31 208.55 5425045 208.55 down up incorrect
PASG.US Passage Bio Inc 20251010 0 8.971 9 8 8.471 55100 8.471 down down correct
PATK.US Patrick Industries Inc 20251010 0 97.77 98.7 96.49 97.27 265500 96.5149 down down correct
PAVM.US PAVmed Inc 20251010 0 0.567 0.567 0.46 0.4886 53964 14.658 down down correct
PAX.US Patria Investments Limited 20251010 0 13.97 14.085 13.605 13.8 337500 13.5146 down up incorrect
PAYO.US Payoneer Global Inc. Common Stock 20251010 0 6.09 6.156 5.84 5.85 3164385 5.85 down up incorrect
PAYS.US PaySign Inc 20251010 0 5.57 5.63 5.33 5.35 509202 5.35 down down correct
PAYX.US Paychex Inc 20251010 0 125.81 126.34 124.93 125.55 2711778 123.0684 down down correct
PBBK.US PB Bankshares Inc. Common Stock 20251010 0 18.95 19.236 18.9 18.9 1704 18.9 down down correct
PBFS.US Pioneer Bancorp Inc 20251010 0 13.05 13.16 12.97 13.01 25245 13.01 down down correct
PBHC.US Pathfinder Bancorp Inc 20251010 0 15.25 15.25 15.11 15.12 1119 14.9165 down down correct
PBLA.US Panbela Therapeutics Inc 20251010 0 0.011 0.011 0.011 0.011 2100 0.011
PBPB.US Potbelly Corporation 20251010 0 17.08 17.09 17.07 17.07 481181 17.07 down down correct
PBYI.US Puma Biotechnology Inc 20251010 0 5.24 5.415 5.11 5.12 429290 5.12 down down correct
PCAR.US PACCAR Inc 20251010 0 95.51 95.66 92.82 93 2673200 91.2884 down down correct
PCB.US PCB Bancorp 20251010 0 20.27 20.51 19.8 19.84 32400 19.4667 down down correct
PCH.US PotlatchDeltic Corporation 20251010 0 41.64 41.95 40.65 40.75 447400 40.2947 down down correct
PCRX.US Pacira BioSciences Inc 20251010 0 23.06 23.06 22.295 22.35 432687 22.35 down down correct
PCSA.US Processa Pharmaceuticals Inc 20251010 0 0.393 0.438 0.317 0.379 621820 9.475 down down correct
PCT.US PureCycle Technologies Inc 20251010 0 14.41 14.84 13.53 13.58 4300214 13.58 down down correct
PCTTU.US PureCycle Technologies Inc 20251010 0 17.8 17.8 17.8 17.8 0 17.8
PCTTW.US PureCycle Technologies Inc 20251010 0 4.3 4.3 3.81 3.81 18339 3.81 down down correct
PCTY.US Paylocity Holding Corporation 20251010 0 153.21 153.28 150.47 150.49 489065 150.49 down down correct
PCVX.US Vaxcyte Inc 20251010 0 42.12 44.015 41.29 43.7 3019967 43.7 up up correct
PCYO.US Pure Cycle Corporation 20251010 0 10.9 11.02 10.85 10.91 94366 10.91 up up correct
PDD.US Pinduoduo Inc 20251010 0 130.26 132.33 122.92 124.27 21804400 124.27 down down correct
PDEX.US Pro 20251010 0 34.845 34.845 32.87 33.33 27440 33.33 down down correct
PDFS.US PDF Solutions Inc 20251010 0 26.37 26.62 25.03 25.1 248139 25.1 down down correct
PDLB.US PDL Community Bancorp 20251010 0 14.49 14.535 14.25 14.25 56037 14.25 down up incorrect
PDSB.US PDS Biotechnology Corporation 20251010 0 1 1 0.94 0.947 395100 0.947 down up incorrect
PDSKX.US PDSKX 20251010 0 26.88 26.88 26.88 26.88 0 26.6315
PDSRX.US PDSRX 20251010 0 26.67 26.67 26.67 26.67 0 26.4234
PDSYX.US PDSYX 20251010 0 27.24 27.24 27.24 27.24 0 26.9917
PEB.US PH 20251010 0 17.5 17.5 17.2 17.2 747 16.86 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20251010 0 29.8596 29.8596 28.82 28.82 5287 28.3531 down down correct
PEBO.US Peoples Bancorp Inc 20251010 0 29.85 30.115 28.61 28.64 226897 27.8769 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20251010 0 33.77 34.005 33.22 33.25 769324 32.7427 down down correct
PEGA.US Pegasystems Inc 20251010 0 56.29 56.83 53.48 53.72 886060 53.693 down down correct
PENN.US Penn National Gaming Inc 20251010 0 16.89 17.16 16.2 16.24 4151298 16.24 down down correct
PEP.US PepsiCo Inc 20251010 0 145.63 150.82 145 150.08 17545200 147.3102 up up correct
PERI.US Perion Network Ltd 20251010 0 9.52 9.56 9.15 9.21 277660 9.21 down down correct
PESI.US Perma 20251010 0 10.52 10.715 10.29 10.55 148808 10.55 up up correct
PETS.US PetMed Express Inc 20251010 0 2.53 2.5601 2.42 2.42 101934 2.42 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20251010 0 1.263 1.3 1.25 1.28 10900 1.28 up down incorrect
PETZ.US TDH Holdings Inc 20251010 0 1.18 1.18 1.05 1.09 27909 1.09 down up incorrect
PFALX.US PFALX 20251010 0 7.17 7.17 7.17 7.17 0 6.8181
PFBC.US Preferred Bank 20251010 0 89.33 90.49 86.77 86.99 93100 86.2659 down down correct
PFFLX.US PFFLX 20251010 0 7.17 7.17 7.17 7.17 0 6.8258
PFG.US Principal Financial Group Inc 20251010 0 83.28 83.72 79.36 79.42 1036898 78.6759 down down correct
PFIS.US Peoples Financial Services Corp 20251010 0 46.67 47.4429 45.34 45.64 25632 44.569 down down correct
PFLT.US PennantPark Floating Rate Capital Ltd 20251010 0 8.61 8.65 8.49 8.51 1638400 8.0432 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20251010 0 23.915 23.915 23.915 23.915 0 23.26
PGC.US Peapack 20251010 0 27.45 27.85 27.035 27.12 124462 27.0277 down up incorrect
PGEN.US Precigen Inc 20251010 0 3.22 3.22 2.99 3.12 7964400 3.12 down up incorrect
PGNY.US Progyny Inc 20251010 0 20.53 20.66 20 20.1 1745100 20.1 down down correct
PHAR.US Pharming Group NV 20251010 0 14.8 14.8 13.985 14.27 8955 14.27 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20251010 0 11.8 12.317 11.265 11.82 1474007 11.82 up up correct
PHIO.US Phio Pharmaceuticals Corp 20251010 0 2.37 2.403 2.2 2.202 131800 2.202 down down correct
PHUN.US Phunware Inc 20251010 0 3 3.05 2.8 2.82 304100 2.82 down down correct
PHVS.US Pharvaris N.V 20251010 0 22.71 23.21 21.62 21.98 115250 21.98 down down correct
PI.US Impinj Inc 20251010 0 205.33 207.08 184.68 187.96 601300 187.96 down down correct
PIIVX.US PIIVX 20251010 0 43.49 43.49 43.49 43.49 0 43.49
PINC.US Premier Inc 20251010 0 27.9 27.96 27.73 27.78 3419204 27.78 down down correct
PKBK.US Parke Bancorp Inc 20251010 0 20.52 20.905 20.16 20.16 22200 20.0151 down up incorrect
PKOH.US Park 20251010 0 20.05 20.425 19.05 19.33 27833 19.1143 down up incorrect
PLAB.US Photronics Inc 20251010 0 23.99 24.2262 21.755 21.82 1283626 21.82 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20251010 0 17.18 17.38 16.845 16.86 785988 16.86 down down correct
PLBC.US Plumas Bancorp 20251010 0 41.5 42.06 41.01 41.02 12700 40.4632 down down correct
PLBY.US PLBY Group Inc 20251010 0 1.5 1.5 1.41 1.42 280701 1.42 down up incorrect
PLCE.US The Children's Place Inc 20251010 0 7.84 8.22 7.1 7.11 822414 7.11 down up incorrect
PLMR.US Palomar Holdings Inc 20251010 0 120.3 121.75 117.455 118.07 402000 118.07 down down correct
PLPC.US Preformed Line Products Company 20251010 0 214.72 217.18 203.07 204.4 178169 204.1975 down down correct
PLRX.US Pliant Therapeutics Inc 20251010 0 1.48 1.51 1.45 1.47 1183921 1.47 down down correct
PLSE.US Pulse Biosciences Inc 20251010 0 19.28 19.35 17.45 17.6 236312 17.6 down down correct
PLTK.US Playtika Holding Corp 20251010 0 3.56 3.59 3.38 3.39 3470400 3.3067 down down correct
PLUG.US Plug Power Inc 20251010 0 3.8 3.94 3.4 3.42 165046406 3.42 down down correct
PLUS.US ePlus inc 20251010 0 72.3 72.48 69.245 69.62 147332 69.2082 down up incorrect
PLXS.US Plexus Corp 20251010 0 147.23 147.29 133.09 133.69 389634 133.69 down down correct
PMAAX.US PMAAX 20251010 0 10.17 10.17 10.17 10.17 0 10.0041
PMCB.US PharmaCyte Biotech Inc. Common Stock 20251010 0 1 1.05 0.9901 1 40435 1
PMFLX.US PMFLX 20251010 0 10.17 10.17 10.17 10.17 0 9.9842
PMT.US PC 20251010 0 19.07 19.07 18.68 18.68 30569 17.8711 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20251010 0 16.28 16.63 15.06 15.11 54033 15.11 down down correct
PMVP.US PMV Pharmaceuticals Inc 20251010 0 1.38 1.426 1.32 1.35 504472 1.35 down down correct
PNBK.US Patriot National Bancorp Inc 20251010 0 1.29 1.33 1.23 1.26 367100 1.26 down down correct
PNFP.US Pinnacle Financial Partners Inc 20251010 0 91.7 91.7 86.33 86.38 1298660 85.7095 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20251010 0 25.1014 25.215 25.0101 25.1089 8030 24.6873 up up correct
PNNT.US PennantPark Investment Corporation 20251010 0 6.4 6.49 6.33 6.38 749000 5.9664 down down correct
PNRG.US PrimeEnergy Resources Corporation 20251010 0 160.7 162.42 149.22 149.98 189659 149.98 down down correct
PNTG.US The Pennant Group Inc 20251010 0 24.95 24.95 24.17 24.35 218980 24.35 down down correct
POAI.US Predictive Oncology Inc 20251010 0 14.23 14.6472 13.83 13.89 65670 13.89 down down correct
PODD.US Insulet Corporation 20251010 0 320.69 322.54 313.53 314.52 542993 314.52 down down correct
POLA.US Polar Power Inc 20251010 0 4.77 4.9 4.42 4.58 31700 4.58 down down correct
POOL.US Pool Corporation 20251010 0 296.79 298.6699 289.105 289.91 602862 288.4538 down down correct
POWI.US Power Integrations Inc 20251010 0 37.52 37.66 34.55 34.64 1566200 34.2716 down down correct
POWL.US Powell Industries Inc 20251010 0 314.83 321.145 300.27 301.06 198114 300.665 down down correct
POWW.US AMMO Inc 20251010 0 1.57 1.58 1.45 1.45 394156 1.45 down up incorrect
POWWP.US AMMO Inc 20251010 0 24.01 24.01 23.95 23.95 2200 22.8959 down down correct
PPBT.US Purple Biotech Ltd 20251010 0 0.63 0.63 0.587 0.59 49680 5.9 down down correct
PPC.US Pilgrim's Pride Corporation 20251010 0 38.11 38.91 37.84 38.81 2163104 38.81 up up correct
PPIH.US Perma 20251010 0 26.93 27.745 25 25.125 310389 25.125 down down correct
PPSI.US Pioneer Power Solutions Inc 20251010 0 4.49 4.59 4.395 4.54 152006 4.54 up up correct
PPTA.US Midas Gold Corp. 20251010 0 24.53 26.8 24.3 25.79 6171300 25.79 up up correct
PRAA.US PRA Group Inc 20251010 0 13.76 13.9999 13.37 13.39 279209 13.39 down up incorrect
PRAX.US Praxis Precision Medicines Inc 20251010 0 54.86 55.105 51.99 53.26 245400 53.26 down up incorrect
PRCH.US Porch Group Inc 20251010 0 15.4 15.93 14.96 14.96 1924702 14.96 down up incorrect
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20251010 0 35.26 35.635 32.55 32.92 1500900 32.92 down up incorrect
PRDO.US Perdoceo Education Corporation 20251010 0 34.85 35.03 34.29 34.62 278500 34.2793 down down correct
PRFX.US PainReform Ltd 20251010 0 1.46 1.46 1.24 1.305 53549 6.525 down up incorrect
PRGS.US Progress Software Corporation 20251010 0 46.73 46.74 44.46 44.65 747825 44.65 down down correct
PRIM.US Primoris Services Corporation 20251010 0 138.35 140.38 132.24 132.69 674331 132.6046 down down correct
PRIVX.US Sharespost 100 Fund 20251010 0 42.7 42.7 42.7 42.7 0 42.7
PRLD.US Prelude Therapeutics Incorporated 20251010 0 1.39 1.405 1.15 1.26 547323 1.26 down down correct
PRLVX.US PRLVX 20251010 0 41.89 41.89 41.89 41.89 0 41.89
PROF.US Profound Medical Corp 20251010 0 6.58 6.7 5.72 5.87 103845 5.87 down down correct
PROV.US Provident Financial Holdings Inc 20251010 0 15.85 15.85 15.7 15.78 13695 15.5031 down down correct
PRPH.US ProPhase Labs Inc 20251010 0 0.5194 0.5618 0.5051 0.5261 84454 5.261 up up correct
PRPL.US Purple Innovation Inc 20251010 0 0.95 0.9523 0.872 0.8809 394623 0.8809 down down correct
PRPO.US Precipio Inc 20251010 0 20.614 20.614 18.85 19.038 8731 19.038 down down correct
PRQR.US ProQR Therapeutics N.V 20251010 0 2.51 2.56 2.38 2.41 312571 2.41 down down correct
PRTA.US Prothena Corporation plc 20251010 0 10.34 10.45 9.98 10.05 734065 10.05 down up incorrect
PRTC.US PureTech Health plc 20251010 0 18 18 18 18 0 18
PRTG.US Portage Biotech Inc 20251010 0 7.9 7.9753 6.3 6.3 456747 6.3 down down correct
PRTH.US Priority Technology Holdings Inc 20251010 0 7.67 7.86 7.26 7.28 690536 7.28 down down correct
PRTS.US CarParts.com Inc 20251010 0 0.7 0.7159 0.643 0.6503 2060601 0.6503 down down correct
PRVA.US Privia Health Group Inc 20251010 0 24.21 24.72 24.035 24.08 910063 24.08 down down correct
PSA.US PQ 20251010 0 17.1469 17.1469 16.71 16.71 7811 16.4529 down down correct
PSEC.US Prospect Capital Corporation 20251010 0 2.73 2.75 2.67 2.67 4148541 2.4571 down down correct
PSHG.US Performance Shipping Inc 20251010 0 1.89 1.94 1.83 1.84 114800 1.84 down down correct
PSMT.US PriceSmart Inc 20251010 0 118.53 119.83 118.205 118.63 183449 118.0966 up up correct
PSNL.US Personalis Inc 20251010 0 8.7 8.84 8.05 8.12 1280344 8.12 down down correct
PSTV.US Plus Therapeutics Inc 20251010 0 0.7 0.7 0.65 0.7 15816400 0.7
PT.US Pintec Technology Holdings Limited 20251010 0 0.84 0.9 0.83 0.84 147000 0.84
PTC.US PTC Inc 20251010 0 201.72 203 196.605 196.9 585166 196.9 down down correct
PTCT.US PTC Therapeutics Inc 20251010 0 66.08 67.24 65.36 66.23 1455615 66.23 up up correct
PTEN.US Patterson 20251010 0 5.7 5.76 5.34 5.37 11034100 5.2338 down down correct
PTGX.US Protagonist Therapeutics Inc 20251010 0 67.39 93.2499 65.75 87 7065291 87 up up correct
PTIX.US Protagenic Therapeutics Inc 20251010 0 3.45 3.59 3.31 3.35 163318 3.35 down down correct
PTIXW.US Protagenic Therapeutics Inc 20251010 0 0.0356 0.05 0.0356 0.05 2345 0.05 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20251010 0 6.16 6.2 5.99 6 3076974 6 down down correct
PTMN.US Portman Ridge Finance Corporation 20251010 0 11.35 11.4781 11.12 11.17 59950 11.17 down down correct
PTON.US Peloton Interactive Inc 20251010 0 7.38 7.48 6.94 6.96 15402340 6.96 down down correct
PTPI.US Petros Pharmaceuticals Inc 20251010 0 0.023 0.025 0.023 0.023 715000 0.023
PUBM.US PubMatic Inc 20251010 0 8.41 8.6141 7.99 7.99 877660 7.99 down down correct
PUCK.US Goal Acquisitions Corp 20251010 0 12.825 12.825 12.825 12.825 0 12.825
PUCKU.US Goal Acquisitions Corp 20251010 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20251010 0 4.71 4.81 4.71 4.77 16227 4.77 up down incorrect
PVBC.US Provident Bancorp Inc 20251010 0 12.44 12.5 12.3 12.3 35959 12.3 down up incorrect
PWP.US Perella Weinberg Partners 20251010 0 19.84 20.06 18.555 18.64 1032576 18.5097 down up incorrect
PXLW.US Pixelworks Inc 20251010 0 14.55 14.6 12.8 12.84 262400 12.84 down up incorrect
PXS.US Pyxis Tankers Inc 20251010 0 2.9 2.9679 2.82 2.83 26305 2.83 down down correct
PXSAW.US Pyxis Tankers Inc 20251010 0 0.03 0.0429 0.0201 0.0207 159316 0.0207 down down correct
PYPD.US PolyPid Ltd 20251010 0 3.28 3.405 3.06 3.15 383100 3.15 down up incorrect
PYPL.US PayPal Holdings Inc 20251010 0 76.11 76.9 69.76 69.84 22326461 69.4686 down up incorrect
PYXS.US Pyxis Oncology Inc. 20251010 0 3.83 3.8851 3.45 3.7 2000445 3.7 down up incorrect
PZZA.US Papa John's International Inc 20251010 0 42.47 43.35 41.51 41.59 909276 40.579 down down correct
QCOM.US QUALCOMM Incorporated 20251010 0 164.82 165.09 153.35 153.59 15818600 151.8344 down down correct
QCRH.US QCR Holdings Inc 20251010 0 72.56 72.83 69.67 69.77 115507 69.721 down down correct
QDEL.US Quidel Corporation 20251010 0 28.22 28.5284 26.34 26.37 1377361 26.37 down down correct
QFIN.US 360 DigiTech Inc 20251010 0 27.92 28.99 26.77 27 1813367 27 down down correct
QH.US Quhuo Limited 20251010 0 7.12 7.5 6.53 6.54 1073700 6.54 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20251010 0 2.52 2.52 2.4 2.41 333700 2.41 down down correct
QLGN.US Qualigen Therapeutics Inc 20251010 0 4.4 4.67 4.1 4.16 227235 4.16 down up incorrect
QLYS.US Qualys Inc 20251010 0 129.98 130.805 127.62 128.81 391885 128.81 down down correct
QMCO.US Quantum Corporation 20251010 0 12.66 13 10.92 10.96 2761500 10.96 down up incorrect
QNRX.US Quoin Pharmaceuticals Ltd DRC 20251010 0 12.05 41.8 11.71 20.5 13968800 20.5 up down incorrect
QNST.US QuinStreet Inc 20251010 0 15.02 15.05 13.85 13.87 574269 13.87 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20251010 0 27.66 27.85 26.98 27.01 119000 26.4696 down down correct
QRHC.US Quest Resource Holding Corporation 20251010 0 1.39 1.4008 1.3 1.33 122820 1.33 down down correct
QRVO.US Qorvo Inc 20251010 0 89.46 90.535 83.12 83.24 1253216 83.24 down down correct
QSI.US Quantum 20251010 0 1.81 1.95 1.66 1.67 21776900 1.67 down down correct
QSIAW.US Quantum 20251010 0 0.3 0.33 0.29 0.3 58983 0.3
QTRX.US Quanterix Corporation 20251010 0 6 6.01 5.59 5.64 384940 5.64 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20251010 0 21.56 21.77 19.01 19.015 52504008 19.015 down down correct
QUIK.US QuickLogic Corporation 20251010 0 6.45 6.74 6.075 6.12 224310 6.12 down down correct
QURE.US uniQure N.V 20251010 0 63.75 64 59.162 61.555 3078642 61.555 down down correct
RAIL.US FreightCar America Inc 20251010 0 9.82 9.99 9.35 9.4 191061 9.4 down down correct
RAIN.US Rain Therapeutics Inc 20251010 0 5.57 5.57 4.66 4.8 9600 4.8 down down correct
RAND.US Rand Capital Corporation 20251010 0 14.41 14.41 14 14.25 6872 13.5375 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20251010 0 0.475 0.481 0.455 0.458 644300 0.458 down down correct
RAPT.US RAPT Therapeutics Inc 20251010 0 29.94 29.955 26.49 26.79 191900 26.79 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20251010 0 31.81 31.835 30.93 31.45 1574174 31.45 down down correct
RAVE.US RAVE Restaurant Group Inc 20251010 0 2.86 3.1484 2.735 2.76 77148 2.76 down down correct
RBB.US RBB Bancorp 20251010 0 17.85 18.245 17.205 17.27 41357 16.991 down down correct
RBBN.US Ribbon Communications Inc 20251010 0 3.74 3.77 3.59 3.6 523200 3.6 down up incorrect
RBCAA.US Republic Bancorp Inc 20251010 0 70.85 71.1 68.7 68.72 22196 68.3059 down down correct
RBCN.US Rubicon Technology Inc 20251010 0 4.18 4.18 4.18 4.18 0 4.18
RBKB.US Rhinebeck Bancorp Inc 20251010 0 11.54 11.6 11.37 11.38 5003 11.38 down down correct
RCAT.US Red Cat Holdings Inc 20251010 0 14.45 14.646 13.011 13.12 18696300 13.12 down down correct
RCEL.US AVITA Medical Inc 20251010 0 5.51 5.51 5.02 5.14 274300 5.14 down up incorrect
RCILX.US RCILX 20251010 0 9.14 9.14 9.14 9.14 0 9.14
RCKT.US Rocket Pharmaceuticals Inc 20251010 0 3.71 3.73 3.39 3.42 2827067 3.42 down down correct
RCKY.US Rocky Brands Inc 20251010 0 27.94 28.48 26.29 26.58 39897 26.3537 down down correct
RCMT.US RCM Technologies Inc 20251010 0 23.85 24.51 22.99 23.11 42900 23.11 down down correct
RCON.US Recon Technology Ltd 20251010 0 1.96 2.0299 1.91 2 29880 2 up up correct
RDCM.US RADCOM Ltd 20251010 0 14.7 14.88 14.05 14.2 55400 14.2 down down correct
RDHL.US RedHill Biopharma Ltd 20251010 0 1.85 1.8952 1.69 1.7 71258 1.7 down down correct
RDI.US Reading International Inc 20251010 0 1.42 1.4286 1.42 1.4286 1271 1.4286 up down incorrect
RDIB.US Reading International Inc 20251010 0 11.55 11.55 11.47 11.47 4388 11.47 down up incorrect
RDNT.US RadNet Inc 20251010 0 73.01 73.01 70.45 70.6 703289 70.6 down down correct
RDVT.US Red Violet Inc 20251010 0 52.84 53.5 50.96 51.16 63509 51.16 down down correct
RDWR.US Radware Ltd 20251010 0 26.93 27.11 25.8109 26.01 95905 26.01 down down correct
REAL.US The RealReal Inc 20251010 0 10.32 10.34 9.425 9.45 4581245 9.45 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20251010 0 4.03 4.0899 3.88 3.92 1991019 3.92 down down correct
REE.US REE Automotive Ltd. 20251010 0 0.8 0.97 0.8 0.8559 421599 0.8559 up up correct
REED.US Reed's Inc 20251010 0 1.06 1.13 1.02 1.06 4572 6.36
REFR.US Research Frontiers Incorporated 20251010 0 1.87 1.94 1.75 1.82 103243 1.82 down down correct
REG.US Regency Centers Corporation 20251010 0 71.42 71.69 70.25 70.37 669849 69.5859 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20251010 0 569.29 577.17 555.54 564.63 1495000 563.2454 down down correct
REKR.US Rekor Systems Inc 20251010 0 2.02 2.23 1.99 2.03 10773900 2.03 up up correct
RELI.US Reliance Global Group Inc 20251010 0 1 1 0.9232 0.9422 982721 0.9139 down down correct
RELL.US Richardson Electronics Ltd 20251010 0 11.53 11.58 11.0812 11.25 198830 11.1227 down down correct
RELY.US Remitly Global Inc. Common Stock 20251010 0 15.52 15.66 14.96 14.99 2290963 14.99 down down correct
REPL.US Replimune Group Inc 20251010 0 4.67 4.73 4.495 4.53 1843920 4.53 down down correct
RETO.US ReTo Eco 20251010 0 1.14 1.18 1.0634 1.07 19604 5.35 down down correct
REYN.US Reynolds Consumer Products Inc 20251010 0 24.07 24.07 23.34 23.36 993900 22.9143 down down correct
RFIL.US RF Industries Ltd 20251010 0 8.68 8.915 8.13 8.22 149577 8.22 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20251010 0 18.38 18.81 16.51 16.81 244200 16.81 down down correct
RGCO.US RGC Resources Inc 20251010 0 21.53 22.34 21 21.22 11047 20.8076 down down correct
RGEN.US Repligen Corporation 20251010 0 148.33 148.955 143.47 145.24 931153 145.24 down down correct
RGLD.US Royal Gold Inc 20251010 0 193.59 195.67 192.16 194.47 852241 194.0544 up up correct
RGNX.US REGENXBIO Inc 20251010 0 12.11 12.14 10.91 10.92 968746 10.92 down down correct
RGP.US Resources Connection Inc 20251010 0 4.72 4.77 4.45 4.54 806000 4.3912 down up incorrect
RIBT.US RiceBran Technologies 20251010 0 0.0001 0.0001 0.0001 0.0001 8890 0.0001
RICK.US RCI Hospitality Holdings Inc 20251010 0 28 28.47 26.58 26.61 121200 26.5422 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20251010 0 28.4 29 28.05 28.18 462074 28.18 down down correct
RILY.US B. Riley Financial Inc 20251010 0 6.03 6.09 5.62 5.67 819541 5.67 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20251010 0 24.01 24.01 23.94 23.972 8341 23.3046 down down correct
RILYN.US B. Riley Financial Inc 20251010 0 20.8 21.001 20.155 20.472 28900 19.7166 down down correct
RILYP.US B. Riley Financial Inc 20251010 0 5.97 6.333 5.75 5.91 6800 5.91 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20251010 0 14.5 14.59 13.86 13.955 11700 13.2743 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20251010 0 11.68 11.8188 11.2605 11.45 36152 10.8966 down down correct
RIOT.US Riot Blockchain Inc 20251010 0 22.89 23.935 20.64 21.01 36397200 21.01 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20251010 0 13.12 13.2 12.67 12.8 25834700 12.8 down down correct
RKDA.US Arcadia Biosciences Inc 20251010 0 3.91 4 3.51 3.54 83600 3.54 down down correct
RKLB.US Rocket Lab USA Inc. 20251010 0 70.8 73.5 64.14 64.26 40876800 64.26 down down correct
RLAY.US Relay Therapeutics Inc 20251010 0 6.9 7 6.21 6.5 2320987 6.5 down down correct
RLMD.US Relmada Therapeutics Inc 20251010 0 2.24 2.24 1.97 2.04 218739 2.04 down down correct
RLYB.US Rallybio Corporation Common Stock 20251010 0 0.55 0.5644 0.5 0.5109 46193 4.0872 down up incorrect
RMBI.US Richmond Mutual Bancorporation Inc 20251010 0 14.02 14.45 13.6 13.6 14700 13.3124 down up incorrect
RMBS.US Rambus Inc 20251010 0 96.66 97.44 89.35 89.57 3283175 89.57 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20251010 0 1.67 1.7213 1.6 1.615 78850 1.615 down up incorrect
RMNI.US Rimini Street Inc 20251010 0 4.58 4.64 4.27 4.28 231600 4.28 down down correct
RMR.US The RMR Group Inc 20251010 0 14.92 15.039 14.55 14.57 132694 13.7389 down down correct
RMTI.US Rockwell Medical Inc 20251010 0 1.2 1.21 1.1 1.1 926300 1.1 down down correct
RNA.US Avidity Biosciences Inc 20251010 0 51 52.17 49.46 49.77 2240732 49.77 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20251010 0 14.12 15.94 13.87 14.15 125086 14.15 up up correct
RNST.US Renasant Corporation 20251010 0 36.31 36.655 34.62 34.72 587695 34.506 down down correct
RNW.US Renew Energy Global PLC 20251010 0 8.14 8.15 7.8811 7.97 747748 7.97 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20251010 0 0.053 0.061 0.045 0.061 32300 0.061 up up correct
RNXT.US RenovoRx Inc. Common Stock 20251010 0 1.12 1.147 1.05 1.11 810100 1.11 down down correct
ROAD.US Construction Partners Inc 20251010 0 121.01 125.57 120.43 122.98 477448 122.98 up up correct
ROCK.US Gibraltar Industries Inc 20251010 0 67.47 68.35 63.84 64.07 491334 64.07 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20251010 0 16.12 16.22 15.9 16.04 4850300 16.04 down down correct
ROKU.US Roku Inc 20251010 0 97.04 97.57 91.685 92.02 3931950 92.02 down down correct
ROOT.US Root Inc 20251010 0 82.98 84.49 79.16 81.39 493800 81.39 down down correct
ROST.US Ross Stores Inc 20251010 0 150.67 151.64 147.494 147.71 2365758 147.3743 down down correct
RPAY.US Repay Holdings Corporation 20251010 0 4.86 4.9 4.54 4.59 1036293 4.59 down down correct
RPD.US Rapid7 Inc 20251010 0 19.4 19.545 18.1273 18.62 1416356 18.62 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20251010 0 3.59 3.59 3.21 3.21 83630 3.21 down down correct
RPRX.US Royalty Pharma plc 20251010 0 36.32 36.36 35.945 36.01 2039734 35.624 down down correct
RPTX.US Repare Therapeutics Inc 20251010 0 1.82 1.83 1.78 1.8 113215 1.8 down down correct
RRBI.US Red River Bancshares Inc 20251010 0 63.53 63.958 61.75 61.75 19000 61.6187 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20251010 0 6.8 6.816 6.31 6.32 411235 6.32 down down correct
RRR.US Red Rock Resorts Inc 20251010 0 57.44 57.655 55.52 55.73 596500 54.6526 down down correct
RSSS.US Research Solutions Inc 20251010 0 3.46 3.6542 3.3613 3.41 74672 3.41 down down correct
RSVR.US Reservoir Media Inc 20251010 0 7.67 7.8625 7.59 7.6 59481 7.6 down down correct
RSVRW.US Reservoir Media Management Inc 20251010 0 0.91 0.91 0.91 0.91 0 0.91
RUN.US Sunrun Inc 20251010 0 20.52 20.77 18.1 18.8 11530870 18.8 down down correct
RUSHA.US Rush Enterprises Inc 20251010 0 50.6 50.875 50.2 50.35 515486 50.0261 down down correct
RUSHB.US Rush Enterprises Inc 20251010 0 55.16 55.54 54.64 55.12 38787 54.7566 down up incorrect
RVMD.US Revolution Medicines Inc 20251010 0 47.64 49.1 47.28 48.24 2492200 48.24 up down incorrect
RVPH.US Reviva Pharmaceuticals Holdings Inc 20251010 0 0.75 0.76 0.6246 0.6499 20097561 0.6499 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20251010 0 0.0602 0.0618 0.051 0.052 40222 0.052 down down correct
RVSB.US Riverview Bancorp Inc 20251010 0 5.09 5.28 5.03 5.05 62930 5.03 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20251010 0 9.88 9.97 9.58 9.6 416474 9.2784 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20251010 0 6.04 6.2 5.3 5.32 60530352 5.32 down down correct
RXST.US RxSight Inc. Common Stock 20251010 0 8.16 8.16 7.5 7.51 1242444 7.51 down down correct
RXT.US Rackspace Technology Inc 20251010 0 1.45 1.48 1.325 1.33 1018705 1.33 down down correct
RYAAY.US Ryanair Holdings plc 20251010 0 60.07 60.81 60.01 60.35 591895 59.9525 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20251010 0 99.78 102.92 97.97 100.82 492755 100.82 up up correct
RZB.US Reinsurance Group of America Incorporated 20251010 0 24.91 24.95 24.86 24.9 13190 24.1949 down down correct
RZLT.US Rezolute Inc 20251010 0 8.8 8.92 8.23 8.27 1443647 8.27 down down correct
SABR.US Sabre Corporation 20251010 0 1.8 1.81 1.75 1.79 8245332 1.79 down down correct
SABS.US SAB Biotherapeutics Inc 20251010 0 2.54 2.59 2.27 2.29 263681 2.29 down down correct
SABSW.US SAB Biotherapeutics Inc 20251010 0 0.0268 0.0341 0.0268 0.0341 7572 0.0341 up up correct
SAFT.US Safety Insurance Group Inc 20251010 0 69.56 69.61 68.49 69.09 67642 67.445 down down correct
SAIA.US Saia Inc 20251010 0 317.4 318.49 292.42 294.23 402477 294.23 down up incorrect
SALM.US Salem Media Group Inc 20251010 0 0.825 0.825 0.7727 0.7727 24080 0.7727 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20251010 0 14.88 15.21 14.5 14.5 27884 14.3033 down down correct
SANA.US Sana Biotechnology Inc 20251010 0 4.5 4.53 4.1 4.32 4691761 4.32 down down correct
SANM.US Sanmina Corporation 20251010 0 130.36 130.58 122.36 122.71 547367 122.71 down down correct
SANW.US S&W Seed Company 20251010 0 0.49 0.51 0.4008 0.41 6062 0.41 down down correct
SATS.US EchoStar Corporation 20251010 0 76.51 78.08 73.56 74 2931700 74 down down correct
SAVA.US Cassava Sciences Inc 20251010 0 4.25 4.28 3.71 3.74 4137400 3.74 down down correct
SBAC.US SBA Communications Corporation 20251010 0 189.105 189.67 185.6995 189.1 843963 188.059 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20251010 0 31.45 31.595 29.88 29.91 631652 29.7355 down down correct
SBET.US Sharplink Gaming Ltd 20251010 0 17.02 17.17 15.14 15.32 21171600 15.32 down down correct
SBFG.US SB Financial Group Inc 20251010 0 18.51 18.51 18.2 18.22 14908 17.9549 down down correct
SBGI.US Sinclair Broadcast Group Inc 20251010 0 13.65 13.885 13 13.22 469149 13.0103 down down correct
SBLK.US Star Bulk Carriers Corp 20251010 0 17.1 17.5801 16.72 16.79 2955864 16.6999 down down correct
SBNY.US Signature Bank 20251010 0 0.55 0.68 0.55 0.65 6100 0.65 up up correct
SBRA.US Sabra Health Care REIT Inc 20251010 0 17.88 17.93 17.73 17.74 4056047 17.1961 down down correct
SBSI.US Southside Bancshares Inc 20251010 0 27.92 28.23 27.1 27.11 143400 26.4742 down down correct
SBUX.US Starbucks Corporation 20251010 0 79.66 81.21 78.41 78.46 11129780 77.3981 down down correct
SCHL.US Scholastic Corporation 20251010 0 29.12 29.29 28.08 28.1 409534 27.7475 down up incorrect
SCKT.US Socket Mobile Inc 20251010 0 1.07 1.07 0.82 0.95 151600 0.95 down up incorrect
SCOR.US comScore Inc 20251010 0 7.89 8.15 7.89 7.94 27400 7.94 up up correct
SCPS.US Scopus BioPharma Inc 20251010 0 0.001 0.001 0.001 0.001 0 0.001
SCSC.US ScanSource Inc 20251010 0 41.48 41.52 40.27 40.45 155406 40.45 down up incorrect
SCVL.US Shoe Carnival Inc 20251010 0 20.13 20.13 18.55 18.59 581200 18.4442 down down correct
SCYX.US SCYNEXIS Inc 20251010 0 0.8 0.808 0.76 0.77 588044 0.77 down up incorrect
SDGR.US Schrödinger Inc 20251010 0 20.71 20.87 19.06 19.08 1027684 19.08 down up incorrect
SEAC.US SeaChange International Inc 20251010 0 4.16 4.25 4.15 4.15 1800 4.15 down down correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20251010 0 12.7 13.035 11.27 11.28 212900 11.28 down down correct
SEATW.US Vivid Seats Inc. Warrant 20251010 0 0.092 0.092 0.092 0.092 200 0.092
SEDG.US SolarEdge Technologies Inc 20251010 0 39.52 39.53 34.22 35.06 5212950 35.06 down down correct
SEED.US Origin Agritech Limited 20251010 0 1.51 1.51 1.36 1.38 27000 1.38 down down correct
SEER.US Seer Inc 20251010 0 2.32 2.38 2.2 2.21 81617 2.21 down down correct
SEIC.US SEI Investments Company 20251010 0 84.3 84.7227 81.1 81.22 623561 80.7222 down down correct
SELF.US Global Self Storage Inc 20251010 0 4.91 4.9362 4.86 4.895 50206 4.8237 down down correct
SENEA.US Seneca Foods Corporation 20251010 0 112.83 114.4 111.99 112.08 58284 112.08 down down correct
SENEB.US Seneca Foods Corporation 20251010 0 113.93 113.93 113.93 113.93 0 113.93
SERA.US Sera Prognostics Inc. Class A Common Stock 20251010 0 3.2 3.25 3.023 3.06 40967 3.06 down up incorrect
SFBC.US Sound Financial Bancorp Inc 20251010 0 46.03 46.04 45.66 45.7 15060 45.2904 down up incorrect
SFBS.US ServisFirst Bancshares Inc 20251010 0 80.47 81.245 76.55 76.76 189037 76.3537 down up incorrect
SFIX.US Stitch Fix Inc 20251010 0 4.43 4.43 3.87 4.035 5585576 4.035 down down correct
SFM.US Sprouts Farmers Market Inc 20251010 0 104.66 104.66 102.4 102.74 2013980 102.74 down down correct
SFNC.US Simmons First National Corporation 20251010 0 18.98 19.26 18.42 18.45 1505411 18.2498 down down correct
SFST.US Southern First Bancshares Inc 20251010 0 43 43.05 41.5 41.5 15840 41.5 down down correct
SGA.US Saga Communications Inc 20251010 0 12.864 12.864 12.25 12.5 4906 12 down down correct
SGBX.US SG Blocks Inc 20251010 0 5.55 7.38 5.28 6.24 74801075 6.24 up up correct
SGC.US Superior Group of Companies Inc 20251010 0 10.27 10.3999 10.14 10.25 47638 9.9628 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20251010 0 3.37 3.37 3.19 3.2 111495 3.2 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20251010 0 7.45 7.497 6.171 6.24 7568200 6.24 down down correct
SGMO.US Sangamo Therapeutics Inc 20251010 0 0.7499 0.7499 0.67 0.6723 5838263 0.6723 down down correct
SGRP.US SPAR Group Inc 20251010 0 1.06 1.0812 1.04 1.07 16514 1.07 up up correct
SGRY.US Surgery Partners Inc 20251010 0 20.41 20.53 19.645 19.74 1301015 19.74 down down correct
SHBI.US Shore Bancshares Inc 20251010 0 16.03 16.235 15.49 15.49 116627 15.2772 down down correct
SHC.US Sotera Health Company 20251010 0 15.77 15.79 15.27 15.35 1168700 15.35 down down correct
SHEN.US Shenandoah Telecommunications Company 20251010 0 13.06 13.41 12.99 13.12 257892 12.9918 up down incorrect
SHIP.US Seanergy Maritime Holdings Corp 20251010 0 7.93 8.14 7.66 7.71 368257 7.6039 down up incorrect
SHLS.US Shoals Technologies Group Inc 20251010 0 9.2 9.42 8.675 8.76 11806300 8.76 down down correct
SHO.US PI 20251010 0 20.1767 20.2999 20.17 20.25 7544 19.876 up up correct
SHOO.US Steven Madden Ltd 20251010 0 33.99 34.31 32.07 32.25 1501174 32.0947 down down correct
SIBN.US SI 20251010 0 15.69 15.83 14.78 14.78 595844 14.78 down down correct
SIEB.US Siebert Financial Corp 20251010 0 3.12 3.165 3.05 3.05 46169 3.05 down down correct
SIFY.US Sify Technologies Limited 20251010 0 15.82 17.37 15.32 16.5 274500 16.5 up up correct
SIGA.US SIGA Technologies Inc 20251010 0 8.45 8.4699 8.2 8.22 293254 8.22 down down correct
SIGI.US Selective Insurance Group Inc 20251010 0 83.75 83.75 81.6 81.78 502481 80.9389 down down correct
SIGIP.US Selective Insurance Group Inc 20251010 0 17.98 17.98 17.67 17.75 6700 17.1608 down down correct
SILC.US Silicom Ltd 20251010 0 18.624 18.65 17.8 17.81 14043 17.81 down up incorrect
SIMO.US Silicon Motion Technology Corporation 20251010 0 94.75 95 85.08 85.8 847606 84.9798 down down correct
SINT.US Sintx Technologies Inc 20251010 0 4.44 4.64 4.06 4.14 59800 4.14 down up incorrect
SIRI.US Sirius XM Holdings Inc 20251010 0 22.13 22.16 20.86 20.93 5756200 20.4096 down up incorrect
SISI.US Shineco Inc 20251010 0 1.48 1.48 1.2 1.2 16000 1.2 down up incorrect
SITM.US SiTime Corporation 20251010 0 310.41 314.499 276.26 277.65 373800 277.65 down up incorrect
SJ.US Scienjoy Holding Corporation 20251010 0 0.5624 0.5624 0.495 0.5005 55295 0.5005 down down correct
SKIN.US The Beauty Health Company 20251010 0 1.6 1.63 1.43 1.44 1439089 1.44 down down correct
SKYT.US SkyWater Technology Inc 20251010 0 19.71 20.1883 17.755 17.77 1731676 17.77 down down correct
SKYW.US SkyWest Inc 20251010 0 99.88 102 97.06 97.24 282035 97.24 down down correct
SLAB.US Silicon Laboratories Inc 20251010 0 133.78 134.045 121.75 122.18 417365 122.18 down down correct
SLDB.US Solid Biosciences Inc 20251010 0 6.43 6.47 5.83 5.96 793606 5.96 down up incorrect
SLGL.US Sol 20251010 0 39.98 39.98 37.73 38.99 10800 38.99 down up incorrect
SLGN.US Silgan Holdings Inc 20251010 0 42.96 43.14 42 42.12 1159800 41.9075 down up incorrect
SLM.US SLM Corporation 20251010 0 26.61 26.73 25.47 25.66 3198600 25.3801 down down correct
SLMBP.US SLM Corporation 20251010 0 75.73 75.73 75.59 75.59 3148 72.6635 down down correct
SLN.US Silence Therapeutics plc 20251010 0 5.4 5.535 5 5 265293 5 down down correct
SLNG.US Stabilis Solutions Inc 20251010 0 5.06 5.06 4.79 4.9 8200 4.9 down down correct
SLNH.US Soluna Holdings Inc 20251010 0 2.7 2.7099 2.18 2.41 15154380 2.41 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20251010 0 8.34 9 7.53 7.55 16600 7.55 down down correct
SLNO.US Soleno Therapeutics Inc 20251010 0 65 66.095 63.58 63.755 1038667 63.755 down up incorrect
SLP.US Simulations Plus Inc 20251010 0 15.84 16.05 14.7 14.76 627100 14.76 down up incorrect
SLRC.US SLR Investment Corp 20251010 0 14.24 14.36 14 14.07 451415 13.7095 down up incorrect
SLRX.US Salarius Pharmaceuticals Inc 20251010 0 4.26 4.58 4.06 4.08 268101 4.08 down up incorrect
SLS.US SELLAS Life Sciences Group Inc 20251010 0 1.93 1.93 1.8501 1.91 2057412 1.91 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20251010 0 24.5 24.5 24.288 24.288 500 24.2561 down down correct
SMBC.US Southern Missouri Bancorp Inc 20251010 0 52.45 52.9 49.77 49.79 85167 49.3715 down down correct
SMBK.US SmartFinancial Inc 20251010 0 34.67 35.62 33.38 33.44 78880 33.3015 down down correct
SMCI.US Super Micro Computer Inc 20251010 0 58.24 58.51 52.56 52.86 45087762 52.86 down down correct
SMID.US Smith 20251010 0 34.7 36.7299 33.72 34.38 6452 34.38 down down correct
SMIT.US Schmitt Industries Inc 20251010 0 0.015 0.015 0.015 0.015 0 0.015
SMLR.US Semler Scientific Inc. Common Stock 20251010 0 28.06 28.78 26.74 26.8 847650 26.8 down down correct
SMMT.US Summit Therapeutics Inc 20251010 0 22.78 22.78 21.145 21.35 2652700 21.35 down down correct
SMPL.US The Simply Good Foods Company 20251010 0 24.76 24.76 23.95 23.99 1690400 23.99 down up incorrect
SMSI.US Smith Micro Software Inc 20251010 0 0.85 0.88 0.77 0.7752 181304 0.7752 down up incorrect
SMTC.US Semtech Corporation 20251010 0 70.51 70.99 65.15 65.26 2077432 65.26 down up incorrect
SMTI.US Sanara MedTech Inc 20251010 0 31.75 31.75 29.68 29.86 42300 29.86 down down correct
SNAX.US Stryve Foods Inc 20251010 0 0.05 0.06 0.05 0.06 2000 0.06 up up correct
SNBR.US Sleep Number Corporation 20251010 0 6.16 6.23 5.84 5.97 484343 5.97 down down correct
SNCR.US Synchronoss Technologies Inc 20251010 0 5.59 5.59 5.31 5.31 66700 5.31 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20251010 0 11.26 11.63 10.705 10.77 1185090 10.77 down down correct
SND.US Smart Sand Inc 20251010 0 2.13 2.13 2.03 2.03 132504 1.9989 down down correct
SNDL.US Sundial Growers Inc 20251010 0 2.83 2.84 2.51 2.52 5498900 2.52 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20251010 0 16.28 16.4801 15.4111 16.06 2700135 16.06 down down correct
SNES.US SenesTech Inc 20251010 0 4.15 4.33 3.8 3.84 125403 3.84 down down correct
SNEX.US StoneX Group Inc 20251010 0 99.29 100.24 95.71 95.83 227525 95.83 down down correct
SNFCA.US Security National Financial Corporation 20251010 0 8.15 8.545 7.93 7.93 44285 7.93 down down correct
SNGX.US Soligenix Inc 20251010 0 1.77 1.8 1.61 1.68 1740400 1.68 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20251010 0 4.3 4.3 4.01 4.04 55200 4.04 down up incorrect
SNPS.US Synopsys Inc 20251010 0 484.41 487.58 437.2675 438.92 3588204 438.92 down up incorrect
SNSE.US Sensei Biotherapeutics Inc 20251010 0 11.86 12.064 11 11.26 8576 11.26 down up incorrect
SNT.US Senstar Technologies Ltd. 20251010 0 4.78 4.8 4.52 4.69 22770 4.69 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20251010 0 3.1 3.153 2.95 2.98 44700 2.98 down down correct
SNY.US Sanofi 20251010 0 48.98 49.01 47.85 48.09 2583700 48.09 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20251010 0 28.55 29.8 26.13 26.19 106425800 26.19 down down correct
SOHO.US Sotherly Hotels Inc 20251010 0 0.8012 0.8265 0.79 0.792 83258 0.792 down down correct
SOHOB.US Sotherly Hotels Inc 20251010 0 11.27 11.3 10.8 10.8 9017 10.4766 down down correct
SOHON.US Sotherly Hotels Inc 20251010 0 11.43 11.43 11.05 11.05 9400 10.6873 down down correct
SOHOO.US Sotherly Hotels Inc 20251010 0 10.83 10.9584 10.3711 10.73 9995 10.4181 down down correct
SOHU.US Sohu.com Limited 20251010 0 14.87 15.04 14.18 14.25 61929 14.25 down down correct
SONM.US Sonim Technologies Inc 20251010 0 0.681 0.7 0.626 0.632 25606 11.376 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20251010 0 4.74 4.9897 4.3301 4.41 548709 4.41 down down correct
SONO.US Sonos Inc 20251010 0 17.76 17.78 16.34 16.51 1953248 16.51 down down correct
SOPA.US Society Pass Incorporated Common Stock 20251010 0 3.2 3.6 3.1 3.1 949900 3.1 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20251010 0 4.51 4.67 4.17 4.18 113920 4.18 down down correct
SOTK.US Sono 20251010 0 4.38 4.4829 4.08 4.35 10108 4.35 down up incorrect
SPCB.US SuperCom Ltd 20251010 0 11 11.17 10.285 10.31 94912 10.31 down up incorrect
SPFI.US South Plains Financial Inc 20251010 0 38.02 38.45 37.23 37.36 65900 37.0529 down down correct
SPNS.US Sapiens International Corporation N.V 20251010 0 43.06 43.07 42.98 43.01 830084 43.01 down down correct
SPOK.US Spok Holdings Inc 20251010 0 15.92 16.06 15.6 15.62 102212 15.2543 down down correct
SPRB.US Spruce Biosciences Inc 20251010 0 177.95 199.1999 161.86 173.6 326839 173.6 down down correct
SPRO.US Spero Therapeutics Inc 20251010 0 2.38 2.41 2.25 2.25 822415 2.25 down down correct
SPSC.US SPS Commerce Inc 20251010 0 108.01 109 105.65 106.89 522406 106.89 down down correct
SPT.US Sprout Social Inc 20251010 0 11.72 11.74 10.75 10.85 1669694 10.85 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20251010 0 2.9 2.97 2.77 2.78 290784 2.78 down down correct
SPWR.US SunPower Corporation 20251010 0 1.76 1.78 1.56 1.6 2144000 1.6 down down correct
SQFT.US Presidio Property Trust Inc 20251010 0 5.63 5.9 5.56 5.65 30484 5.65 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20251010 0 14.9 14.9 14.9 14.9 400 14.3428
SRAD.US Sportradar Group AG Class A Ordinary Shares 20251010 0 25.045 25.1 24.1 24.25 4443500 24.25 down down correct
SRAX.US SRAX Inc 20251010 0 0.012 0.012 0.012 0.012 0 0.012
SRCE.US 1st Source Corporation 20251010 0 60.38 60.675 58.28 58.31 93324 57.5821 down down correct
SRDX.US Surmodics Inc 20251010 0 28.81 28.81 28.49 28.63 159593 28.63 down down correct
SRNE.US Sorrento Therapeutics Inc 20251010 0 0.005 0.0502 0.005 0.0055 241358 0.0055 up down incorrect
SRPT.US Sarepta Therapeutics Inc 20251010 0 23.15 23.19 22.09 22.11 4609538 22.11 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20251010 0 61.13 61.13 61.13 61.13 0 50.4946
SRRK.US Scholar Rock Holding Corporation 20251010 0 41.08 41.42 38.695 39.46 3981838 39.46 down down correct
SRTS.US Sensus Healthcare Inc 20251010 0 3.41 3.45 3.23 3.28 60100 3.28 down down correct
SRZN.US Surrozen Inc. Common Stock 20251010 0 13.92 14.08 13.65 13.7664 7164 13.7664 down down correct
SSB.US South State Corporation 20251010 0 99.66 99.88 93.81 93.88 806800 92.7116 down down correct
SSBI.US Summit State Bank 20251010 0 12 12 11.76 11.77 10514 11.77 down down correct
SSKN.US STRATA Skin Sciences Inc 20251010 0 1.73 1.8 1.53 1.54 155900 1.54 down down correct
SSNC.US SS&C Technologies Holdings Inc 20251010 0 84.89 84.94 82.24 82.29 1518900 81.7373 down down correct
SSP.US The E.W. Scripps Company 20251010 0 2.34 2.35 2.215 2.27 788815 2.27 down down correct
SSRM.US SSR Mining Inc 20251010 0 23.01 23.08 21.86 22.44 3224807 22.44 down down correct
SSSS.US SuRo Capital Corp 20251010 0 9.8 9.8 9.21 9.24 389800 8.9822 down down correct
SSTI.US ShotSpotter Inc 20251010 0 12.05 12.0888 11.225 11.31 59807 11.31 down down correct
SSYS.US Stratasys Ltd 20251010 0 11.27 11.51 10.41 10.42 785212 10.42 down down correct
STAA.US STAAR Surgical Company 20251010 0 26.56 26.75 26.03 26.68 1340679 26.68 up down incorrect
STAB.US Statera Biopharma Inc 20251010 0 0.0001 0.0001 0.0001 0.0001 609 0.0001
STBA.US S&T Bancorp Inc 20251010 0 36.63 37.17 35.41 35.49 168908 34.8747 down down correct
STEP.US StepStone Group Inc 20251010 0 64.16 64.76 62.05 62.91 703300 62.2554 down up incorrect
STGW.US MDC Partners Inc 20251010 0 5.19 5.2775 4.97 5.02 1485951 5.02 down down correct
STIM.US Neuronetics Inc 20251010 0 2.94 2.95 2.77 2.79 1072140 2.79 down down correct
STKL.US SunOpta Inc 20251010 0 5.76 5.872 5.63 5.65 465949 5.65 down down correct
STKS.US The ONE Group Hospitality Inc 20251010 0 2.45 2.51 2.4 2.48 77566 2.48 up up correct
STLD.US Steel Dynamics Inc 20251010 0 147.57 148.37 141.15 141.23 1238928 140.8171 down down correct
STNE.US StoneCo Ltd 20251010 0 17.9 18.095 17.03 17.24 4730402 17.24 down down correct
STOK.US Stoke Therapeutics Inc 20251010 0 30.95 31.21 28.4 30.19 1382900 30.19 down down correct
STRA.US Strategic Education Inc 20251010 0 79.35 79.855 78.08 78.52 116672 77.9162 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20251010 0 99.05 99.19 98.63 98.63 1054300 94.261 down down correct
STRL.US Sterling Construction Company Inc 20251010 0 355.67 364.2834 335.54 336.63 425144 336.63 down down correct
STRO.US Sutro Biopharma Inc 20251010 0 0.8532 0.88 0.7884 0.8037 107127 8.037 down down correct
STRR.US Star Equity Holdings Inc 20251010 0 11.17 11.42 11.1 11.11 5700 11.11 down up incorrect
STRRP.US Star Equity Holdings Inc 20251010 0 9.712 9.73 9.6 9.73 1500 9.2525 up down incorrect
STRS.US Stratus Properties Inc 20251010 0 19.28 19.28 19.05 19.05 4967 19.05 down down correct
STRT.US Strattec Security Corporation 20251010 0 67.89 68.5 64.14 64.16 42489 64.16 down down correct
STTK.US Shattuck Labs Inc 20251010 0 2.24 2.32 1.81 1.84 616700 1.84 down down correct
STX.US Seagate Technology Holdings plc 20251010 0 220.4 224.26 212.63 214.38 5190986 213.819 down down correct
SUNS.US SLR Senior Investment Corp 20251010 0 9.8 9.943 9.51 9.62 103200 9.3252 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20251010 0 49.39 49.815 48.27 49 1047266 49 down down correct
SURG.US SurgePays Inc. Common Stock 20251010 0 2.68 2.695 2.61 2.65 55200 2.65 down down correct
SVA.US Sinovac Biotech Ltd 20251010 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20251010 0 2.35 2.3971 2.27 2.27 1523020 2.2493 down down correct
SVRA.US Savara Inc 20251010 0 3.43 3.46 3.355 3.37 724166 3.37 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20251010 0 0.06 0.06 0.06 0.06 0 0.06
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20251010 0 1.77 1.77 1.72 1.76 62950 1.76 down down correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20251010 0 0.08 0.1166 0.0799 0.1 74563 0.1 up up correct
SWBI.US Smith & Wesson Brands Inc 20251010 0 10.21 10.28 9.86 9.88 640900 9.7586 down down correct
SWIM.US Latham Group Inc 20251010 0 7.51 7.62 7.13 7.23 983999 7.23 down down correct
SWKH.US SWK Holdings Corporation 20251010 0 16.35 17.9 16.35 16.66 778700 16.66 up up correct
SWKS.US Skyworks Solutions Inc 20251010 0 74 74.12 68.98 69.16 3062650 67.5704 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20251010 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20251010 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20251010 0 1.5 1.59 1.42 1.478 390 221.7 down down correct
SY.US So 20251010 0 3.65 3.72 3.33 3.37 1361893 3.37 down down correct
SYBT.US Stock Yards Bancorp Inc 20251010 0 69.12 69.83 66.56 66.63 127738 66.3218 down down correct
SYBX.US Synlogic Inc 20251010 0 1.74 1.74 1.68 1.68 20002 1.68 down down correct
SYNA.US Synaptics Incorporated 20251010 0 67.25 67.5 61.84 62.02 438146 62.02 down down correct
SYPR.US Sypris Solutions Inc 20251010 0 2.32 2.3396 2.16 2.16 28216 2.16 down up incorrect
SYRS.US Syros Pharmaceuticals Inc 20251010 0 0.0055 0.0055 0.005 0.005 21920 0.005 down up incorrect
SZZLU.US Sizzle Acquisition Corp. Unit 20251010 0 10.3 10.3 10.3 10.3 0 10.3
TACO.US Del Taco Restaurants Inc 20251010 0 10.48 10.51 10.36 10.441 157400 10.441 down down correct
TACT.US TransAct Technologies Incorporated 20251010 0 5.45 5.45 5.12 5.36 94111 5.36 down down correct
TAIT.US Taitron Components Incorporated 20251010 0 2.54 2.5784 2.37 2.45 27278 2.3506 down down correct
TAKMX.US TAKMX 20251010 0 8.41 8.41 8.41 8.41 0 8.2476
TALK.US Talkspace Inc 20251010 0 3.22 3.3 2.995 3.02 5436252 3.02 down down correct
TALKW.US Talkspace Inc 20251010 0 0.08 0.084 0.0755 0.082 387228 0.082 up up correct
TANH.US Tantech Holdings Ltd 20251010 0 1.73 1.7638 1.532 1.56 327546 1.56 down down correct
TAOP.US Taoping Inc 20251010 0 3.05 3.17 2.86 2.92 80600 2.92 down down correct
TARA.US Protara Therapeutics Inc 20251010 0 5.7 5.879 5.15 5.22 767786 5.22 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20251010 0 70.2 70.67 67.77 70.14 553600 70.14 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20251010 0 14.43 14.5 13.22 13.73 1596340 13.73 down down correct
TATT.US TAT Technologies Ltd 20251010 0 44.14 45.01 41.1 41.91 125300 41.91 down down correct
TAYD.US Taylor Devices Inc 20251010 0 43.37 43.37 42.38 42.38 4900 42.38 down down correct
TBBK.US The Bancorp Inc 20251010 0 77 77.64 72.41 72.56 627221 72.56 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20251010 0 3.18 3.2 3.06 3.09 1226147 3.09 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20251010 0 0.0833 0.1049 0.0833 0.1049 4096 0.1049 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20251010 0 20.35 20.35 20.1 20.18 39400 19.6728 down down correct
TBLT.US ToughBuilt Industries Inc 20251010 0 0.0522 0.0522 0.0522 0.0522 1195 0.0522
TBPH.US Theravance Biopharma Inc 20251010 0 14.44 14.44 13.85 13.99 236596 13.99 down up incorrect
TC.US TuanChe ADR 20251010 0 15.07 15.4 14.2 14.5 10600 14.5 down down correct
TCBC.US TC Bancshares Inc. Common Stock 20251010 0 20.48 20.57 19.8 20 7700 20 down down correct
TCBI.US Texas Capital Bancshares Inc 20251010 0 85.42 86.32 80 80.18 635649 80.18 down down correct
TCBIO.US Texas Capital Bancshares Inc 20251010 0 20.95 21.06 20.71 20.71 15200 20.035 down down correct
TCBK.US TriCo Bancshares 20251010 0 43.07 43.46 41.68 41.69 102155 41.0732 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20251010 0 16.17 16.18 16.1 16.1 8300 16.0195 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20251010 0 38.24 38.845 37.48 37.66 76293 37.66 down down correct
TCCO.US Technical Communications Corporation 20251010 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20251010 0 14.57 14.59 14.19 14.22 155823 14.22 down up incorrect
TCOM.US Trip.com Group Limited 20251010 0 73.06 74.765 69.9 70.08 4214330 70.08 down down correct
TCPC.US BlackRock TCP Capital Corp 20251010 0 5.51 5.58 5.385 5.46 1343380 5.2275 down up incorrect
TCRX.US Tscan Therapeutics Inc 20251010 0 2.2 2.33 2.03 2.21 1055532 2.21 up down incorrect
TCX.US Tucows Inc 20251010 0 18.87 18.885 18.11 18.17 13294 18.17 down up incorrect
TDAC.US Trident Acquisitions Corp 20251010 0 10.35 10.367 10.35 10.35 1600 10.35
TDACU.US Trident Acquisitions Corp 20251010 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20251010 0 19.26 19.54 19.12 19.25 65077 18.8909 down down correct
TDUP.US ThredUp Inc 20251010 0 9.23 9.35 8.62 8.63 1908899 8.63 down down correct
TEAM.US Atlassian Corporation Plc 20251010 0 149.21 149.55 144.32 144.56 2528015 144.56 down down correct
TECH.US Bio 20251010 0 59.95 60.07 57.85 58.66 1600217 58.5023 down down correct
TECTP.US Tectonic Financial Inc 20251010 0 10.97 10.97 10.97 10.97 100 10.4004
TELA.US TELA Bio Inc 20251010 0 1.5 1.5499 1.45 1.46 51359 1.46 down down correct
TENB.US Tenable Holdings Inc 20251010 0 29.62 29.8915 28.8 29.06 1119614 29.06 down up incorrect
TENX.US Tenax Therapeutics Inc 20251010 0 7.84 7.9883 7.27 7.46 56354 7.46 down down correct
TER.US Teradyne Inc 20251010 0 145.8 148 131.75 132.08 5757100 131.9251 down up incorrect
TERN.US Terns Pharmaceuticals Inc 20251010 0 8.58 8.6214 8.08 8.15 953316 8.15 down up incorrect
TFC.US PR 20251010 0 20.56 20.56 20.15 20.15 43273 19.5414 down down correct
TFSL.US TFS Financial Corporation 20251010 0 13.35 13.43 12.97 12.97 409326 12.7153 down down correct
TGLS.US Tecnoglass Inc 20251010 0 64.45 65.13 61.91 62.07 361200 61.8894 down down correct
TGTX.US TG Therapeutics Inc 20251010 0 34.86 35.005 33.1 33.76 2099096 33.76 down down correct
TH.US Target Hospitality Corp 20251010 0 7.58 7.735 7.33 7.36 340080 7.36 down down correct
THFF.US First Financial Corporation 20251010 0 53.86 54.56 52.05 52.05 53160 51.5676 down down correct
THRM.US Gentherm Incorporated 20251010 0 34.2 34.56 33.4 33.48 197101 33.48 down down correct
THRY.US Thryv Holdings Inc 20251010 0 11.27 11.42 10.72 10.73 424177 10.73 down down correct
TIGO.US Millicom International Cellular S.A 20251010 0 47.34 48.12 46.98 47.62 566200 46.922 up up correct
TIGR.US UP Fintech Holding Limited 20251010 0 10.1 10.11 8.9 9.02 11858200 9.02 down down correct
TIL.US Instil Bio Inc 20251010 0 21 21.98 19.07 19.23 199744 19.23 down down correct
TILE.US Interface Inc 20251010 0 26.68 26.9 26.2 26.22 452453 26.2012 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20251010 0 24.24 24.24 24.24 24.24 0 24.24
TIPPX.US Total Income + Real Estate Fund CL C 20251010 0 22.74 22.74 22.74 22.74 0 22.74
TIPRX.US Totl In Rl Est A 20251010 0 24.75 24.75 24.75 24.75 0 24.75
TIPT.US Tiptree Inc 20251010 0 18.57 18.652 17.67 17.67 177056 17.6148 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20251010 0 25.53 25.53 25.53 25.53 0 25.1944
TIRX.US Tian Ruixiang Holdings Ltd 20251010 0 1.44 1.53 1.25 1.26 833816 1.26 down down correct
TITN.US Titan Machinery Inc 20251010 0 15.87 16.115 15.24 15.28 223288 15.28 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20251010 0 2.95 2.99 2.83 2.89 120200 2.89 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20251010 0 5.1 5.185 4.8372 4.96 215787 4.96 down down correct
TLF.US Tandy Leather Factory Inc 20251010 0 3 3.025 2.99 2.99 11956 1.7266 down up incorrect
TLIS.US Talis Biomedical Corporation 20251010 0 1.5 1.5 1.5 1.5 0 1.5
TLRY.US Tilray Inc 20251010 0 2.01 2.02 1.71 1.72 15219959 17.2 down up incorrect
TLS.US Telos Corporation 20251010 0 7.31 7.3973 6.645 6.66 919797 6.66 down up incorrect
TLSA.US Tiziana Life Sciences PLC 20251010 0 2.16 2.25 1.95 2.04 612200 2.04 down up incorrect
TMC.US TMC the metals company Inc 20251010 0 9.5 10.07 8.805 8.885 19925971 8.885 down up incorrect
TMCI.US Treace Medical Concepts Inc 20251010 0 6.03 6.08 5.78 5.88 200950 5.88 down up incorrect
TMCWW.US TMC the metals company Inc. Warrants 20251010 0 2.45 2.69 1.97 2.12 961500 2.12 down up incorrect
TMDX.US TransMedics Group Inc 20251010 0 113.54 114 107.22 107.29 1010400 107.29 down down correct
TMUS.US T 20251010 0 227.24 231.02 225.84 228.79 5106300 226.5726 up up correct
TNDM.US Tandem Diabetes Care Inc 20251010 0 14.81 14.81 13.49 14 1755437 14 down down correct
TNGX.US Bctg Acquisition Corp 20251010 0 7.41 7.65 7.12 7.14 2560059 7.14 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20251010 0 22.18 22.38 20.77 21.19 1086000 21.19 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20251010 0 2.215 2.35 2.02 2.1 10064660 2.1 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20251010 0 3.95 3.99 3.745 3.79 1924099 3.79 down down correct
TOIIW.US The Oncology Institute Inc 20251010 0 0.1799 0.2399 0.11 0.15 40699 0.15 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20251010 0 1.0199 1.02 0.9703 0.9714 14987 0.9714 down up incorrect
TOPS.US Top Ships Inc 20251010 0 5.8 5.84 5.74 5.83 10300 5.83 up down incorrect
TOUR.US Tuniu Corporation 20251010 0 0.9283 0.94 0.8303 0.84 652753 0.84 down up incorrect
TOWN.US TowneBank 20251010 0 33.89 34.115 32.43 32.48 456557 32.2222 down down correct
TPST.US Tempest Therapeutics Inc 20251010 0 10.87 11.075 10.205 10.27 63445 10.27 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20251010 0 6.8 6.8 6.02 6.09 284568 6.09 down up incorrect
TREE.US LendingTree Inc 20251010 0 59.37 59.7468 56.6 56.91 183460 56.91 down up incorrect
TRIB.US Trinity Biotech plc 20251010 0 1.09 1.12 1.05 1.05 111300 1.05 down up incorrect
TRIL.US Trillium Therapeutics Inc 20251010 0 20.51 20.51 19.531 19.531 10100 19.531 down down correct
TRIN.US Trinity Capital Inc 20251010 0 14.65 14.78 14.4 14.44 1240061 13.6536 down down correct
TRIP.US TripAdvisor Inc 20251010 0 15.58 15.59 14.81 14.91 2058392 14.91 down down correct
TRMB.US Trimble Inc 20251010 0 79.37 79.54 75.47 75.63 955948 75.63 down down correct
TRMD.US TORM plc 20251010 0 20.4 20.66 19.83 19.85 558600 19.3121 down down correct
TRMK.US Trustmark Corporation 20251010 0 39.42 39.72 37.56 37.62 265601 37.1778 down down correct
TRNS.US Transcat Inc 20251010 0 70.59 70.835 68.39 68.495 61623 68.495 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20251010 0 4.24 4.65 3.32 3.41 9750900 3.41 down down correct
TROO.US TROOPS Inc 20251010 0 1.36 1.4 1.3 1.35 456700 1.35 down down correct
TROW.US T. Rowe Price Group Inc 20251010 0 106.79 109.19 101.235 101.43 2081156 100.202 down down correct
TRS.US TriMas Corporation 20251010 0 36.73 37.2 35.79 35.84 403900 35.7584 down down correct
TRST.US TrustCo Bank Corp NY 20251010 0 35.83 36.56 34.98 35 87140 34.3961 down down correct
TRTN.US PE 20251010 0 19.23 19.23 19.22 19.22 4821 18.8672 down down correct
TRUE.US TrueCar Inc 20251010 0 1.53 1.59 1.425 1.44 639618 1.44 down down correct
TRUP.US Trupanion Inc 20251010 0 42.59 42.77 41.25 41.315 548232 41.315 down down correct
TRVG.US trivago N.V 20251010 0 3.24 3.27 3.12 3.14 54693 3.14 down down correct
TRVI.US Trevi Therapeutics Inc 20251010 0 9.97 10.02 9.54 9.99 1419097 9.99 up up correct
TRVN.US Trevena Inc 20251010 0 0.012 0.012 0.012 0.012 200 0.012
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20251010 0 34.46 34.475 31.65 31.69 171398 31.69 down down correct
TSBK.US Timberland Bancorp Inc 20251010 0 31.91 32.14 31.15 31.2 28009 30.7121 down down correct
TSCO.US Tractor Supply Company 20251010 0 54.46 54.73 53.5 54.24 6006900 53.7638 down down correct
TSEM.US Tower Semiconductor Ltd 20251010 0 73.67 74.55 70.9 71.11 987584 71.11 down down correct
TSHA.US Taysha Gene Therapies Inc 20251010 0 5.09 5.09 4.7 4.88 3828300 4.88 down down correct
TSIFX.US TSIFX 20251010 0 5.23 5.23 5.23 5.23 0 5.23
TSLA.US Tesla Inc 20251010 0 436.54 443.13 411.45 413.49 112107900 413.49 down up incorrect
TTD.US The Trade Desk Inc 20251010 0 54.19 54.99 51.414 52.36 12452870 52.36 down up incorrect
TTEC.US TTEC Holdings Inc 20251010 0 3.65 3.76 3.5 3.56 352673 3.56 down up incorrect
TTEK.US Tetra Tech Inc 20251010 0 34.33 34.62 33.66 33.98 2147100 33.8619 down down correct
TTGT.US TechTarget Inc 20251010 0 6.01 6.07 5.54 5.55 500700 5.55 down down correct
TTMI.US TTM Technologies Inc 20251010 0 56.97 58.35 53.5 53.58 2551425 53.58 down down correct
TTOO.US T2 Biosystems Inc 20251010 0 0.022 0.022 0.022 0.022 400 0.022
TTSH.US Tile Shop Holdings Inc. Common Stock 20251010 0 6.06 6.12 5.955 6.01 452449 6.01 down down correct
TTWO.US Take 20251010 0 256.09 258.14 250.95 251.97 1350341 251.97 down down correct
TUSK.US Mammoth Energy Services Inc 20251010 0 2.26 2.3 2.15 2.17 206609 2.17 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20251010 0 11.5 12.2 11.5 12 6400 12 up up correct
TVACW.US Thayer Ventures Acquisition Corporation 20251010 0 1.3919 1.415 1.2251 1.26 3653 1.26 down down correct
TVTX.US Travere Therapeutics Inc 20251010 0 26 26.025 25.13 25.16 1605613 25.16 down up incorrect
TW.US Tradeweb Markets Inc 20251010 0 108.54 109.18 106.711 107.09 1192600 106.8504 down down correct
TWIN.US Twin Disc Incorporated 20251010 0 14.66 15 14.13 14.245 60163 14.1759 down down correct
TWST.US Twist Bioscience Corporation 20251010 0 33.32 33.86 29.99 31.19 2521225 31.19 down down correct
TXG.US 10x Genomics Inc 20251010 0 11.82 11.91 11.18 11.47 3174200 11.47 down down correct
TXMD.US TherapeuticsMD Inc 20251010 0 1.09 1.09 1.04 1.04 27200 1.04 down down correct
TXN.US Texas Instruments Incorporated 20251010 0 179.62 181.57 171.5 171.7 9630200 169.0774 down down correct
TXRH.US Texas Roadhouse Inc 20251010 0 167.54 168.52 163.25 163.33 1021810 162.6802 down down correct
TYRA.US Tyra Biosciences Inc 20251010 0 13.87 13.91 13.29 13.52 161426 13.52 down down correct
TZOO.US Travelzoo 20251010 0 9.99 10.35 9.79 9.9 185600 9.9 down down correct
UAL.US United Airlines Holdings Inc 20251010 0 101.72 103.87 96.39 96.67 6656800 96.67 down down correct
UBCP.US United Bancorp Inc 20251010 0 14.08 14.08 13.21 13.26 6912 13.0793 down down correct
UBFO.US United Security Bancshares 20251010 0 8.91 9.195 8.61 8.61 27005 8.5089 down down correct
UBOH.US United Bancshares Inc 20251010 0 35.78 35.78 35.71 35.71 800 35.4715 down down correct
UBSI.US United Bankshares Inc 20251010 0 37.26 37.52 35.5 35.53 981355 35.1885 down down correct
UCL.US uCloudlink Group Inc 20251010 0 2.34 2.34 2.1 2.1 61520 2.1 down down correct
UCTT.US Ultra Clean Holdings Inc 20251010 0 27.74 27.9 25.5 25.53 357126 25.53 down down correct
UDMY.US Udemy Inc. Common Stock 20251010 0 6.71 6.735 6.375 6.4 2693906 6.4 down down correct
UEIC.US Universal Electronics Inc 20251010 0 4.69 4.69 4.3 4.33 139921 4.33 down down correct
UFCS.US United Fire Group Inc 20251010 0 30.77 31.07 30.325 30.46 116130 30.1651 down down correct
UFPI.US UFP Industries Inc 20251010 0 90.26 91.14 88.99 89.44 488100 88.7917 down down correct
UFPT.US UFP Technologies Inc 20251010 0 192.39 194.68 187.01 191.32 88922 191.32 down down correct
UG.US United 20251010 0 7.55 7.55 7.42 7.44 10199 7.1799 down up incorrect
UGRO.US urban 20251010 0 0.402 0.402 0.361 0.371 8488 9.275 down up incorrect
UHAL.US AMERCO 20251010 0 55.7 55.98 54.28 54.32 159700 54.32 down up incorrect
UK.US Ucommune International Ltd 20251010 0 1.08 1.1469 1.03 1.0471 55401 1.0471 down down correct
UKOMW.US Ucommune International Ltd 20251010 0 0.0053 0.0062 0.0042 0.0062 7708 0.0062 up up correct
ULBI.US Ultralife Corporation 20251010 0 6.82 6.97 6.38 6.41 52863 6.41 down down correct
ULCC.US Frontier Group Holdings Inc 20251010 0 4.16 4.2453 3.93 3.95 5543476 3.95 down up incorrect
ULH.US Universal Logistics Holdings Inc 20251010 0 21.03 21.03 18.71 18.72 44368 18.5891 down up incorrect
ULTA.US Ulta Beauty Inc 20251010 0 564.72 571.05 548.98 549.28 586300 549.28 down up incorrect
UMBF.US UMB Financial Corporation 20251010 0 119.28 119.64 112.85 113.02 369250 112.5935 down down correct
UNB.US Union Bankshares Inc 20251010 0 25.9 25.9 23.8 23.86 29600 23.1789 down down correct
UNCY.US Unicycive Therapeutics Inc. 20251010 0 4.76 4.82 4.4 4.44 324700 4.44 down down correct
UNIT.US Uniti Group Inc 20251010 0 6.1 6.35 5.63 5.73 2360623 5.73 down down correct
UNTY.US Unity Bancorp Inc 20251010 0 50.41 50.41 46.56 46.62 97593 46.3433 down up incorrect
UONE.US Urban One Inc 20251010 0 1.36 1.36 1.3 1.32 1690 13.2 down up incorrect
UONEK.US Urban One Inc 20251010 0 0.7059 0.7059 0.6801 0.6801 663 6.801 down up incorrect
UPC.US Universe Pharmaceuticals INC 20251010 0 7.04 7.6148 6.21 6.71 126835 6.71 down down correct
UPLD.US Upland Software Inc 20251010 0 2.47 2.5399 2.29 2.31 164356 2.31 down down correct
UPST.US Upstart Holdings Inc 20251010 0 52.63 53.79 48.55 48.58 9104700 48.58 down down correct
UPWK.US Upwork Inc 20251010 0 17.41 17.41 16.75 16.8 1606107 16.8 down down correct
URBN.US Urban Outfitters Inc 20251010 0 70.14 71 67.95 68.34 1522100 68.34 down down correct
URGN.US UroGen Pharma Ltd 20251010 0 16.5 16.895 15.86 16.68 1407629 16.68 up up correct
UROY.US Uranium Royalty Corp 20251010 0 4.16 4.35 4.03 4.05 4424641 4.05 down down correct
USAU.US U.S. Gold Corp 20251010 0 17.3 18.3 17.28 17.6 395500 17.6 up up correct
USCB.US US Century Bank 20251010 0 16.95 17.224 16.43 16.44 24288 16.2448 down down correct
USEG.US U.S. Energy Corp 20251010 0 1.19 1.2 1.11 1.11 607000 1.11 down down correct
USIO.US Usio Inc 20251010 0 1.47 1.4797 1.4 1.41 54346 1.41 down down correct
USLM.US United States Lime & Minerals Inc 20251010 0 123.07 123.23 119.23 120.13 62700 120.0012 down down correct
USQIX.US USQ Core Real Estate Fund 20251010 0 21.62 21.62 21.62 21.62 0 21.0621
USQSX.US USQ Core Real Estate Fund 20251010 0 21.75 21.75 21.75 21.75 0 21.75
UTHR.US United Therapeutics Corporation 20251010 0 445.66 446.16 439.18 440 690855 440 down down correct
UTMD.US Utah Medical Products Inc 20251010 0 62.84 62.84 61.33 61.33 10605 60.9993 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20251010 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20251010 0 2.16 2.47 2.16 2.47 6300 2.47 up up correct
UVSP.US Univest Financial Corporation 20251010 0 29.57 29.88 28.54 28.54 105593 28.1474 down down correct
UXIN.US Uxin Limited 20251010 0 3.36 3.66 3.175 3.19 374758 3.19 down down correct
VABK.US Virginia National Bankshares Corporation 20251010 0 38.19 38.26 37.79 37.79 7497 37.1206 down down correct
VALN.US Valneva SE 20251010 0 10.76 10.76 10.3085 10.37 40231 10.37 down down correct
VALU.US Value Line Inc 20251010 0 39.607 39.76 38.45 38.45 1205 37.8076 down up incorrect
VAXX.US Vaxxinity Inc. Class A Common Stock 20251010 0 0.02 0.02 0 0 4110 0 down down correct
VBNK.US VersaBank Common Shares 20251010 0 12.17 12.17 11.91 11.94 185451 11.9254 down down correct
VBTX.US Veritex Holdings Inc 20251010 0 32 32 30.31 30.34 1846217 30.34 down down correct
VC.US Visteon Corporation 20251010 0 113.07 114.57 110.45 110.77 428400 110.0335 down down correct
VCEL.US Vericel Corporation 20251010 0 33.01 33.01 31.335 31.85 553346 31.85 down down correct
VCNX.US Vaccinex Inc 20251010 0 0.51 0.51 0.51 0.51 0 0.51
VCRRX.US Versus Capital Real Assets Fund LLC 20251010 0 28.7 28.7 28.7 28.7 0 27.819
VCTR.US Victory Capital Holdings Inc 20251010 0 67.6 68.44 65.83 65.98 423455 65.4676 down down correct
VCYT.US Veracyte Inc 20251010 0 35.03 35.13 33.77 34.8 1044993 34.8 down up incorrect
VECO.US Veeco Instruments Inc 20251010 0 29.66 29.99 27.765 27.79 1280626 27.79 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20251010 0 2.56 2.58 2.28 2.3 78160 2.3 down down correct
VELO.US Velocity Acquisition Corp 20251010 0 5.05 5.15 4.193 4.45 1045800 4.45 down down correct
VEON.US VEON Ltd 20251010 0 51.49 51.99 49.74 50.34 94900 50.34 down down correct
VERA.US Vera Therapeutics Inc 20251010 0 30.81 30.81 29.415 30.09 1292816 30.09 down down correct
VERB.US Verb Technology Company Inc 20251010 0 6.07 6.32 5.42 5.56 777928 5.56 down down correct
VERI.US Veritone Inc 20251010 0 5.3 5.58 4.75 4.77 7250367 4.77 down down correct
VERO.US Venus Concept Inc 20251010 0 2.42 2.518 2.3 2.35 179400 2.35 down down correct
VERU.US Veru Inc 20251010 0 4.26 4.3 3.9 3.93 205478 3.93 down down correct
VERX.US Vertex Inc 20251010 0 25.15 25.32 24.75 24.78 1419400 24.78 down down correct
VFF.US Village Farms International Inc 20251010 0 3.67 3.74 3.3 3.31 3517202 3.31 down up incorrect
VFLEX.US VFLEX 20251010 0 27.23 27.23 27.23 27.23 0 26.601
VG.US Vonage Holdings Corp 20251010 0 9.97 10.55 9.42 9.45 41868600 9.4239 down down correct
VIA.US Via Renewables Inc 20251010 0 46.28 46.88 46 46.76 167900 46.76 up up correct
VIASP.US Via Renewables Inc 20251010 0 25.39 25.4 25.15 25.3 7300 24.6436 down down correct
VIAV.US Viavi Solutions Inc 20251010 0 12.68 12.71 12.23 12.27 1930081 12.27 down down correct
VICR.US Vicor Corporation 20251010 0 52.67 53.17 48.53 48.56 258472 48.56 down down correct
VINC.US Vincerx Pharma Inc 20251010 0 0.0507 0.0586 0.0507 0.0508 69847 0.0508 up up correct
VINP.US Vinci Partners Investments Ltd 20251010 0 10.93 10.93 10.8 10.82 106900 10.6833 down down correct
VIOT.US Viomi Technology Co. Ltd 20251010 0 3.11 3.22 2.9 2.93 655159 2.93 down down correct
VIR.US Vir Biotechnology Inc 20251010 0 6.005 6.105 5.73 5.8 1196636 5.8 down down correct
VIRC.US Virco Mfg. Corporation 20251010 0 6.83 7.05 6.67 6.69 74417 6.665 down down correct
VIRT.US Virtu Financial Inc 20251010 0 33.43 33.43 32.77 33.21 862984 32.7974 down down correct
VIRX.US Viracta Therapeutics Inc 20251010 0 0.0098 0.0098 0.0098 0.0098 0 0.0098
VISL.US Vislink Technologies Inc 20251010 0 1.82 1.93 1.82 1.86 2000 1.86 up down incorrect
VITL.US Vital Farms Inc 20251010 0 43.67 44.6 43.07 43.4 630300 43.4 down up incorrect
VIVE.US Viveve Medical Inc 20251010 0 0.0001 0.0001 0.0001 0.0001 3001 0.0001
VKTX.US Viking Therapeutics Inc 20251010 0 35.75 35.925 33.17 33.56 6652990 33.56 down down correct
VLGEA.US Village Super Market Inc 20251010 0 31.01 31.95 30.9915 31.77 74694 31.5474 up up correct
VLN.US WT 20251010 0 0.0601 0.0601 0.0601 0.0601 2000 0.0601
VLY.US Valley National Bancorp 20251010 0 10.98 11.01 10.3 10.31 12335300 10.2149 down up incorrect
VLYPO.US Valley National Bancorp 20251010 0 25.1122 25.1561 25.1 25.1 2511 24.6085 down up incorrect
VLYPP.US Valley National Bancorp 20251010 0 25.33 25.33 25.3 25.3 1888 24.7888 down down correct
VMAR.US Vision Marine Technologies Inc 20251010 0 1.63 1.7 1.45 1.47 15330 58.8 down down correct
VMD.US Viemed Healthcare Inc 20251010 0 6.85 6.88 6.69 6.82 259100 6.82 down down correct
VMEO.US Vimeo Inc 20251010 0 7.76 7.78 7.72 7.72 2978600 7.72 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20251010 0 5.52 5.52 5.26 5.31 556968 5.31 down down correct
VNET.US 21Vianet Group Inc 20251010 0 9.47 9.62 8.37 8.51 13541400 8.51 down down correct
VNO.US PO 20251010 0 15.17 15.19 14.68 14.76 10346 14.4822 down down correct
VNOM.US Viper Energy Partners LP 20251010 0 37.48 37.92 36.48 36.59 1968296 35.6081 down down correct
VOD.US Vodafone Group Plc 20251010 0 11.41 11.42 11.27 11.3 5945949 11.0602 down down correct
VOR.US Vor Biopharma Inc 20251010 0 30.48 33.5 30.48 31.23 402000 31.23 up up correct
VRA.US Vera Bradley Inc 20251010 0 2.02 2.07 1.98 1.99 129800 1.99 down up incorrect
VRAR.US The Glimpse Group Inc. Common Stock 20251010 0 1.63 1.63 1.431 1.46 318500 1.46 down up incorrect
VRCA.US Verrica Pharmaceuticals Inc 20251010 0 4.27 4.36 4.1 4.14 115600 4.14 down down correct
VRDN.US Viridian Therapeutics Inc 20251010 0 21.85 22.05 20.78 20.99 1593027 20.99 down down correct
VREX.US Varex Imaging Corporation 20251010 0 11.27 11.62 10.775 10.81 293500 10.81 down down correct
VRM.US Vroom Inc 20251010 0 26.23 26.23 23.88 23.88 10800 23.88 down down correct
VRME.US VerifyMe Inc 20251010 0 1.04 1.08 1 1.01 329100 1.01 down down correct
VRNS.US Varonis Systems Inc 20251010 0 63.04 63.9 60.99 61.46 1126600 61.46 down down correct
VRNT.US Verint Systems Inc 20251010 0 20.28 20.28 20.25 20.25 930400 20.25 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20251010 0 0.021 0.021 0.021 0.021 900 0.021
VRRM.US Verra Mobility Corporation 20251010 0 23.49 24.77 23.49 23.93 1518200 23.93 up up correct
VRSK.US Verisk Analytics Inc 20251010 0 241.73 248.215 241.12 243.06 1143550 242.5563 up up correct
VRSN.US VeriSign Inc 20251010 0 261.8 263.31 260.03 260.82 588261 259.0536 down down correct
VRTS.US Virtus Investment Partners Inc 20251010 0 194.91 195 183.88 183.97 69728 178.6426 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20251010 0 413.33 414.22 406.095 407.79 1148580 407.79 down down correct
VS.US Versus Systems Inc 20251010 0 2.35 2.39 2 2.13 87900 2.13 down down correct
VSAT.US Viasat Inc 20251010 0 35.85 36.22 31.91 32.62 2789800 32.62 down down correct
VSEC.US VSE Corporation 20251010 0 159.38 162.065 154.67 154.96 149112 154.7887 down down correct
VSSYW.US Versus Systems Inc 20251010 0 0.062 0.062 0.062 0.062 0 0.062
VSTA.US Vasta Platform Limited 20251010 0 4.92 4.94 4.92 4.92 13407 4.92
VSTM.US Verastem Inc 20251010 0 9.26 9.3 8.55 8.57 2119000 8.57 down up incorrect
VTGN.US VistaGen Therapeutics Inc 20251010 0 4.23 4.23 3.82 4.03 713200 4.03 down down correct
VTRS.US Viatris Inc 20251010 0 10 10.07 9.69 9.74 7665400 9.6283 down down correct
VTSI.US VirTra Inc 20251010 0 6.12 6.1417 5.7588 5.83 96700 5.83 down down correct
VTVT.US vTv Therapeutics Inc 20251010 0 21.863 21.863 21.863 21.863 1100 21.863
VTYX.US Ventyx Biosciences Inc. Common Stock 20251010 0 3.86 3.88 3.475 3.56 1473969 3.56 down down correct
VUZI.US Vuzix Corporation 20251010 0 3.86 3.93 3.51 3.52 3018600 3.52 down up incorrect
VVOS.US Vivos Therapeutics Inc 20251010 0 3.1 3.22 3.07 3.12 366900 3.12 up up correct
VVPR.US VivoPower International PLC 20251010 0 4.9 5.085 4.6 4.67 599200 4.67 down down correct
VXRT.US Vaxart Inc 20251010 0 0.35 0.37 0.33 0.35 747700 0.35
VYGR.US Voyager Therapeutics Inc 20251010 0 5.17 5.2 4.85 5 894400 5 down down correct
VYNE.US VYNE Therapeutics Inc 20251010 0 0.41 0.412 0.349 0.37 3158600 0.37 down down correct
WABC.US Westamerica Bancorporation 20251010 0 46.58 47.275 45.25 45.31 132175 44.4645 down down correct
WAFD.US Washington Federal Inc 20251010 0 29.16 29.24 28.48 28.61 670249 28.1313 down down correct
WAFDP.US Washington Federal Inc 20251010 0 16.53 16.53 16.346 16.39 22400 16.1005 down down correct
WAFU.US Wah Fu Education Group Limited 20251010 0 2.1 2.1 1.8 1.88 107500 1.88 down down correct
WAL.US PA 20251010 0 21.89 21.985 21.45 21.45 502938 21.2008 down down correct
WALD.US Waldencast Acquisition Corp 20251010 0 1.99 2.05 1.84 1.86 71700 1.86 down down correct
WALDW.US Waldencast Acquisition Corp 20251010 0 0.04 0.04 0.04 0.04 0 0.04
WASH.US Washington Trust Bancorp Inc 20251010 0 26.8 27.0201 26.17 26.39 454503 25.8899 down down correct
WATT.US Energous Corporation 20251010 0 7.77 7.977 7.07 7.15 70500 7.15 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20251010 0 8.57 8.685 8.02 8.1 46900 8.1 down down correct
WB.US Weibo Corporation 20251010 0 12.08 12.34 11.16 11.39 2691400 11.39 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20251010 0 35.84 35.95 34.31 34.34 504900 34.34 down down correct
WDAY.US Workday Inc 20251010 0 238.14 240.16 232.78 233.18 2268900 233.18 down down correct
WDC.US Western Digital Corporation 20251010 0 120 121.95 115.03 115.42 7046200 115.2721 down down correct
WDFC.US WD 20251010 0 192.92 193.93 190.01 192.14 108600 190.2637 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20251010 0 1.87 1.87 1.87 1.87 0 1.87
WEN.US The Wendy's Company 20251010 0 8.85 8.87 8.63 8.71 6744200 8.4091 down up incorrect
WERN.US Werner Enterprises Inc 20251010 0 28.01 28.34 26.47 26.53 911355 26.4087 down up incorrect
WEYS.US Weyco Group Inc 20251010 0 29.03 29.1035 27.74 27.98 18225 27.7627 down down correct
WFC.US PD 20251010 0 17.9 17.91 17.59 17.59 97356 17.0698 down down correct
WFCF.US Where Food Comes From Inc 20251010 0 12.06 12.52 11.08 12 5200 12 down down correct
WFCPX.US Wells Fargo & Co Non 20251010 0 17.23 17.23 17.23 17.23 0 16.8605
WFRD.US Weatherford International plc Ordinary Shares 20251010 0 64.81 64.95 60.84 61.45 1013300 61.0723 down down correct
WHF.US WhiteHorse Finance Inc 20251010 0 6.69 6.75 6.53 6.53 117268 6.272 down up incorrect
WHLM.US Wilhelmina International Inc 20251010 0 3 3 3 3 0 3
WHLR.US Wheeler Real Estate Investment Trust Inc 20251010 0 4.37 4.5 3.85 3.925 17050 23.55 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20251010 0 35.98 36.08 35.47 36.08 600 36.08 up down incorrect
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20251010 0 115 115 115 115 0 115
WHLRP.US Wheeler Real Estate Investment Trust Inc 20251010 0 4.075 4.16 3.8 4.16 5800 4.16 up down incorrect
WILC.US G. Willi 20251010 0 21.17 21.17 20.65 21.04 1500 21.04 down down correct
WIMI.US WiMi Hologram Cloud Inc 20251010 0 4.53 4.56 3.9 3.96 630000 3.96 down down correct
WINA.US Winmark Corporation 20251010 0 453.05 471.88 412.64 416.5 78771 414.647 down down correct
WING.US Wingstop Inc 20251010 0 249.98 250.75 239.23 241.25 648900 240.6274 down down correct
WINT.US Windtree Therapeutics Inc 20251010 0 0.14 0.19 0.14 0.18 1422700 0.18 up up correct
WINV.US WinVest Acquisition Corp. Common Stock 20251010 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20251010 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20251010 0 138.87 140.216 133.35 134.15 1017000 134.15 down up incorrect
WKEY.US WISeKey International Holding AG 20251010 0 8.01 8.55 6.92 6.97 883261 6.97 down up incorrect
WKHS.US Workhorse Group Inc 20251010 0 1.11 1.11 1.02 1.04 137417 12.48 down down correct
WKSP.US Worksport Ltd. Common Stock 20251010 0 3.78 3.88 3.4 3.41 737200 3.41 down down correct
WLDN.US Willdan Group Inc 20251010 0 93.26 95.44 89.4 89.98 234400 89.98 down up incorrect
WLFC.US Willis Lease Finance Corporation 20251010 0 133.95 133.95 128.94 129.07 47837 128.4213 down down correct
WMG.US Warner Music Group Corp 20251010 0 32.19 32.4 31.7 32.08 1781139 31.6716 down down correct
WNEB.US Western New England Bancorp Inc 20251010 0 11.38 11.5 11.07 11.08 54866 10.9592 down down correct
WNW.US Wunong Net Technology Company Limited 20251010 0 2.045 2.0881 1.85 1.98 15890 1.98 down down correct
WOOF.US Petco Health and Wellness Company Inc 20251010 0 3.76 3.795 3.5 3.51 1993300 3.51 down down correct
WORX.US SCWorx Corp 20251010 0 0.313 0.318 0.273 0.275 1540300 0.275 down down correct
WPRT.US Westport Fuel Systems Inc 20251010 0 2.19 2.23 2.1 2.11 114100 2.11 down down correct
WRAP.US Wrap Technologies Inc 20251010 0 2.8 2.87 2.51 2.52 526000 2.52 down down correct
WRLD.US World Acceptance Corporation 20251010 0 175.19 175.2 164.81 164.99 43100 164.99 down down correct
WSBC.US WesBanco Inc 20251010 0 33.59 33.87 31.93 31.99 864501 31.2792 down down correct
WSBCP.US WesBanco Inc 20251010 0 25.3 25.32 25.3 25.3 15200 24.879
WSBF.US Waterstone Financial Inc 20251010 0 14.86 15.1 14.62 14.63 64800 14.4984 down up incorrect
WSC.US WillScot Mobile Mini Holdings Corp 20251010 0 22.44 22.49 21.46 21.6 2516700 21.4527 down up incorrect
WSFS.US WSFS Financial Corporation 20251010 0 53.48 54.02 51.53 51.6 391725 51.3055 down down correct
WTBA.US West Bancorporation Inc 20251010 0 19.93 20.19 19.23 19.23 43681 18.8242 down down correct
WTER.US The Alkaline Water Company Inc 20251010 0 0.0145 0.016 0.014 0.014 45406 0.14 down down correct
WTFC.US Wintrust Financial Corporation 20251010 0 131.86 132.55 125.48 125.51 545416 124.5907 down down correct
WTW.US Weight Watchers International Inc 20251010 0 337.48 339.83 335.75 336.99 442062 336.0606 down down correct
WVE.US Wave Life Sciences Ltd 20251010 0 8.28 8.28 7.41 7.6 3164518 7.6 down down correct
WVVI.US Willamette Valley Vineyards Inc 20251010 0 3.5 3.74 3.43 3.74 7100 3.74 up up correct
WW.US WW International Inc 20251010 0 26.72 27.045 25.81 26.04 157300 26.04 down down correct
WWD.US Woodward Inc 20251010 0 251.92 253.2 246.34 247.2 491489 246.7318 down down correct
WYNN.US Wynn Resorts Limited 20251010 0 123.35 124.57 118.07 119.89 2184300 119.3814 down down correct
XAIR.US Beyond Air Inc 20251010 0 2.69 2.72 2.5001 2.54 337871 2.54 down down correct
XBIO.US Xenetic Biosciences Inc 20251010 0 8.87 8.87 5.85 6.33 998682 6.33 down down correct
XBIT.US XBiotech Inc 20251010 0 2.62 2.65 2.52 2.54 93273 2.54 down down correct
XCAPX.US ACAP Strategic Fund 20251010 0 28.75 28.75 28.75 28.75 0 28.75
XCUR.US Exicure Inc 20251010 0 5.75 5.88 4.7818 4.95 41906 4.95 down up incorrect
XCWPX.US ACAP Strategic Fund Class W Shares 20251010 0 21.84 21.84 21.84 21.84 0 21.84
XEL.US Xcel Energy Inc 20251010 0 81.65 82.22 80.81 80.93 4273565 80.3101 down down correct
XELA.US Exela Technologies Inc 20251010 0 0.185 0.2 0.002 0.002 12500 0.002 down down correct
XELB.US Xcel Brands Inc 20251010 0 2.05 2.05 1.91 1.98 187905 1.98 down down correct
XENE.US Xenon Pharmaceuticals Inc 20251010 0 41.44 41.66 39.55 39.64 940800 39.64 down down correct
XERS.US Xeris Pharmaceuticals Inc 20251010 0 8.19 8.21 7.87 7.99 2186700 7.99 down down correct
XFOR.US X4 Pharmaceuticals Inc 20251010 0 3.3 3.42 3.07 3.09 583600 3.09 down down correct
XGN.US Exagen Inc 20251010 0 11.02 11.209 10.78 10.95 204000 10.95 down up incorrect
XILSX.US Pioneer ILS Interval Fund 20251010 0 10.08 10.08 10.08 10.08 0 9.1861
XLO.US Xilio Therapeutics Inc. Common Stock 20251010 0 0.86 0.86 0.786 0.794 512600 0.794 down up incorrect
XMTR.US Xometry Inc. Class A Common Stock 20251010 0 51.77 51.93 47.97 48.16 517000 48.16 down down correct
XNCR.US Xencor Inc 20251010 0 13.12 13.12 12.42 13.03 699535 13.03 down down correct
XNET.US Xunlei Limited 20251010 0 9.832 9.99 8.32 8.48 1640600 8.48 down down correct
XOMA.US XOMA Corporation 20251010 0 38.75 39 35.91 36.43 50500 36.43 down down correct
XOMAO.US XOMA Corporation 20251010 0 25.2 25.29 25.2 25.29 1900 24.7717 up up correct
XOMAP.US XOMA Corporation 20251010 0 26.215 26.215 26.181 26.181 200 25.6558 down down correct
XONE.US The ExOne Company 20251010 0 49.6 49.61 49.595 49.61 48200 48.8071 up up correct
XOS.US Xos Inc 20251010 0 2.96 2.97 2.71 2.75 66256 2.75 down down correct
XOSWW.US Xos Equity Warrants 20251010 0 0.0112 0.0113 0.0102 0.0103 19547 0.0103 down down correct
XP.US XP Inc 20251010 0 16.24 16.46 15.765 15.81 9670900 15.6524 down down correct
XPEL.US XPEL Inc 20251010 0 34.23 34.48 33.333 33.89 329100 33.89 down down correct
XPER.US Xperi Holding Corporation 20251010 0 6.71 6.77 6.27 6.29 597900 6.29 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20251010 0 5.66 5.66 5.66 5.66 0 5.4807
XRAY.US DENTSPLY SIRONA Inc 20251010 0 12.18 12.19 11.69 11.83 6368010 11.6613 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20251010 0 0.9101 0.96 0.8809 0.8809 65807 0.8809 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20251010 0 3.46 3.52 3.16 3.17 6328900 3.138 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20251010 0 9.43 9.43 9.43 9.43 0 9.1045
XSICX.US Voya Senior Income Fund Class 20251010 0 9.41 9.41 9.41 9.41 0 9.1509
XSIIX.US ING Senior Incm Fd 20251010 0 9.39 9.39 9.39 9.39 0 9.109
XSIWX.US ING Senior Incm Fd 20251010 0 9.44 9.44 9.44 9.44 0 9.1577
XSLCX.US Invesco Senior Loan Fund Class 20251010 0 5.66 5.66 5.66 5.66 0 5.4827
XTLB.US XTL Biopharmaceuticals Ltd 20251010 0 1.58 1.6157 1.32 1.4 556167 1.4 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20251010 0 1.57 1.584 1.46 1.52 49413 22.8 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20251010 0 0.83 1 0.722 1 31638 16 up up correct
YI.US 111 Inc 20251010 0 4.8 4.8 4.35 4.38 13800 4.38 down down correct
YJ.US Yunji Inc 20251010 0 2.17 2.17 2.04 2.043 6800 2.043 down down correct
YORW.US The York Water Company 20251010 0 30.86 31.17 30.6601 31.02 79859 30.5881 up up correct
YQ.US 17 Education & Technology Group Inc 20251010 0 4.98 5.35 3.9 4.03 124600 4.03 down down correct
YTRA.US Yatra Online Inc 20251010 0 1.88 1.9 1.67 1.73 382500 1.73 down up incorrect
Z.US Zillow Group Inc 20251010 0 71.49 71.57 69.36 69.69 2585600 69.69 down up incorrect
ZBRA.US Zebra Technologies Corporation 20251010 0 299.41 300.95 275.76 275.89 995900 275.89 down down correct
ZCMD.US Zhongchao Inc 20251010 0 0.796 0.81 0.716 0.747 42975 5.976 down down correct
ZD.US Ziff Davis Inc. 20251010 0 38.01 38.42 34.1 35.33 780500 35.33 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20251010 0 1.43 1.43 1.36 1.39 13000 1.39 down down correct
ZEUS.US Olympic Steel Inc 20251010 0 29.1 29.23 27.11 27.2 83654 27.0881 down down correct
ZG.US Zillow Group Inc 20251010 0 68.33 68.75 66.6 66.92 550900 66.92 down down correct
ZION.US Zions Bancorporation National Association 20251010 0 56.07 56.2354 52.27 52.35 1295248 51.5296 down up incorrect
ZIONP.US Zions Bancorporation National Association 20251010 0 22.2065 22.2065 21.98 21.98 3175 21.3514 down up incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20251010 0 13.49 13.49 13.2 13.2 300 13.2 down down correct
ZKIN.US ZK International Group Co. Ltd 20251010 0 2.55 2.66 2.4 2.4 21300 2.4 down down correct
ZLAB.US Zai Lab Limited 20251010 0 32.34 32.76 29.82 30.24 718200 30.24 down down correct
ZM.US Zoom Video Communications Inc 20251010 0 82.79 83 79.7 80.28 3278800 80.28 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20251010 0 1.839 1.84 1.67 1.68 655900 1.68 down down correct
ZS.US Zscaler Inc 20251010 0 315.44 319.89 309.521 309.88 1511000 309.88 down down correct
ZUMZ.US Zumiez Inc 20251010 0 20.1 20.1 19.07 19.16 192500 19.16 down down correct
ZVZZT.US NASDAQ TEST STOCK 20251010 0 12.15 84.22 10 84.22 53162 84.22 up up correct
ZYXI.US Zynex Inc 20251010 0 1.44 1.46 1.35 1.38 123100 1.38 down down correct

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