CollectAI

close-nasdaq_stocks

2025/10/14

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20251014 0 6.35 6.35 6.35 6.35 0 6.2609
AACG.US ATA Creativity Global 20251014 0 1.15 1.18 1.12 1.17 52316 1.17 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20251014 0 10.465 10.5 10.465 10.5 50300 10.5 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20251014 0 10.55 10.55 10.55 10.55 0 10.55
AAIDX.US AAIDX 20251014 0 20.6 20.6 20.6 20.6 0 19.192
AAL.US American Airlines Group Inc 20251014 0 11.59 12.28 11.52 12.19 64417200 12.19 up up correct
AAME.US Atlantic American Corporation 20251014 0 2.91 2.95 2.8001 2.93 7300 2.93 up up correct
AAOI.US Applied Optoelectronics Inc 20251014 0 27.8 29.34 26.6622 28.48 4114251 28.48 up up correct
AAON.US AAON Inc 20251014 0 101.77 106.58 100 104.16 741900 104.0494 up up correct
AAPL.US Apple Inc 20251014 0 246.6 248.85 244.7 247.77 35478000 247.2986 up down incorrect
AATC.US Image Sensing Systems Inc 20251014 0 6.52 6.72 6.44 6.71 16000 6.3853 up up correct
ABCB.US Ameris Bancorp 20251014 0 72.14 75.33 72.14 74.86 363000 74.661 up down incorrect
ABCL.US AbCellera Biologics Inc 20251014 0 5.52 5.8 5.3501 5.62 4691553 5.62 up down incorrect
ABEO.US Abeona Therapeutics Inc 20251014 0 5.33 5.4 5.25 5.35 839300 5.35 up up correct
ABNB.US Airbnb Inc 20251014 0 117.69 124.47 117.69 122.89 6171600 122.89 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20251014 0 2.08 2.35 2.01 2.33 401800 2.33 up up correct
ABR.US PF 20251014 0 22.38 22.7 22.35 22.56 6099 21.7833 up up correct
ABSI.US Absci Corporation Common Stock 20251014 0 3.555 4.01 3.4502 3.9 6427552 3.9 up up correct
ABUS.US Arbutus Biopharma Corporation 20251014 0 4.25 4.36 4.1 4.24 1181670 4.24 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20251014 0 2.91 2.9953 2.81 2.98 87218 2.98 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20251014 0 19.86 20.47 19.72 20.36 2571054 20.36 up up correct
ACB.US Aurora Cannabis Inc 20251014 0 5.3 5.56 5.17 5.49 1682500 5.49 up up correct
ACET.US Adicet Bio Inc 20251014 0 0.98 1.01 0.8954 0.96 168881 15.36 down down correct
ACGL.US Arch Capital Group Ltd 20251014 0 92.25 92.81 90.82 92.23 1813800 92.23 down down correct
ACGLN.US Arch Capital Group Ltd 20251014 0 17.83 17.85 17.7 17.82 17300 17.5263 down down correct
ACGLO.US Arch Capital Group Ltd 20251014 0 21.7 21.7 21.53 21.6 16703 21.2508 down down correct
ACHC.US Acadia Healthcare Company Inc 20251014 0 24.03 25.2 23.4995 24.93 1904017 24.93 up down incorrect
ACHV.US Achieve Life Sciences Inc 20251014 0 3.1 3.19 3.03 3.17 468317 3.17 up up correct
ACIU.US AC Immune SA 20251014 0 3.51 3.51 3.05 3.07 462252 3.07 down down correct
ACIW.US ACI Worldwide Inc 20251014 0 50.21 51.82 50.21 51.48 400960 51.48 up down incorrect
ACLS.US Axcelis Technologies Inc 20251014 0 79.87 82.4 79.06 80.38 609563 80.38 up up correct
ACMR.US ACM Research Inc 20251014 0 36.8 39.06 36.76 38.11 970634 38.11 up up correct
ACNB.US ACNB Corporation 20251014 0 43.2 44.7 43.2 44.6 21198 43.9236 up up correct
ACRS.US Aclaris Therapeutics Inc 20251014 0 1.89 1.89 1.74 1.81 1690491 1.81 down down correct
ACT.US Enact Holdings Inc. Common Stock 20251014 0 35.61 36.385 35.41 36.34 238200 35.9607 up up correct
ACTG.US Acacia Research Corporation 20251014 0 3.37 3.4799 3.37 3.42 96175 3.42 up up correct
ACVA.US ACV Auctions Inc 20251014 0 8.34 8.9 8.33 8.81 3590100 8.81 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20251014 0 6.97 7.8672 6.97 7.59 171691 7.59 up up correct
ADAG.US Adagene Inc 20251014 0 1.905 1.905 1.75 1.84 65229 1.84 down down correct
ADAP.US Adaptimmune Therapeutics plc 20251014 0 0.16 0.165 0.1471 0.16 46842633 0.16
ADBE.US Adobe Inc 20251014 0 335.22 338.82 332.72 335.94 3036889 335.94 up up correct
ADC.US PA 20251014 0 17.94 18.11 17.94 18.04 3600 17.5896 up up correct
ADI.US Analog Devices Inc 20251014 0 231.15 238.78 229.13 235.4 3431200 233.8393 up up correct
ADIL.US Adial Pharmaceuticals Inc 20251014 0 0.3797 0.3801 0.34 0.3734 39134 9.335 down down correct
ADMA.US ADMA Biologics Inc 20251014 0 14.55 15.41 14.44 14.95 3896678 14.95 up up correct
ADN.US Advent Technologies Holdings Inc 20251014 0 3.73 3.97 3.6 3.75 165900 3.75 up up correct
ADNWW.US Advent Technologies Holdings Inc 20251014 0 0.012 0.012 0.01 0.0114 147795 0.0114 down down correct
ADP.US Automatic Data Processing Inc 20251014 0 283.66 286.8 283.62 285.92 1299500 284.0836 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20251014 0 15.24 15.78 15.21 15.58 1209900 15.58 up up correct
ADSK.US Autodesk Inc 20251014 0 304.58 308.46 303.11 306.59 1338600 306.59 up up correct
ADTN.US ADTRAN Inc 20251014 0 8.46 8.9 8.4014 8.79 882984 8.79 up up correct
ADTX.US Aditxt Inc 20251014 0 0.49 0.49 0.46 0.475 9230 53.675 down down correct
ADUS.US Addus HomeCare Corporation 20251014 0 111.61 114.72 111.61 114.51 86000 114.51 up down incorrect
ADV.US Advantage Solutions Inc 20251014 0 1.41 1.515 1.39 1.5 405456 1.5 up down incorrect
ADVM.US Adverum Biotechnologies Inc 20251014 0 4.18 4.6099 4.1 4.59 333047 4.59 up up correct
ADVWW.US Advantage Solutions Inc 20251014 0 0.0052 0.0078 0.0026 0.0075 128969 0.0075 up up correct
ADXN.US Addex Therapeutics Ltd 20251014 0 8.53 8.9607 8.52 8.52 2662 8.52 down down correct
ADXS.US Advaxis Inc 20251014 0 0.0333 0.0333 0.0333 0.0333 0 0.0333
AEAEU.US AltEnergy Acquisition Corp. Unit 20251014 0 10.82 10.82 10.82 10.82 0 10.82
AEHL.US Antelope Enterprise Holdings Limited 20251014 0 3.91 4.36 3.9 4.33 16383 25.98 up up correct
AEHR.US Aehr Test Systems 20251014 0 24.66 27.9799 23.75 27.29 1839989 27.29 up down incorrect
AEI.US Alset EHome International Inc 20251014 0 2.73 2.7886 2.6 2.65 78578 2.65 down up incorrect
AEIS.US Advanced Energy Industries Inc 20251014 0 177.52 185 176.15 182.75 300300 182.6016 up up correct
AEMD.US Aethlon Medical Inc 20251014 0 0.67 0.7194 0.65 0.7 19715 7 up down incorrect
AEP.US American Electric Power Company Inc 20251014 0 117.23 118.69 117 118.38 3189800 116.5325 up up correct
AEYE.US AudioEye Inc 20251014 0 13.72 14.23 13.56 14.1 79736 14.1 up up correct
AFBI.US Affinity Bancshares Inc 20251014 0 19.45 19.45 19.45 19.45 436 19.45
AFCG.US AFC Gamma Inc 20251014 0 3.31 3.57 3.3 3.55 195540 3.55 up up correct
AFIB.US Acutus Medical Inc 20251014 0 0.0005 0.0005 0.0005 0.0005 30680 0.0005
AFRM.US Affirm Holdings Inc 20251014 0 71.225 74.34 69.76 72.92 3554064 72.92 up up correct
AFYA.US Afya Limited 20251014 0 14.31 14.8 14.19 14.66 113318 14.66 up up correct
AGEN.US Agenus Inc 20251014 0 3.99 3.99 3.835 3.97 356121 3.97 down down correct
AGFY.US Agrify Corporation 20251014 0 44.9953 47.5 44.5 45.78 13723 45.78 up up correct
AGIO.US Agios Pharmaceuticals Inc 20251014 0 40.21 41.09 39.71 40.24 387600 40.24 up up correct
AGMH.US AGM Group Holdings Inc 20251014 0 5.25 5.32 5.07 5.21 71039 5.21 down up incorrect
AGNC.US AGNC Investment Corp 20251014 0 9.94 10.05 9.84 10.01 19506700 9.4709 up down incorrect
AGNCM.US AGNC Investment Corp 20251014 0 24.65 24.77 24.61 24.77 9371 24.2356 up down incorrect
AGNCN.US AGNC Investment Corp 20251014 0 25.69 25.69 25.62 25.68 10990 25.0926 down down correct
AGNCO.US AGNC Investment Corp 20251014 0 25.12 25.28 25.11 25.27 14200 24.694 up up correct
AGNCP.US AGNC Investment Corp. 20251014 0 24.97 24.97 24.88 24.91 31075 24.3501 down down correct
AGRI.US AgriFORCE Growing Systems Ltd 20251014 0 3.33 3.497 3.3 3.47 1300600 3.47 up up correct
AGYS.US Agilysys Inc 20251014 0 109.31 112.25 108.54 112.06 123780 112.06 up up correct
AHCO.US AdaptHealth Corp 20251014 0 8.65 9.05 8.62 9.04 611123 9.04 up up correct
AIHS.US Senmiao Technology Limited 20251014 0 2.1 2.1399 2.01 2.1 78382 2.1
AIP.US Arteris Inc. Common Stock 20251014 0 13.12 13.68 12.845 13.4 585085 13.4 up up correct
AIRG.US Airgain Inc 20251014 0 4.03 4.15 4.03 4.11 8767 4.11 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20251014 0 9.25 9.9 9.02 9.83 878419 9.83 up up correct
AIRT.US Air T Inc 20251014 0 22 22.66 22 22.66 438 22.66 up up correct
AIRTP.US Air T Inc 20251014 0 19.0697 19.0697 19.0697 19.0697 197 18.1298
AKAM.US Akamai Technologies Inc 20251014 0 72.77 74.36 72.46 74.09 1423900 74.09 up up correct
AKBA.US Akebia Therapeutics Inc 20251014 0 2.75 2.84 2.7 2.79 1652575 2.79 up up correct
AKRO.US Akero Therapeutics Inc 20251014 0 53.71 53.975 53.66 53.81 2231420 53.81 up up correct
AKTX.US Akari Therapeutics Plc 20251014 0 0.94 0.991 0.934 0.98 39000 0.98 up up correct
ALCO.US Alico Inc 20251014 0 33.75 34.01 33.635 33.915 11788 33.8684 up down incorrect
ALDX.US Aldeyra Therapeutics Inc 20251014 0 5.18 5.36 5.12 5.34 393034 5.34 up up correct
ALEC.US Alector Inc 20251014 0 3 3.0656 2.87 2.99 987677 2.99 down down correct
ALF.US Alfi Inc 20251014 0 10.6 10.6 10.6 10.6 3600 10.6
ALGM.US Allegro MicroSystems Inc 20251014 0 26.7 28.25 26.54 27.61 1989500 27.61 up up correct
ALGN.US Align Technology Inc 20251014 0 127.07 131.59 126.33 129.79 1059000 129.79 up up correct
ALGS.US Aligos Therapeutics Inc 20251014 0 9.18 9.66 9.02 9.66 116299 9.66 up up correct
ALGT.US Allegiant Travel Company 20251014 0 60.22 65.8799 60.22 65.12 236905 65.12 up up correct
ALHC.US Alignment Healthcare Inc 20251014 0 17.53 17.65 17.2 17.26 1679300 17.26 down down correct
ALKS.US Alkermes plc 20251014 0 32 32.21 31.59 31.94 2977600 31.94 down down correct
ALKT.US Alkami Technology Inc 20251014 0 22.89 23.335 22.67 23.29 753300 23.29 up up correct
ALLO.US Allogene Therapeutics Inc 20251014 0 1.23 1.26 1.2 1.23 2820617 1.23
ALLT.US Allot Ltd 20251014 0 9.92 10.45 9.8514 10.26 296526 10.26 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20251014 0 462.13 479.693 457.7343 469.36 1435825 469.36 up up correct
ALOT.US AstroNova Inc 20251014 0 9.57 9.69 9.4 9.53 24268 9.53 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20251014 0 0.0014 0.0014 0.0004 0.0004 7434 0.0004 down up incorrect
ALRM.US Alarm.com Holdings Inc 20251014 0 48.94 50.225 48.67 50.12 376964 50.12 up up correct
ALRS.US Alerus Financial Corporation 20251014 0 21.06 22 21.06 21.96 130447 21.7511 up up correct
ALT.US Altimmune Inc 20251014 0 3.92 4 3.82 3.97 2010500 3.97 up up correct
ALTO.US Alto Ingredients Inc 20251014 0 1.08 1.12 1.08 1.12 334400 1.12 up up correct
ALXO.US ALX Oncology Holdings Inc 20251014 0 1.78 1.79 1.655 1.7 525600 1.7 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20251014 0 2.2 2.26 2.16 2.24 34700 2.24 up down incorrect
AMAL.US Amalgamated Financial Corp 20251014 0 26.56 27.78 26.56 27.66 124288 27.4023 up up correct
AMAT.US Applied Materials Inc 20251014 0 213.9 221.65 213.71 218.19 8260006 217.4919 up down incorrect
AMBA.US Ambarella Inc 20251014 0 78.635 82.31 77.77 81.14 510719 81.14 up up correct
AMCX.US AMC Networks Inc 20251014 0 7.6 7.88 7.515 7.67 533249 7.67 up up correct
AMD.US Advanced Micro Devices Inc 20251014 0 219.2 224.98 215.9 218.09 71216273 218.09 down down correct
AMGN.US Amgen Inc 20251014 0 291.745 296.87 290.97 293.85 1975949 289.7612 up down incorrect
AMKR.US Amkor Technology Inc 20251014 0 29.41 30.43 29.39 29.91 2393154 29.8482 up up correct
AMPG.US AmpliTech Group Inc 20251014 0 4.15 4.27 4.01 4.08 570200 4.08 down down correct
AMPGW.US AmpliTech Group Inc 20251014 0 0.3 0.383 0.25 0.299 38500 0.299 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20251014 0 23.33 23.98 23.33 23.86 282166 23.86 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20251014 0 9.85 10.29 9.78 10.15 834800 10.15 up up correct
AMRK.US A 20251014 0 27.6333 27.9277 26.8175 27.8605 9919 27.5485 up up correct
AMRN.US Amarin Corporation plc 20251014 0 19.05 19.8 18.82 19.32 71400 19.32 up up correct
AMSC.US American Superconductor Corporation 20251014 0 59.21 66.55 57.01 65.54 1910300 65.54 up up correct
AMSF.US AMERISAFE Inc 20251014 0 41.28 42.22 41.25 42.15 130118 41.7299 up up correct
AMST.US Amesite Inc 20251014 0 3.54 3.54 3.4 3.45 28900 3.45 down down correct
AMTB.US Amerant Bancorp Inc 20251014 0 18.34 19.13 18.32 19.05 140700 18.8775 up up correct
AMTX.US Aemetis Inc 20251014 0 2.86 3.11 2.73 3.08 1796117 3.08 up up correct
AMWD.US American Woodmark Corporation 20251014 0 63.77 66.71 63.77 66.61 107762 66.61 up up correct
AMZN.US Amazon.com Inc 20251014 0 215.555 219.32 212.6 216.39 45665578 216.39 up up correct
ANAB.US AnaptysBio Inc 20251014 0 32.9 33.075 31.73 31.85 236112 31.85 down down correct
ANDE.US The Andersons Inc 20251014 0 42.18 42.58 41.475 42.48 270785 42.3202 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20251014 0 2.3 2.52 2.3 2.46 63315 2.46 up up correct
ANGI.US Angi Inc 20251014 0 13.5 14.31 13.5 14.11 906371 14.11 up up correct
ANGO.US AngioDynamics Inc 20251014 0 11.21 11.4399 10.97 11.41 460803 11.41 up up correct
ANIK.US Anika Therapeutics Inc 20251014 0 9 9.19 9 9.15 54886 9.15 up up correct
ANIP.US ANI Pharmaceuticals Inc 20251014 0 88.08 89.305 87.6 88.74 180142 88.74 up down incorrect
ANIX.US Anixa Biosciences Inc 20251014 0 4.48 4.49 4.21 4.33 289600 4.33 down up incorrect
ANNX.US Annexon Inc 20251014 0 2.93 3.05 2.8609 3 1573718 3 up up correct
ANY.US Sphere 3D Corp 20251014 0 0.854 0.92 0.804 0.89 82920 8.9 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20251014 0 28.71 31.31 28.52 30.13 384697 30.13 up up correct
AOUT.US American Outdoor Brands Inc 20251014 0 7.61 8.035 7.6 7.91 66287 7.91 up up correct
APA.US APA Corporation 20251014 0 22.18 23.4399 22.11 22.91 6897938 22.4429 up up correct
APDN.US Applied DNA Sciences Inc 20251014 0 3.83 3.9443 3.64 3.86 76943 3.86 up up correct
APEI.US American Public Education Inc 20251014 0 36.93 39.08 36.565 38.67 159977 38.67 up down incorrect
API.US Agora Inc 20251014 0 3.51 3.58 3.4876 3.54 348973 3.54 up up correct
APLS.US Apellis Pharmaceuticals Inc 20251014 0 23.72 23.93 23.1 23.15 1457075 23.15 down down correct
APLT.US Applied Therapeutics Inc 20251014 0 1.12 1.15 1.03 1.15 2829001 1.15 up up correct
APM.US Aptorum Group Limited 20251014 0 1.56 1.6 1.5 1.59 201357 1.59 up up correct
APOG.US Apogee Enterprises Inc 20251014 0 38.32 39.1 38.26 38.48 226232 37.9437 up up correct
APP.US AppLovin Corporation 20251014 0 576.94 596.77 566.49 590.03 3572700 590.03 up up correct
APPF.US AppFolio Inc 20251014 0 224.9 232.53 222.91 227.5 407731 227.5 up up correct
APPN.US Appian Corporation 20251014 0 27.87 28.315 27.77 28.13 751575 28.13 up up correct
APPS.US Digital Turbine Inc 20251014 0 6.21 6.57 6.02 6.56 2483660 6.56 up up correct
APRE.US Aprea Therapeutics Inc 20251014 0 1.51 1.53 1.473 1.51 55244 1.51
APVO.US Aptevo Therapeutics Inc 20251014 0 1.53 1.64 1.53 1.63 85798 29.34 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20251014 0 1.97 2.03 1.89 1.91 8097 1.91 down down correct
APYX.US Apyx Medical Corporation 20251014 0 2.93 3.49 2.86 3.4 424674 3.4 up up correct
AQB.US AquaBounty Technologies Inc 20251014 0 1.74 1.901 1.67 1.87 255100 1.87 up up correct
AQMS.US Aqua Metals Inc 20251014 0 16.9 39.4 15.48 29.62 34583500 29.62 up up correct
AQST.US Aquestive Therapeutics Inc 20251014 0 6.67 6.97 6.51 6.88 2818330 6.88 up up correct
ARAY.US Accuray Incorporated 20251014 0 1.74 1.755 1.6735 1.7 695795 1.7 down up incorrect
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20251014 0 2.29 2.69 2.17 2.64 7361614 2.64 up down incorrect
ARBEW.US Arbe Robotics Ltd. Warrant 20251014 0 0.36 0.429 0.34 0.4008 39029 0.4008 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20251014 0 0.5831 0.64 0.5518 0.6098 23924 131.7168 up down incorrect
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20251014 0 2.5 2.7 2.4 2.5 27500 2.5
ARCB.US ArcBest Corporation 20251014 0 70.5 72.61 69.91 72.08 287734 71.8683 up up correct
ARCC.US Ares Capital Corporation 20251014 0 19.29 20 19.29 19.94 7221837 19.4809 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20251014 0 18.98 22.4 18.7325 21.25 1103743 21.25 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20251014 0 0.0002 0.0002 0.0002 0.0002 3000 0.0002
ARDX.US Ardelyx Inc 20251014 0 5 5.065 4.84 5.01 3445221 5.01 up up correct
AREC.US American Resources Corporation 20251014 0 6.01 7.11 5.08 6.81 48055180 6.81 up up correct
ARGX.US argenx SE 20251014 0 798.76 813.37 793.595 812.95 336300 812.95 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20251014 0 9.99 10.45 9.91 10.28 2158052 10.28 up down incorrect
ARKO.US Arko Corp 20251014 0 3.86 4.085 3.83 4.03 404800 4.0023 up down incorrect
ARKOW.US Arko Corp 20251014 0 0.0101 0.0101 0.0071 0.0083 59633 0.0083 down up incorrect
ARKR.US Ark Restaurants Corp 20251014 0 6.85 6.98 6.81 6.98 5694 6.98 up up correct
ARLP.US Alliance Resource Partners L.P 20251014 0 25.26 25.88 25.15 25.65 443512 24.4223 up up correct
AROW.US Arrow Financial Corporation 20251014 0 26.58 27.36 26.03 27.15 41817 26.6627 up up correct
ARQQ.US Arqit Quantum Inc 20251014 0 57 60.5 53.533 58.16 884600 58.16 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20251014 0 0.69 0.69 0.53 0.58 537659 0.58 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20251014 0 20.49 20.605 20.16 20.43 1038000 20.43 down down correct
ARRY.US Array Technologies Inc 20251014 0 8.65 9.2297 8.175 9.07 6021941 9.07 up up correct
ARTL.US Artelo Biosciences Inc 20251014 0 4.1 4.22 4.045 4.14 112747 4.14 up up correct
ARTNA.US Artesian Resources Corporation 20251014 0 32.68 32.95 32.56 32.62 12500 31.9988 down down correct
ARTW.US Art's 20251014 0 2.86 3.0399 2.85 3.02 24589 3.02 up up correct
ARVN.US Arvinas Inc 20251014 0 9.76 9.87 9.29 9.41 2487367 9.41 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20251014 0 35.27 36.405 34.61 35.96 1222707 35.96 up up correct
ASLE.US AerSale Corporation 20251014 0 7.5 7.7165 7.46 7.61 211185 7.61 up up correct
ASMB.US Assembly Biosciences Inc 20251014 0 27.67 29.2 26.72 28.39 159700 28.39 up up correct
ASML.US ASML Holding N.V 20251014 0 967.46 993.48 966 983.18 2422053 980.1459 up up correct
ASO.US Academy Sports and Outdoors Inc 20251014 0 52.55 54.6899 52.4654 54.28 1151381 54.1496 up up correct
ASPC.US Alpha Capital Acquisition Company 20251014 0 10.36 10.36 10.36 10.36 2000 10.36
ASPCU.US Alpha Capital Acquisition Company 20251014 0 10.47 10.5 10.47 10.47 11917 10.47
ASPS.US Altisource Portfolio Solutions S.A 20251014 0 12.5 12.7825 12.15 12.43 38951 12.43 down up incorrect
ASPU.US Aspen Group Inc 20251014 0 0.105 0.105 0.105 0.105 1075 0.105
ASRT.US Assertio Holdings Inc 20251014 0 0.85 0.8629 0.8195 0.8629 18685 12.9435 up down incorrect
ASRV.US AmeriServ Financial Inc 20251014 0 2.9 3.0999 2.86 2.99 8615 2.9337 up up correct
ASTC.US Astrotech Corporation 20251014 0 4.4 4.425 4.13 4.35 58013 4.35 down down correct
ASTE.US Astec Industries Inc 20251014 0 44.23 46.4799 44.23 46.11 124388 45.9768 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20251014 0 3.71 4.06 3.5801 4.03 2362777 4.03 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20251014 0 0.1775 0.237 0.1771 0.22 25152 0.22 up up correct
ASTS.US AST SpaceMobile Inc 20251014 0 88.695 99.13 85.3 94.5 17398230 94.5 up up correct
ASUR.US Asure Software Inc 20251014 0 8.11 8.44 8.1 8.35 54902 8.35 up up correct
ASYS.US Amtech Systems Inc 20251014 0 9.11 9.18 8.15 8.22 589200 8.22 down up incorrect
ATAI.US ATAI Life Sciences N.V. Common Shares 20251014 0 5.35 6.2399 5.34 6 9789703 6 up up correct
ATEC.US Alphatec Holdings Inc 20251014 0 13.21 13.98 13.19 13.81 2115713 13.81 up up correct
ATER.US Aterian Inc 20251014 0 1.07 1.124 1.04 1.06 95200 1.06 down down correct
ATEX.US Anterix Inc 20251014 0 20.64 21.66 20.57 21.33 167740 21.33 up up correct
ATHA.US Athira Pharma Inc 20251014 0 3.71 3.74 3.6101 3.74 23601 3.74 up up correct
ATHE.US Alterity Therapeutics Limited 20251014 0 4.49 4.8 4.45 4.73 54455 4.73 up up correct
ATLC.US Atlanticus Holdings Corporation 20251014 0 55.21 58.2 55.21 58.01 62601 58.01 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20251014 0 24.96 24.96 24.868 24.87 5300 24.111 down down correct
ATLCP.US Atlanticus Holdings Corporation 20251014 0 24.077 24.2 24.077 24.15 4600 23.2164 up up correct
ATLO.US Ames National Corporation 20251014 0 19.69 20.36 19.69 20.25 11899 19.8909 up up correct
ATMH.US All Things Mobile Analytic Inc 20251014 0 0.068 0.068 0.068 0.068 5000 0.068
ATNF.US 180 Life Sciences Corp 20251014 0 18.7 19.75 18.3 19.2 828328 19.2 up up correct
ATNI.US ATN International Inc 20251014 0 14 14.625 14 14.5 37823 14.3301 up up correct
ATOM.US Atomera Incorporated 20251014 0 4.76 5.09 4.66 4.97 507411 4.97 up up correct
ATOS.US Atossa Therapeutics Inc 20251014 0 1.02 1.06 0.9604 1.03 102135 15.45 up up correct
ATRA.US Atara Biotherapeutics Inc 20251014 0 14.85 14.85 14 14.61 51000 14.61 down down correct
ATRC.US AtriCure Inc 20251014 0 35.17 36 35.03 35.39 402969 35.39 up up correct
ATRO.US Astronics Corporation 20251014 0 47.29 49.3 47.29 48.11 745400 48.11 up up correct
ATXI.US Avenue Therapeutics Inc 20251014 0 0.7101 0.8428 0.7101 0.7101 1453 0.7101
ATXS.US Astria Therapeutics Inc 20251014 0 11.93 12.17 11.53 11.61 34669900 11.61 down up incorrect
AUB.US Atlantic Union Bankshares Corporation 20251014 0 34.29 36.22 34.17 36 699977 35.2662 up up correct
AUDC.US AudioCodes Ltd 20251014 0 9.29 9.53 9.29 9.51 52964 9.2491 up up correct
AUID.US Ipsidy Inc. Common Stock 20251014 0 2.61 2.8499 2.5501 2.71 70271 2.71 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20251014 0 11.01 11.245 10.902 11.23 719300 11.23 up up correct
AUR.US Aurora Innovation Inc 20251014 0 5.28 5.55 5.13 5.42 16145100 5.42 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20251014 0 6.1 6.23 5.96 6.16 176701 6.16 up up correct
AUROW.US Aurora Innovation Inc 20251014 0 0.6 0.6046 0.5501 0.56 80008 0.56 down down correct
AUTL.US Autolus Therapeutics plc 20251014 0 1.59 1.65 1.58 1.62 2167920 1.62 up up correct
AUUD.US Auddia Inc 20251014 0 1.96 2.147 1.96 2.1 133900 2.1 up down incorrect
AVAH.US Aveanna Healthcare Holdings Inc 20251014 0 8.73 9.355 8.67 9.32 1616459 9.32 up up correct
AVAV.US AeroVironment Inc 20251014 0 401.51 411.1555 391.56 401.63 737549 401.63 up up correct
AVDL.US Avadel Pharmaceuticals plc 20251014 0 14.2 14.39 14.055 14.37 1014488 14.37 up up correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20251014 0 10 10.01 9.99 10 4499926 10
AVGO.US Broadcom Inc 20251014 0 350.125 350.67 339.6532 344.13 22078000 343.4728 down down correct
AVIR.US Atea Pharmaceuticals Inc 20251014 0 3.08 3.165 3.02 3.14 314956 3.14 up up correct
AVNW.US Aviat Networks Inc 20251014 0 21.52 22.8 21.0205 22.74 92849 22.74 up down incorrect
AVO.US Mission Produce Inc 20251014 0 11.7 11.97 11.6 11.95 266495 11.95 up up correct
AVPT.US Avepoint Inc 20251014 0 14.42 14.665 14.4 14.54 884600 14.54 up up correct
AVT.US Avnet Inc 20251014 0 50.16 52.02 49.69 51.52 1296900 50.8652 up up correct
AVTX.US Avalo Therapeutics Inc 20251014 0 13.59 14.235 13.365 13.99 169313 13.99 up up correct
AVXL.US Anavex Life Sciences Corp 20251014 0 8.58 9.038 8.059 8.795 1111800 8.795 up up correct
AWRE.US Aware Inc 20251014 0 2.34 2.5 2.33 2.43 25861 2.43 up up correct
AXGN.US AxoGen Inc 20251014 0 15.47 16.07 15.27 15.87 413900 15.87 up up correct
AXON.US Axon Enterprise Inc 20251014 0 698.68 717.53 690.46 704.67 363000 704.67 up up correct
AXSM.US Axsome Therapeutics Inc 20251014 0 120.65 124.385 120.12 123.52 292000 123.52 up up correct
AXTI.US AXT Inc 20251014 0 4.5 4.6683 4.35 4.57 852933 4.57 up up correct
AYTU.US Aytu Biopharma Inc 20251014 0 2.32 2.41 2.26 2.38 125438 2.38 up up correct
AZN.US AstraZeneca PLC 20251014 0 84.58 85.17 84.3 85.12 2450900 168.4677 up up correct
BAC.US PQ 20251014 0 18.02 18.15 18.02 18.13 85952 17.5997 up up correct
BAND.US Bandwidth Inc 20251014 0 15 15.68 14.7238 15.24 269324 15.24 up up correct
BANF.US BancFirst Corporation 20251014 0 120 125.665 120 125.375 115957 124.8065 up up correct
BANR.US Banner Corporation 20251014 0 61.29 64.18 61.29 63.995 278346 62.9667 up up correct
BANX.US StoneCastle Financial Corp 20251014 0 21.65 21.73 21.51 21.64 15600 20.4359 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20251014 0 3.79 4.2 3.75 3.91 76158 3.91 up up correct
BASE.US Couchbase Inc. Common Stock 20251014 0 23.38 24.07 23.38 23.93 1802 23.93 up up correct
BATRA.US The Liberty Braves Group 20251014 0 42.99 43.778 42.96 43.43 46800 43.43 up up correct
BATRK.US The Liberty Braves Group 20251014 0 40.06 40.67 40.05 40.22 148200 40.22 up up correct
BBBY.US Bed Bath & Beyond Inc 20251014 0 8.38 9.2 8.25 9.03 2390200 9.03 up up correct
BBCP.US Concrete Pumping Holdings Inc 20251014 0 6.65 6.92 6.61 6.87 69246 6.87 up up correct
BBGI.US Beasley Broadcast Group Inc 20251014 0 6.07 6.08 5.94 5.94 2769 5.94 down up incorrect
BBIG.US Vinco Ventures Inc 20251014 0 0.0003 0.0003 0.0003 0.0003 14063 0.0003
BBIO.US BridgeBio Pharma Inc 20251014 0 55.95 57.47 55.41 56.5 2490200 56.5 up up correct
BBLG.US Bone Biologics Corp Common Stock 20251014 0 2.49 2.57 2.435 2.57 27900 2.57 up up correct
BBSI.US Barrett Business Services Inc 20251014 0 42.44 43.3175 42.11 43.1 137018 42.9992 up up correct
BCAB.US BioAtla Inc 20251014 0 0.9 0.91 0.6953 0.8009 3774423 0.8009 down down correct
BCBP.US BCB Bancorp Inc 20251014 0 7.9 8.13 7.86 8.12 73557 7.8768 up down incorrect
BCDA.US BioCardia Inc 20251014 0 1.51 1.58 1.4054 1.55 312386 1.55 up down incorrect
BCLI.US Brainstorm Cell Therapeutics Inc 20251014 0 0.67 0.74 0.67 0.7 9300 0.7 up up correct
BCML.US BayCom Corp 20251014 0 27.48 28.5 27.48 28.48 11720 28.2046 up down incorrect
BCOR.US Blucora Inc 20251014 0 34.208 34.88 34.09 34.635 2900 33.6213 up down incorrect
BCOW.US 1895 Bancorp of Wisconsin Inc 20251014 0 10.89 11.02 10.89 11.02 1608 11.02 up up correct
BCPC.US Balchem Corporation 20251014 0 142.3 143.34 140.7 142.33 173978 141.4597 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20251014 0 6.62 6.98 6 6.42 36939727 6.42 down down correct
BCTX.US BriaCell Therapeutics Corp 20251014 0 11.2 11.68 10.76 11.42 57742 11.42 up up correct
BCTXW.US BriaCell Therapeutics Corp 20251014 0 0.06 0.06 0.051 0.0599 11072 0.0599 down down correct
BCYC.US Bicycle Therapeutics plc 20251014 0 8.02 8.24 7.87 7.9 221828 7.9 down up incorrect
BDSX.US Biodesix Inc 20251014 0 7.37 7.81 7.25 7.79 31065 7.79 up up correct
BDTX.US Black Diamond Therapeutics Inc 20251014 0 3.76 3.84 3.69 3.76 774226 3.76
BEAM.US Beam Therapeutics Inc 20251014 0 24.688 26.04 23.53 25.42 2028289 25.42 up down incorrect
BEAT.US Heartbeam Inc. Common Stock 20251014 0 1.73 1.8 1.73 1.79 72162 1.79 up down incorrect
BEATW.US Heartbeam Inc. Warrant 20251014 0 0.2452 0.26 0.2451 0.2599 3139 0.2599 up down incorrect
BEEM.US Beam Global 20251014 0 3.69 4.01 3.51 3.88 575300 3.88 up up correct
BELFA.US Bel Fuse Inc 20251014 0 115.57 118.395 114.38 116.42 12373 116.3202 up up correct
BELFB.US Bel Fuse Inc 20251014 0 142.66 150 140.8368 147.14 138839 147.0166 up up correct
BFC.US Bank First Corporation 20251014 0 128.37 135.72 128.37 134.93 76881 134.4609 up up correct
BFIN.US BankFinancial Corporation 20251014 0 11.68 12.18 11.68 12.12 46116 12.014 up up correct
BFRI.US Biofrontera Inc. Common Stock 20251014 0 0.9287 0.98 0.89 0.9572 175823 0.9572 up up correct
BFRIW.US Biofrontera Inc. Warrants 20251014 0 0.0973 0.1 0.0973 0.1 100 0.1 up up correct
BFST.US Business First Bancshares Inc 20251014 0 23.11 24.02 23.08 23.96 85522 23.6945 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20251014 0 1.66 1.74 1.66 1.72 55135 1.72 up up correct
BHF.US Brighthouse Financial Inc 20251014 0 47.71 50.35 47.71 49.92 940094 49.92 up up correct
BHFAL.US Brighthouse Financial Inc 20251014 0 17.4615 17.8799 17.42 17.69 19026 16.9215 up up correct
BHFAM.US Brighthouse Financial Inc 20251014 0 11.02 11.25 11 11.25 19800 10.9633 up up correct
BHFAN.US Brighthouse Financial Inc 20251014 0 12.35 12.62 12.2 12.46 96400 12.1377 up up correct
BHFAO.US Brighthouse Financial Inc 20251014 0 15.26 15.58 15.23 15.46 51900 15.0522 up up correct
BHFAP.US Brighthouse Financial Inc 20251014 0 15.19 15.28 15.05 15.09 40800 14.6905 down up incorrect
BIDU.US Baidu Inc 20251014 0 120.16 121.9 119.1 119.94 7618200 119.94 down up incorrect
BIIB.US Biogen Inc 20251014 0 144.09 146.88 142.2 145.31 1283400 145.31 up up correct
BILI.US Bilibili Inc 20251014 0 25.8 27.08 25.76 26.3 4644772 26.3 up up correct
BIMI.US BIMI International Medical Inc 20251014 0 0.0001 0.0001 0.0001 0.0001 35541 0.0001
BIOX.US Bioceres Crop Solutions Corp 20251014 0 1.4 1.55 1.34 1.54 1197247 1.54 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20251014 0 6.19 6.57 6.15 6.5 53943 6.5 up up correct
BITF.US Bitfarms Ltd. Common Stock 20251014 0 5.37 6.195 4.69 5.89 210070100 5.89 up up correct
BIVI.US BioVie Inc 20251014 0 1.91 2.02 1.85 2 173013 2 up down incorrect
BJDX.US Bluejay Diagnostics Inc. Common Stock 20251014 0 3.05 3.779 2.914 3.5 485750 14 up down incorrect
BJRI.US BJ's Restaurants Inc 20251014 0 30.84 32.145 30.53 31.98 316835 31.98 up up correct
BKNG.US Booking Holdings Inc 20251014 0 5209.6802 5318.27 5196 5280.1401 207000 5258.0622 up up correct
BKR.US Baker Hughes Company 20251014 0 44.92 45.36 43.92 44.83 9227800 44.4503 down down correct
BKSC.US Bank of South Carolina Corporation 20251014 0 15.641 15.641 15.641 15.641 178 15.4155
BKYI.US BIO 20251014 0 0.72 0.7482 0.72 0.7482 55632 0.7482 up up correct
BL.US BlackLine Inc 20251014 0 49.65 50.105 49.19 49.21 804739 49.21 down down correct
BLBD.US Blue Bird Corporation 20251014 0 54.66 56.88 54.37 56.37 306155 56.37 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20251014 0 11.345 16.99 9.45 14.81 1591800 14.81 up up correct
BLDE.US Blade Air Mobility Inc 20251014 0 4.82 5.63 4.75 5.57 1785816 5.57 up down incorrect
BLDP.US Ballard Power Systems Inc 20251014 0 3.315 4.06 3.302 3.98 15735290 3.98 up up correct
BLFS.US BioLife Solutions Inc 20251014 0 26.8 28.03 26.8 27.66 346859 27.66 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20251014 0 8.64 9.04 8.64 9.03 38680 9.03 up up correct
BLIN.US Bridgeline Digital Inc 20251014 0 1.35 1.46 1.35 1.44 92526 1.44 up up correct
BLKB.US Blackbaud Inc 20251014 0 63.13 64.1 62.67 63.81 259896 63.81 up up correct
BLMN.US Bloomin' Brands Inc 20251014 0 7.155 7.76 7.1013 7.69 2315368 7.69 up up correct
BLNK.US Blink Charging Co 20251014 0 2.15 2.36 2.05 2.27 6201325 2.27 up up correct
BLRX.US BioLineRx Ltd 20251014 0 3.74 4.02 3.74 4.02 12400 4.02 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20251014 0 9.19 9.4834 9.06 9.12 454578 9.12 down up incorrect
BMBL.US Bumble Inc 20251014 0 5.11 5.375 5.11 5.34 2163599 5.34 up up correct
BMEA.US Biomea Fusion Inc 20251014 0 1.63 1.68 1.5706 1.67 1642385 1.67 up up correct
BMRA.US Biomerica Inc 20251014 0 2.78 2.9 2.76 2.88 56174 2.88 up up correct
BMRC.US Bank of Marin Bancorp 20251014 0 23.03 24.41 22.91 24.2 63359 23.7529 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20251014 0 51.78 52.805 51.565 52.47 2469682 52.47 up up correct
BNGO.US Bionano Genomics Inc 20251014 0 1.93 2.12 1.91 2.09 555800 2.09 up up correct
BNR.US Burning Rock Biotech Limited 20251014 0 8.41 8.49 8.2 8.49 7463 8.49 up down incorrect
BNTC.US Benitec Biopharma Inc 20251014 0 14.86 15.115 14.58 15.06 26223 15.06 up up correct
BNTX.US BioNTech SE 20251014 0 101.455 103.13 101 102.61 441400 102.61 up up correct
BOKF.US BOK Financial Corporation 20251014 0 110.73 114.29 110.23 113.38 198336 112.1893 up up correct
BOLT.US Bolt Biotherapeutics Inc 20251014 0 6.02 6.145 5.79 5.84 21866 5.84 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20251014 0 2.34 2.34 2.15 2.28 88132 2.28 down up incorrect
BOOM.US DMC Global Inc 20251014 0 7.18 7.82 7.09 7.8 187443 7.8 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20251014 0 4.79 4.89 4.66 4.86 170000 4.86 up up correct
BOTJ.US Bank of the James Financial Group Inc 20251014 0 15.51 15.84 15.51 15.7431 6543 15.5782 up up correct
BOXL.US Boxlight Corporation 20251014 0 2 2.05 1.93 2.01 31644 12.06 up up correct
BPOP.US Popular Inc 20251014 0 120.42 124.535 118.5 124.14 513299 123.3449 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20251014 0 25.24 25.24 25.09 25.09 1358 24.4612 down down correct
BPRN.US The Bank of Princeton 20251014 0 30 31 30 30.91 16348 30.3022 up up correct
BPTH.US Bio 20251014 0 0.06 0.07 0.06 0.07 6500 0.07 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20251014 0 15.34 15.41 15.28 15.39 4900 14.6357 up up correct
BPYPN.US Brookfield Property Partners L.P 20251014 0 13.9 13.9 13.56 13.698 8600 13.0031 down down correct
BPYPO.US Brookfield Property Partners L.P 20251014 0 14.99 15.05 14.75 15.05 7500 14.2673 up up correct
BPYPP.US Brookfield Property Partners L.P 20251014 0 15.05 15.187 14.851 15.15 7000 14.3896 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20251014 0 2.89 2.93 2.86 2.91 18123 2.91 up up correct
BRID.US Bridgford Foods Corporation 20251014 0 7.85 7.85 7.52 7.58 3700 7.58 down down correct
BRKR.US Bruker Corporation 20251014 0 35.68 37.1 35.56 36.52 2259600 36.482 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20251014 0 2.67 2.75 2.5509 2.7 196335 2.7 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20251014 0 1.61 1.62 1.5609 1.61 27327 1.61
BRY.US Berry Corporation 20251014 0 3.44 3.505 3.405 3.43 1306897 3.3997 down up incorrect
BRZE.US Braze Inc. Class A Common Stock 20251014 0 25.63 26.147 25.53 25.97 1567900 25.97 up down incorrect
BSBK.US Bogota Financial Corp 20251014 0 8.9431 9.07 8.7938 9 8665 9 up down incorrect
BSET.US Bassett Furniture Industries Incorporated 20251014 0 15.445 15.83 15.29 15.57 21775 15.1688 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20251014 0 0.013 0.013 0.01 0.012 180000 0.012 down down correct
BSRR.US Sierra Bancorp 20251014 0 27.76 28.965 27.68 28.835 34988 28.3883 up up correct
BSVN.US Bank7 Corp 20251014 0 44.065 45.67 44.005 45.33 12913 45.0507 up up correct
BSY.US Bentley Systems Incorporated 20251014 0 50.2 50.89 49.19 50.33 1317700 50.2473 up up correct
BTAI.US BioXcel Therapeutics Inc 20251014 0 2.61 2.71 2.522 2.62 1008253 2.62 up up correct
BTBD.US BT Brands Inc. Common Stock 20251014 0 1.83 1.89 1.8101 1.88 38555 1.88 up up correct
BTBDW.US BT Brands Inc. Warrant 20251014 0 0.2242 0.2242 0.2242 0.2242 18 0.2242
BTBT.US Bit Digital Inc 20251014 0 3.83 4.39 3.72 4.13 73414500 4.13 up down incorrect
BTCS.US BTCS Inc. Common Stock 20251014 0 4.7 4.71 4.44 4.44 3365572 4.44 down down correct
BTCY.US Biotricity Inc. Common Stock 20251014 0 0.64 0.6598 0.6131 0.65 27951 0.65 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20251014 0 6.72 6.74 6.61 6.72 894700 6.458
BUSE.US First Busey Corporation 20251014 0 22.61 23.78 22.61 23.75 428579 23.2563 up up correct
BVS.US Bioventus Inc 20251014 0 6.49 6.72 6.46 6.68 159718 6.68 up up correct
BWAY.US BrainsWay Ltd 20251014 0 15.16 15.49 14.55 15.15 94200 7.575 down down correct
BWB.US Bridgewater Bancshares Inc 20251014 0 16.81 17.85 16.81 17.8 93690 17.8 up up correct
BWEN.US Broadwind Inc 20251014 0 2.21 2.33 2.13 2.29 350094 2.29 up up correct
BWFG.US Bankwell Financial Group Inc 20251014 0 41.92 43.575 41.8 43.23 23675 42.8599 up up correct
BWMN.US Bowman Consulting Group Ltd 20251014 0 41.87 43.265 41.29 42.63 67439 42.63 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20251014 0 12.52 12.695 12.365 12.6 15100 12.3738 up up correct
BYFC.US Broadway Financial Corporation 20251014 0 7.21 7.21 7.06 7.09 9815 7.09 down down correct
BYND.US Beyond Meat Inc 20251014 0 0.9188 0.9256 0.77 0.7808 113067203 0.7808 down down correct
BYRN.US Byrna Technologies Inc 20251014 0 23.77 25.19 23.44 24.95 742400 24.95 up up correct
BYSI.US BeyondSpring Inc 20251014 0 1.7 1.7031 1.62 1.64 44330 1.64 down down correct
BZ.US Kanzhun Ltd ADR 20251014 0 22.03 22.265 21.25 21.93 3450362 21.93 down down correct
BZUN.US Baozun Inc 20251014 0 3.46 3.51 3.38 3.47 389198 3.47 up up correct
CAAS.US China Automotive Systems Inc 20251014 0 4.21 4.37 4.21 4.3 30041 4.3 up up correct
CABA.US Cabaletta Bio Inc 20251014 0 2.43 2.89 2.36 2.89 5902878 2.89 up up correct
CAC.US Camden National Corporation 20251014 0 36.81 38.39 36.81 38.38 156931 37.6052 up up correct
CACC.US Credit Acceptance Corporation 20251014 0 482.09 509.2 482.09 504.25 84454 504.25 up up correct
CADCX.US CADCX 20251014 0 24.94 24.94 24.94 24.94 0 24.3296
CADE.US PA 20251014 0 21.83 21.83 21.4801 21.65 2155 20.9662 down up incorrect
CADEX.US CADEX 20251014 0 25.07 25.07 25.07 25.07 0 24.2311
CADFX.US CION Ares Diversified Credit Fund W 20251014 0 25.34 25.34 25.34 25.34 0 24.6631
CADL.US Candel Therapeutics Inc. Common Stock 20251014 0 6.35 6.36 5.59 5.775 1894097 5.775 down down correct
CADSX.US CADSX 20251014 0 25.19 25.19 25.19 25.19 0 24.5437
CADUX.US CADUX 20251014 0 25.32 25.32 25.32 25.32 0 24.6033
CADWX.US CADWX 20251014 0 25.15 25.15 25.15 25.15 0 24.477
CAKE.US The Cheesecake Factory Incorporated 20251014 0 53.12 55.17 53 54.5 1014600 53.934 up up correct
CALA.US Calithera Biosciences Inc 20251014 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CALM.US Cal 20251014 0 91.86 94.03 91.8 93.26 801241 91.0197 up up correct
CAMP.US CalAmp Corp 20251014 0 3.52 3.604 3.31 3.38 160200 3.38 down down correct
CAMT.US Camtek Ltd 20251014 0 115.52 125.1 115.52 121.03 554795 121.03 up down incorrect
CAN.US Canaan Inc 20251014 0 1.405 1.86 1.39 1.8 125890200 1.8 up down incorrect
CAPR.US Capricor Therapeutics Inc 20251014 0 6.62 6.8 6.46 6.7 915398 6.7 up down incorrect
CAR.US Avis Budget Group Inc 20251014 0 145.51 159.07 144.54 155.49 816000 155.49 up up correct
CARE.US Carter Bankshares Inc 20251014 0 18.83 19.7 18.83 19.58 60304 19.58 up up correct
CARG.US CarGurus Inc 20251014 0 33.6 35.14 33.132 34.99 1066609 34.99 up up correct
CARV.US Carver Bancorp Inc 20251014 0 2.61 2.77 2.6001 2.77 12483 2.77 up up correct
CASH.US Meta Financial Group Inc 20251014 0 73.6 77.025 73.6 76.92 180614 76.8674 up up correct
CASI.US CASI Pharmaceuticals Inc 20251014 0 1.74 1.88 1.74 1.81 42736 1.81 up up correct
CASS.US Cass Information Systems Inc 20251014 0 36.5 37.45 36.4122 37 274180 36.4645 up up correct
CASY.US Casey's General Stores Inc 20251014 0 568.07 572.18 560.195 561.19 331738 560.0504 down down correct
CATY.US Cathay General Bancorp 20251014 0 46.97 49.73 46.95 49.33 401900 48.6297 up up correct
CBAN.US Colony Bankcorp Inc 20251014 0 16.31 17.11 16.31 17.07 54611 16.8504 up up correct
CBAT.US CBAK Energy Technology Inc 20251014 0 1.06 1.2 1.02 1.185 3369366 1.185 up up correct
CBFV.US CB Financial Services Inc 20251014 0 31.89 32.64 31.89 32.6 6764 32.1089 up up correct
CBIO.US Catalyst Biosciences Inc 20251014 0 10.13 10.48 9.81 10.39 114900 10.39 up up correct
CBNK.US Capital Bancorp Inc 20251014 0 28.76 29.845 28.76 29.72 43325 29.4843 up up correct
CBOE.US Cboe Global Markets Inc 20251014 0 243.89 246.64 237.41 238.21 937600 236.9604 down up incorrect
CBRL.US Cracker Barrel Old Country Store Inc 20251014 0 40 42.41 39.7 41.35 933865 40.8135 up down incorrect
CBSH.US Commerce Bancshares Inc 20251014 0 57.62 59.15 57.56 58.88 963585 55.4954 up up correct
CCAP.US Crescent Capital BDC Inc 20251014 0 13.8 14.07 13.73 13.99 239500 13.5864 up up correct
CCB.US Coastal Financial Corporation 20251014 0 104.92 110.63 104.5 109.49 94717 109.49 up up correct
CCBG.US Capital City Bank Group Inc 20251014 0 40.66 42.66 40.66 42.55 58677 42.2861 up up correct
CCCC.US C4 Therapeutics Inc 20251014 0 2.1 2.1 1.99 2.02 1519400 2.02 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20251014 0 21.96 22.24 21.56 22.09 121100 21.1216 up up correct
CCEL.US Cryo 20251014 0 4.48 4.58 4.44 4.54 3600 4.54 up down incorrect
CCEP.US Coca 20251014 0 87.86 89.88 87.59 89.8 1507621 88.3941 up up correct
CCLFX.US CCLFX 20251014 0 10.52 10.52 10.52 10.52 0 10.2427
CCNE.US CNB Financial Corporation 20251014 0 23.65 24.715 23.65 24.65 95747 24.3231 up up correct
CCNEP.US CNB Financial Corporation 20251014 0 25.05 25.05 25.05 25.05 0 24.1769
CCOI.US Cogent Communications Holdings Inc 20251014 0 43.25 44.43 42.54 44.01 885900 43.9186 up up correct
CCRN.US Cross Country Healthcare Inc 20251014 0 12.39 13.15 12.21 13 453325 13 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20251014 0 25.57 26.92 25.545 26.63 136696 26.63 up up correct
CD.US Chindata Group Holdings Limited 20251014 0 17.34 21.6 17 20.17 657000 20.17 up up correct
CDLX.US Cardlytics Inc 20251014 0 1.87 2.14 1.82 2.12 1918672 2.12 up up correct
CDNA.US CareDx Inc 20251014 0 14.17 14.775 14.17 14.35 816396 14.35 up up correct
CDNS.US Cadence Design Systems Inc 20251014 0 324.5 329.85 318.0201 325.75 1602928 325.75 up up correct
CDTX.US Cidara Therapeutics Inc 20251014 0 114.9 116.15 110 110.64 613700 110.64 down down correct
CDW.US CDW Corporation 20251014 0 145.83 151.07 145.83 150.33 1336700 148.9116 up up correct
CDXS.US Codexis Inc 20251014 0 2.47 2.55 2.46 2.52 485442 2.52 up up correct
CDZI.US Cadiz Inc 20251014 0 5.24 5.73 5.17 5.55 994425 5.55 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20251014 0 19.36 19.4 19.357 19.4 15200 18.8551 up up correct
CEDAX.US CEDAX 20251014 0 21.99 21.99 21.99 21.99 0 21.1867
CEDTX.US CEDTX 20251014 0 21.85 21.85 21.85 21.85 0 21.0754
CELC.US Celcuity Inc 20251014 0 46.96 46.96 45.03 46.2 818767 46.2 down up incorrect
CELH.US Celsius Holdings Inc 20251014 0 60.64 63.21 59.56 61.86 3446800 61.86 up up correct
CELU.US Celularity Inc 20251014 0 2.01 2.35 2.01 2.27 1707931 2.27 up up correct
CELUW.US Celularity Inc 20251014 0 0.0348 0.0348 0.0315 0.0315 14333 0.0315 down down correct
CENQW.US CENAQ Energy Corp. Warrant 20251014 0 0.105 0.105 0.105 0.105 393 0.105
CENT.US Central Garden & Pet Company 20251014 0 28.88 29.59 28.77 29.48 70729 29.48 up up correct
CENTA.US Central Garden & Pet Company 20251014 0 26.09 26.79 25.97 26.69 322930 26.69 up up correct
CENX.US Century Aluminum Company 20251014 0 32.08 32.655 31.22 32.01 1321309 32.01 down down correct
CERS.US Cerus Corporation 20251014 0 1.54 1.58 1.5 1.58 971268 1.58 up down incorrect
CERT.US Certara Inc 20251014 0 12.04 12.23 11.89 11.9 2220133 11.9 down up incorrect
CETX.US Cemtrex Inc 20251014 0 5.37 6.3 5.21 6.22 624900 6.22 up up correct
CETXP.US Cemtrex Inc 20251014 0 0.32 0.32 0.32 0.32 147 0.32
CEVA.US CEVA Inc 20251014 0 27.81 29.485 27.7 29.12 255575 29.12 up up correct
CFBK.US CF Bankshares Inc 20251014 0 23.2 23.7 23.2 23.68 11700 23.6011 up up correct
CFFI.US C&F Financial Corporation 20251014 0 67.65 68.48 67.61 68.3 4051 67.8722 up up correct
CFFN.US Capitol Federal Financial Inc 20251014 0 6.14 6.4 6.13 6.38 620994 6.186 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20251014 0 22.63 23.015 22.336 22.79 5087700 22.79 up up correct
CG.US The Carlyle Group Inc 20251014 0 57.16 60.33 57.0201 59.6 3484234 58.8216 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20251014 0 18.25 18.32 18.11 18.26 150500 17.6751 up up correct
CGBD.US TCG BDC Inc 20251014 0 12.15 12.54 12.1 12.36 669530 11.971 up up correct
CGC.US Canopy Growth Corporation 20251014 0 1.34 1.39 1.3 1.36 21235200 1.36 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20251014 0 22.56 22.56 22.56 22.56 0 22.1671
CGEM.US Cullinan Oncology Inc 20251014 0 7.75 7.7644 7.22 7.74 1548499 7.74 down down correct
CGEN.US Compugen Ltd 20251014 0 2.24 2.25 2.06 2.11 1167952 2.11 down down correct
CGNT.US Cognyte Software Ltd 20251014 0 8.06 8.22 8 8.21 356843 8.21 up up correct
CGNX.US Cognex Corporation 20251014 0 42.54 45.29 42.54 45.23 1417900 45.0625 up down incorrect
CGO.US Calamos Global Total Return Fund 20251014 0 12.06 12.19 12.01 12.13 16700 11.7262 up down incorrect
CGTX.US COGNITION THERAPEUTICS INC 20251014 0 1.76 1.78 1.665 1.74 1317558 1.74 down down correct
CHCI.US Comstock Holding Companies Inc 20251014 0 13.68 14.45 13.49 14.13 16886 14.13 up down incorrect
CHCO.US City Holding Company 20251014 0 119.05 123.731 119.05 123.28 79702 121.5437 up up correct
CHDN.US Churchill Downs Incorporated 20251014 0 87.51 89.595 87.13 88.42 763541 88.0781 up up correct
CHEF.US The Chefs' Warehouse Inc 20251014 0 57.45 59.1 57.36 57.99 448644 57.99 up up correct
CHEK.US Check 20251014 0 1.87 2.13 1.84 1.97 129300 1.97 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20251014 0 11.18 11.24 11.08 11.13 268800 10.6586 down down correct
CHKP.US Check Point Software Technologies Ltd 20251014 0 194.04 196.71 193.43 194.08 584670 194.08 up down incorrect
CHMG.US Chemung Financial Corporation 20251014 0 50.79 51.78 50.79 51.78 4920 51.4894 up up correct
CHNR.US China Natural Resources Inc 20251014 0 6.85 8.05 6.7001 6.94 511956 6.94 up up correct
CHRS.US Coherus BioSciences Inc 20251014 0 1.7 1.73 1.66 1.7 758208 1.7
CHRW.US C.H. Robinson Worldwide Inc 20251014 0 124.39 128.13 123.64 127.98 1569500 127.0353 up up correct
CHSCL.US CHS Inc 20251014 0 25.64 25.64 25.54 25.6 14404 25.1345 down down correct
CHSCM.US CHS Inc 20251014 0 25 25 24.88 24.8803 19212 24.4608 down up incorrect
CHSCN.US CHS Inc 20251014 0 25.07 25.08 24.94 25.035 22239 24.5957 down up incorrect
CHSCO.US CHS Inc 20251014 0 26.64 26.69 26.5 26.6 13493 26.106 down down correct
CHSCP.US CHS Inc 20251014 0 28.71 29.2053 28.71 28.88 3909 28.3701 up up correct
CHTR.US Charter Communications Inc 20251014 0 258.99 268.77 258.88 266.25 1360700 266.25 up up correct
CHW.US Calamos Global Dynamic Income Fund 20251014 0 7.69 7.74 7.63 7.69 136700 7.4412
CHY.US Calamos Convertible and High Income Fund 20251014 0 11.51 11.6 11.41 11.53 202300 11.0427 up up correct
CIFR.US Cipher Mining Inc 20251014 0 19.89 21.48 18.88 20.89 60582312 20.89 up up correct
CIFRW.US Cipher Mining Inc 20251014 0 10.21 10.98 9.58 10.43 346503 10.4045 up up correct
CIGI.US Colliers International Group Inc 20251014 0 152.25 152.92 151.38 152.58 84220 152.4272 up up correct
CINF.US Cincinnati Financial Corporation 20251014 0 157.42 159.3 156.71 158.75 499000 157.9244 up down incorrect
CIVB.US Civista Bancshares Inc 20251014 0 20.49 21.64 20.48 21.34 210221 21.0187 up up correct
CIZN.US Citizens Holding Company 20251014 0 6.63 6.64 6.63 6.64 300 6.64 up up correct
CLAR.US Clarus Corporation 20251014 0 3.2 3.39 3.2 3.3 138301 3.2757 up up correct
CLBK.US Columbia Financial Inc 20251014 0 14.04 14.68 14.04 14.63 159127 14.63 up up correct
CLBT.US Cellebrite DI 20251014 0 19.28 19.55 19.03 19.45 1046900 19.45 up down incorrect
CLDX.US Celldex Therapeutics Inc 20251014 0 26.81 27.44 26.45 26.47 964100 26.47 down up incorrect
CLFD.US Clearfield Inc 20251014 0 34.97 36.69 34.8 36.09 89160 36.09 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20251014 0 2.32 2.32 2.26 2.32 9333 2.32
CLIR.US ClearSign Technologies Corporation 20251014 0 0.8556 1.01 0.8333 1.005 192910 1.005 up up correct
CLLS.US Cellectis S.A 20251014 0 4.26 4.3735 4.15 4.17 112468 4.17 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20251014 0 17.81 18.68 17.75 18.62 349588 18.62 up down incorrect
CLNE.US Clean Energy Fuels Corp 20251014 0 2.72 2.88 2.69 2.87 1633621 2.87 up down incorrect
CLNN.US Clene Inc 20251014 0 8.01 8.7199 7.65 8.59 84005 8.59 up up correct
CLNNW.US Clene Inc 20251014 0 0.016 0.017 0.0132 0.0169 21452 0.0169 up up correct
CLOV.US Clover Health Investments Corp 20251014 0 2.61 2.82 2.55 2.79 10435850 2.79 up up correct
CLPS.US CLPS Incorporation 20251014 0 1.01 1.1 1.01 1.06 1947 1.06 up up correct
CLPT.US ClearPoint Neuro Inc 20251014 0 25.48 26.94 24.3 26.03 767719 26.03 up up correct
CLRB.US Cellectar Biosciences Inc 20251014 0 4.83 4.97 4.7 4.97 69487 4.97 up up correct
CLRO.US ClearOne Inc 20251014 0 5.87 5.87 5.765 5.77 4004 5.77 down down correct
CLSD.US Clearside Biomedical Inc 20251014 0 3.96 4.155 3.88 4.145 24817 4.145 up up correct
CLSK.US CleanSpark Inc 20251014 0 19.155 22.68 18.82 21.98 50946559 21.98 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20251014 0 13.25 13.31 13.2 13.25 14039 13.25
CLVR.US Clever Leaves Holdings Inc 20251014 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CLWT.US Euro Tech Holdings Company Limited 20251014 0 1.26 1.27 1.22 1.265 8126 1.265 up up correct
CMBM.US Cambium Networks Corporation 20251014 0 0.77 0.865 0.77 0.8226 377071 0.8226 up up correct
CMCO.US Columbus McKinnon Corporation 20251014 0 14.4 15.51 14.385 15.26 261775 15.1416 up down incorrect
CMCSA.US Comcast Corporation 20251014 0 29.4382 30.0979 29.3982 29.978 23398670 27.77 up down incorrect
CMCT.US CIM Commercial Trust Corporation 20251014 0 6.44 6.91 6.39 6.49 15300 6.49 up up correct
CME.US CME Group Inc 20251014 0 273.54 275.37 266.53 267.18 1870366 265.954 down down correct
CMLS.US Cumulus Media Inc 20251014 0 0.1313 0.1401 0.1214 0.1214 28313 0.1214 down down correct
CMMB.US Chemomab Therapeutics Ltd 20251014 0 3.35 3.465 3.28 3.45 225500 3.45 up up correct
CMPR.US Cimpress plc 20251014 0 62.07 64.65 62.07 64.18 103442 64.18 up up correct
CMPS.US COMPASS Pathways plc 20251014 0 6.29 7.085 6.28 6.84 2658191 6.84 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20251014 0 4.2 4.385 4.12 4.34 588757 4.34 up down incorrect
CMTL.US Comtech Telecommunications Corp 20251014 0 3.09 3.29 3.01 3.19 224106 3.19 up up correct
CNDT.US Conduent Incorporated 20251014 0 2.41 2.51 2.39 2.41 1661203 2.41
CNET.US ZW Data Action Technologies Inc 20251014 0 2.17 2.23 2.05 2.08 16900 2.08 down down correct
CNEY.US CN Energy Group. Inc 20251014 0 2.1 2.17 2.09 2.17 9124 2.17 up up correct
CNOB.US ConnectOne Bancorp Inc 20251014 0 24.44 25.81 24.42 25.69 248000 25.3325 up up correct
CNOBP.US ConnectOne Bancorp Inc 20251014 0 23.95 24.15 23.95 24.15 10100 23.1854 up down incorrect
CNRLX.US CNRLX 20251014 0 16.7 16.7 16.7 16.7 0 16.0349
CNROX.US CNROX 20251014 0 6.27 6.27 6.27 6.27 0 5.5999
CNSP.US CNS Pharmaceuticals Inc 20251014 0 9 9.85 8.599 9.54 29800 9.54 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20251014 0 22.26 22.77 21.78 22.41 722500 22.41 up up correct
CNTB.US Connect Biopharma Holdings Limited 20251014 0 1.83 1.9 1.66 1.82 138015 1.82 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20251014 0 1.4 1.46 1.35 1.38 429355 1.38 down down correct
CNTY.US Century Casinos Inc 20251014 0 2.37 2.5 2.32 2.33 77144 2.33 down down correct
CNXC.US Concentrix Corporation 20251014 0 44.12 45.39 43.945 44.92 598400 44.1646 up up correct
CNXN.US PC Connection Inc 20251014 0 59 60.92 59 60.85 86479 60.5026 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20251014 0 39.51 40.125 38.67 39.07 910900 39.07 down down correct
COCP.US Cocrystal Pharma Inc 20251014 0 1.03 1.08 1.03 1.07 147306 1.07 up up correct
CODA.US Coda Octopus Group Inc 20251014 0 8.54 9.16 8.45 9.08 107827 9.08 up up correct
CODX.US Co 20251014 0 0.371 0.4 0.371 0.3722 26311 11.166 up up correct
COF.US PN 20251014 0 17.4 17.55 17.36 17.47 17102 16.9271 up up correct
COFS.US ChoiceOne Financial Services Inc 20251014 0 27.05 28.23 27.05 28.15 132300 27.8941 up up correct
COGT.US Cogent Biosciences Inc 20251014 0 16.08 16.22 15.35 15.43 1440132 15.43 down down correct
COHR.US Coherent Inc 20251014 0 111.39 113.27 108.19 109.37 2641100 109.37 down down correct
COHU.US Cohu Inc 20251014 0 20.64 22.18 20.52 21.67 914982 21.67 up up correct
COIN.US Coinbase Global Inc 20251014 0 340.85 353.5 334.77 341.55 9446049 341.55 up up correct
COKE.US Coca 20251014 0 124.73 127.09 124.0201 126.7 388791 126.2411 up down incorrect
COLB.US Columbia Banking System Inc 20251014 0 25.5 26.87 25.48 26.74 5349100 26.0718 up up correct
COLL.US Collegium Pharmaceutical Inc 20251014 0 31.82 32.3585 31.59 32.17 199581 32.17 up up correct
COLM.US Columbia Sportswear Company 20251014 0 49.55 51.67 49.47 51.41 550116 51.1025 up up correct
COMM.US CommScope Holding Company Inc 20251014 0 14.75 15.6 14.75 15.52 2735254 15.52 up up correct
COMS.US COMSovereign Holding Corp 20251014 0 0.0031 0.0031 0.0031 0.0031 0 0.0031
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20251014 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CORT.US Corcept Therapeutics Incorporated 20251014 0 71.3 73.65 69.43 72.12 951753 72.12 up up correct
COST.US Costco Wholesale Corporation 20251014 0 940.26 947.42 935.95 946.51 1925900 943.8833 up up correct
CPHC.US Canterbury Park Holding Corporation 20251014 0 16.45 16.45 16.45 16.45 666 16.3738
CPIX.US Cumberland Pharmaceuticals Inc 20251014 0 3.48 3.48 3.29 3.38 22359 3.38 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20251014 0 0.742 0.82 0.741 0.807 160800 0.807 up up correct
CPRDX.US CPRDX 20251014 0 11.45 11.45 11.45 11.45 0 11.1272
CPREX.US CPREX 20251014 0 11.46 11.46 11.46 11.46 0 11.1281
CPRSX.US CPRSX 20251014 0 11.45 11.45 11.45 11.45 0 11.1544
CPRT.US Copart Inc 20251014 0 44.01 44.92 43.99 44.77 5312300 44.77 up up correct
CPRTX.US CPRTX 20251014 0 11.44 11.44 11.44 11.44 0 11.1435
CPRX.US Catalyst Pharmaceuticals Inc 20251014 0 20.4 20.5 19.9 20.31 1093350 20.31 down down correct
CPSH.US CPS Technologies Corporation 20251014 0 4.66 4.79 4.34 4.69 535736 4.69 up up correct
CPSS.US Consumer Portfolio Services Inc 20251014 0 7.55 7.8 7.44 7.45 24938 7.45 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20251014 0 15.74 15.86 15.63 15.68 106500 14.9661 down down correct
CRAI.US CRA International Inc 20251014 0 175 178.2 175 177.58 89040 177.001 up down incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20251014 0 16.27 16.6 15.93 16.25 160302 16.25 down up incorrect
CRBU.US Caribou Biosciences Inc 20251014 0 2.33 2.51 2.27 2.44 1030934 2.44 up down incorrect
CRCT.US Cricut Inc 20251014 0 5.29 5.43 5.27 5.37 773801 5.2617 up up correct
CRDF.US Cardiff Oncology Inc 20251014 0 2.25 2.29 2.2 2.27 552200 2.27 up up correct
CRDFX.US CRDFX 20251014 0 22.56 22.56 22.56 22.56 0 21.9453
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20251014 0 22.56 22.56 22.56 22.56 0 22.1114
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20251014 0 1.01 1.05 0.9933 1.04 689268 1.04 up up correct
CRDLX.US CRDLX 20251014 0 22.55 22.55 22.55 22.55 0 22.1302
CRDTX.US Griffin Inst Access Credit Fund CL A 20251014 0 22.56 22.56 22.56 22.56 0 22.1253
CREDX.US CREDX 20251014 0 8.33 8.33 8.33 8.33 0 8.021
CREG.US China Recycling Energy Corporation 20251014 0 1.48 1.5499 1.43 1.47 127510 1.47 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20251014 0 0.72 0.72 0.667 0.695 2116 0.695 down up incorrect
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20251014 0 9.7 10.1 9.55 9.59 354855 8.8692 down down correct
CREX.US Creative Realities Inc 20251014 0 2.51 2.6 2.43 2.6 22663 2.6 up down incorrect
CRIS.US Curis Inc 20251014 0 1.48 1.55 1.4605 1.54 96393 1.54 up up correct
CRKN.US Crown ElectroKinetics Corp 20251014 0 0.66 0.7 0.66 0.66 2700 0.66
CRMD.US CorMedix Inc 20251014 0 10.5 10.72 10.4031 10.54 1503653 10.54 up up correct
CRMT.US America's Car 20251014 0 25.51 27.02 25.345 26.29 152860 26.29 up up correct
CRNC.US Cerence Inc 20251014 0 10.91 13.27 10.89 13.07 4402100 13.07 up up correct
CRNT.US Ceragon Networks Ltd 20251014 0 2.35 2.47 2.31 2.43 511804 2.43 up down incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20251014 0 44.22 44.41 43.7 44.05 770267 44.05 down up incorrect
CRON.US Cronos Group Inc 20251014 0 2.5 2.59 2.48 2.53 1146075 2.53 up down incorrect
CROX.US Crocs Inc 20251014 0 80.15 84.39 79.8 83.98 1695204 83.98 up up correct
CRSP.US CRISPR Therapeutics AG 20251014 0 67.495 71.31 64.8 69.38 2521720 69.38 up up correct
CRSR.US Corsair Gaming Inc 20251014 0 7.68 8.13 7.68 8 632625 8 up up correct
CRTD.US Creatd Inc 20251014 0 0.249 0.26 0.2422 0.26 1475 5.2 up down incorrect
CRTO.US Criteo S.A 20251014 0 19.55 20.32 19.5 20.05 670036 20.05 up down incorrect
CRUS.US Cirrus Logic Inc 20251014 0 118.29 122.2274 118.29 120.98 308873 120.98 up up correct
CRVL.US CorVel Corporation 20251014 0 70.68 72.145 70.48 72.04 240508 72.04 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20251014 0 6.9 7.25 6.81 7.04 986334 7.04 up up correct
CRWD.US CrowdStrike Holdings Inc 20251014 0 500.095 500.54 487.59 488.94 2768500 488.94 down down correct
CRWS.US Crown Crafts Inc 20251014 0 2.86 2.9 2.85 2.89 39131 2.8083 up up correct
CSBR.US Champions Oncology Inc 20251014 0 6.48 6.61 6.293 6.61 3547 6.61 up down incorrect
CSCO.US Cisco Systems Inc 20251014 0 67.11 69.16 66.81 68.66 15402000 68.2946 up down incorrect
CSGP.US CoStar Group Inc 20251014 0 74.56 76.09 74.5 75.73 3307603 75.73 up up correct
CSGS.US CSG Systems International Inc 20251014 0 63.12 65.235 63.12 65.1 235626 64.8295 up up correct
CSIQ.US Canadian Solar Inc 20251014 0 14.02 16 13.8 15.72 4266166 15.72 up up correct
CSPI.US CSP Inc 20251014 0 11.42 11.57 11.3 11.3 11900 11.2358 down down correct
CSQ.US Calamos Strategic Total Return Fund 20251014 0 18.99 19.12 18.83 19.06 219953 18.5133 up up correct
CSTE.US Caesarstone Ltd 20251014 0 1.5 1.54 1.49 1.51 73686 1.51 up up correct
CSTL.US Castle Biosciences Inc 20251014 0 22.57 22.79 22.23 22.36 254931 22.36 down down correct
CSWC.US Capital Southwest Corporation 20251014 0 20 20.29 19.8501 20.19 553658 19.2614 up up correct
CSX.US CSX Corporation 20251014 0 35.32 36.17 35.18 36.13 12399300 35.8788 up up correct
CTAS.US Cintas Corporation 20251014 0 186.97 189.48 185.52 188.23 2702300 187.3483 up down incorrect
CTBI.US Community Trust Bancorp Inc 20251014 0 54.05 56.22 54.05 56.14 76657 55.6451 up up correct
CTHR.US Charles & Colvard Ltd 20251014 0 0.5201 0.5201 0.5201 0.5201 680 0.5201
CTKB.US Cytek Biosciences Inc. Common Stock 20251014 0 3.89 4.06 3.85 4.01 820103 4.01 up up correct
CTLP.US Cantaloupe Inc 20251014 0 10.6 10.625 10.57 10.62 332328 10.62 up up correct
CTMX.US CytomX Therapeutics Inc 20251014 0 3.35 3.51 3.21 3.42 3914529 3.42 up down incorrect
CTRE.US CareTrust REIT Inc 20251014 0 32.86 33.295 32.79 33.21 1584261 32.9087 up up correct
CTRM.US Castor Maritime Inc 20251014 0 2.08 2.1298 2.0769 2.09 23093 2.09 up up correct
CTRN.US Citi Trends Inc 20251014 0 35.27 36.74 35.13 36.05 108677 36.05 up down incorrect
CTSH.US Cognizant Technology Solutions Corporation 20251014 0 65.8 67.69 65.6 67.27 4092322 66.6379 up up correct
CTSO.US Cytosorbents Corporation 20251014 0 0.91 0.9295 0.91 0.9218 38419 0.9218 up up correct
CTXR.US Citius Pharmaceuticals Inc 20251014 0 1.26 1.34 1.23 1.3 377803 1.3 up up correct
CUE.US Cue Biopharma Inc 20251014 0 0.81 0.8197 0.78 0.7974 133777 0.7974 down down correct
CUEN.US Cuentas Inc 20251014 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CULL.US Cullman Bancorp Inc. Common Stock 20251014 0 11.88 11.88 11.88 11.88 100 11.7702
CURI.US CuriosityStream Inc 20251014 0 4.75 4.91 4.65 4.75 399900 4.559
CURIW.US CuriosityStream Inc 20251014 0 0.03 0.0368 0.0125 0.0125 1743157 0.0125 down down correct
CVAC.US CureVac N.V 20251014 0 5.36 5.38 5.35 5.36 434615 5.36
CVBF.US CVB Financial Corp 20251014 0 18.43 19.34 18.43 19.28 680615 19.0831 up up correct
CVCO.US Cavco Industries Inc 20251014 0 490.22 513.45 486.47 510.97 137927 510.97 up up correct
CVGI.US Commercial Vehicle Group Inc 20251014 0 1.59 1.6396 1.575 1.58 43136 1.58 down down correct
CVGW.US Calavo Growers Inc 20251014 0 24.67 25.2 24.5 24.99 189428 24.7647 up up correct
CVLG.US Covenant Logistics Group Inc 20251014 0 20.59 21.2 20.485 21.02 57727 20.9011 up up correct
CVLT.US Commvault Systems Inc 20251014 0 171.27 176.35 170.16 174.31 657385 174.31 up up correct
CVRX.US CVRx Inc. Common Stock 20251014 0 8.95 9.655 8.69 9.3 261415 9.3 up up correct
CVV.US CVD Equipment Corporation 20251014 0 4 4.26 3.78 3.84 117181 3.84 down down correct
CWBC.US Community West Bancshares 20251014 0 20.12 20.98 20.12 20.85 50200 20.6341 up up correct
CWCO.US Consolidated Water Co. Ltd 20251014 0 33.93 35.37 33.93 35 82517 34.8612 up up correct
CWST.US Casella Waste Systems Inc 20251014 0 89.76 90.69 89.33 89.89 354163 89.89 up up correct
CXDO.US Crexendo Inc 20251014 0 6.16 6.165 5.99 6.03 75043 6.03 down down correct
CYBR.US CyberArk Software Ltd 20251014 0 493.99 497.2 489.77 491.3 409138 491.3 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20251014 0 5.32 5.85 5.32 5.6 1103 5.4688 up up correct
CYCN.US Cyclerion Therapeutics Inc 20251014 0 2.32 2.45 2.23 2.37 102900 2.37 up up correct
CYPS.US Cyclo3pss Corporation 20251014 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20251014 0 9.23 9.48 9.18 9.32 296300 9.32 up up correct
CYTK.US Cytokinetics Incorporated 20251014 0 59.05 61.58 58.84 61.03 2173700 61.03 up up correct
CZNC.US Citizens & Northern Corporation 20251014 0 19.27 19.72 19.27 19.57 48307 19.0497 up up correct
CZR.US Caesars Entertainment Inc 20251014 0 21.63 22.75 21.48 22.14 6148700 22.14 up up correct
CZWI.US Citizens Community Bancorp Inc 20251014 0 15.62 16.09 15.62 16.06 9674 15.9718 up up correct
DAKT.US Daktronics Inc 20251014 0 19.08 20 19.08 19.9 434840 19.9 up up correct
DARE.US Daré Bioscience Inc 20251014 0 2.1 2.1 2.05 2.06 87401 2.06 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20251014 0 7.05 7.17 7.015 7.05 826034 7.05
DBGI.US Digital Brands Group Inc 20251014 0 7.5 9.015 7.5 8.63 241200 8.63 up up correct
DBVT.US DBV Technologies S.A 20251014 0 15.35 15.9525 14.9801 15.65 109945 15.65 up down incorrect
DBX.US Dropbox Inc 20251014 0 28.35 28.72 28.28 28.4 2362183 28.4 up up correct
DCBO.US Docebo Inc 20251014 0 26.57 27.09 26.57 26.82 72589 26.82 up up correct
DCGO.US DocGo Inc 20251014 0 1.26 1.33 1.2435 1.3 425461 1.3 up up correct
DCOM.US Dime Community Bancshares Inc 20251014 0 28.92 30.46 28.92 30.33 168000 29.8166 up up correct
DCOMP.US Dime Community Bancshares Inc 20251014 0 19.08 19.4 18.985 19.03 8200 18.3599 down down correct
DCTH.US Delcath Systems Inc 20251014 0 11.32 12.05 11.29 11.37 934800 11.37 up up correct
DDOG.US Datadog Inc 20251014 0 160.63 162.14 158.3 160.88 2936653 160.88 up up correct
DENN.US Denny's Corporation 20251014 0 4.75 5.04 4.725 4.95 620934 4.95 up up correct
DFH.US Dream Finders Homes Inc 20251014 0 23.05 24.27 23.05 24.17 394279 24.17 up up correct
DGICA.US Donegal Group Inc 20251014 0 18.76 19.495 18.67 19.44 139969 19.0653 up up correct
DGICB.US Donegal Group Inc 20251014 0 15.42 15.8734 15.42 15.5 1723 15.1826 up down incorrect
DGII.US Digi International Inc 20251014 0 35.69 37.11 35.69 36.66 124598 36.66 up up correct
DGLY.US Digital Ally Inc 20251014 0 1.94 2.03 1.9201 2.03 7512 6.09 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20251014 0 2.93 3.04 2.9 3.03 250182 3.03 up up correct
DHC.US Diversified Healthcare Trust 20251014 0 4.01 4.17 4.01 4.16 487275 4.143 up up correct
DHCNI.US DHCNI 20251014 0 17.08 17.33 17.08 17.25 5600 16.553 up up correct
DHCNL.US Diversified Healthcare Trust 20251014 0 17.493 17.65 17.468 17.64 4364 16.8889 up up correct
DHIL.US Diamond Hill Investment Group Inc 20251014 0 138.25 140.275 137.65 138.73 16237 134.3619 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20251014 0 2.57 2.73 2.55 2.7 91486 2.7 up up correct
DIOD.US Diodes Incorporated 20251014 0 50.5 55.04 50.5 53.77 363500 53.77 up up correct
DJCO.US Daily Journal Corporation 20251014 0 419.79 426.545 415.73 420.82 425885 420.82 up down incorrect
DKNG.US DraftKings Inc 20251014 0 33.51 34.6 33.27 34.36 13940800 34.36 up down incorrect
DLHC.US DLH Holdings Corp 20251014 0 5.565 5.66 5.51 5.51 7314 5.51 down down correct
DLO.US DLocal Limited Class A Common Shares 20251014 0 14.47 15.9 14.38 15.68 5373810 15.68 up up correct
DLPN.US Dolphin Entertainment Inc 20251014 0 1.436 1.63 1.41 1.59 185307 1.59 up up correct
DLTH.US Duluth Holdings Inc 20251014 0 3.37 3.43 3.28 3.3 39617 3.3 down down correct
DLTR.US Dollar Tree Inc 20251014 0 92.62 96.175 92.235 95.58 7053333 95.58 up up correct
DMAC.US DiaMedica Therapeutics Inc 20251014 0 7.04 7.1 6.81 6.85 165944 6.85 down down correct
DMLP.US Dorchester Minerals L.P 20251014 0 24.12 24.3616 24.035 24.06 116947 22.7065 down down correct
DMRC.US Digimarc Corporation 20251014 0 8.52 9.2158 8.4 8.97 141577 8.97 up down incorrect
DNLI.US Denali Therapeutics Inc 20251014 0 14.51 15.29 14.02 15.21 2634211 15.21 up down incorrect
DNUT.US Krispy Kreme Inc. Common Stock 20251014 0 3.29 3.56 3.2503 3.49 4549445 3.49 up down incorrect
DOCU.US DocuSign Inc 20251014 0 68.41 69.06 67.16 68.36 2635167 68.36 down down correct
DOGZ.US Dogness (International) Corporation 20251014 0 13.8 14.4 13.25 14.37 502589 14.37 up up correct
DOMO.US Domo Inc 20251014 0 12.67 13.33 12.5603 13.29 827142 13.29 up up correct
DOOO.US BRP Inc 20251014 0 65.14 67.975 63.91 67.72 360097 67.5713 up up correct
DORM.US Dorman Products Inc 20251014 0 136.68 140.9326 135.99 140.06 248992 140.06 up up correct
DOX.US Amdocs Limited 20251014 0 81 83.95 80.6401 83.66 969864 83.1175 up up correct
DOYU.US DouYu International Holdings Limited 20251014 0 6.99 6.99 6.72 6.77 53900 6.77 down down correct
DPRO.US Draganfly Inc. Common Shares 20251014 0 13.03 13.71 12.35 13.21 4912519 13.21 up up correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20251014 0 37.39 38.16 36.96 37.921 6000 28.6183 up up correct
DRIO.US DarioHealth Corp 20251014 0 14.75 14.77 14.008 14.38 18158 14.38 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20251014 0 4.2 4.36 4.11 4.21 50200 4.21 up up correct
DRVN.US Driven Brands Holdings Inc 20251014 0 15.03 16.325 14.93 16.29 1852930 16.29 up up correct
DSGN.US Design Therapeutics Inc 20251014 0 6.34 6.73 6 6.62 236385 6.62 up up correct
DSGX.US The Descartes Systems Group Inc 20251014 0 96.55 98.075 95.12 97.55 652117 97.55 up up correct
DSP.US Viant Technology Inc 20251014 0 8.38 8.6662 8.31 8.43 291554 8.43 up up correct
DSWL.US Deswell Industries Inc 20251014 0 3.69 3.71 3.32 3.47 44711 3.3775 down down correct
DTIL.US Precision BioSciences Inc 20251014 0 5.52 5.9817 5.25 5.85 98554 5.85 up up correct
DTSS.US Datasea Inc 20251014 0 1.91 2.01 1.91 2 16235 2 up up correct
DTST.US Data Storage Corporation 20251014 0 4.06 4.4 4.03 4.3 65100 4.3 up up correct
DTSTW.US Data Storage Corporation 20251014 0 0.1395 0.19 0.1011 0.19 20022 0.19 up up correct
DUO.US Fangdd Network Group Ltd 20251014 0 3.13 3.375 3.02 3.08 464800 3.08 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20251014 0 323.82 336 320.63 332.6 801500 332.6 up up correct
DUOT.US Duos Technologies Group Inc 20251014 0 8.94 8.9945 8.5 8.67 284953 8.67 down down correct
DVAX.US Dynavax Technologies Corporation 20251014 0 9.98 10.05 9.83 9.83 959062 9.83 down down correct
DWSN.US Dawson Geophysical Company 20251014 0 1.9 2.04 1.86 1.98 65600 1.98 up up correct
DXCM.US DexCom Inc 20251014 0 63.85 67.29 63.2 66.21 5726700 66.21 up down incorrect
DXLG.US Destination XL Group Inc. Common Stock 20251014 0 1.05 1.09 1.03 1.03 36228 1.03 down down correct
DXPE.US DXP Enterprises Inc 20251014 0 118.14 125.57 116.35 124.49 160300 124.49 up up correct
DXYN.US The Dixie Group Inc 20251014 0 0.6801 0.69 0.6801 0.688 3600 0.688 up up correct
DYAI.US Dyadic International Inc 20251014 0 1.09 1.11 1.03 1.05 155473 1.05 down down correct
DYN.US Dyne Therapeutics Inc 20251014 0 14.17 15.5 13.88 15.45 2200645 15.45 up up correct
DYNT.US Dynatronics Corporation 20251014 0 0.0502 0.0527 0.0502 0.0527 2382 0.0527 up up correct
EA.US Electronic Arts Inc 20251014 0 200.11 200.78 200.04 200.2 3145800 199.8238 up up correct
EBAY.US eBay Inc 20251014 0 88.75 91.64 88.02 91.06 4198100 90.4375 up up correct
EBC.US Eastern Bankshares Inc 20251014 0 18.12 18.88 18.06 18.86 4466600 18.6026 up up correct
EBET.US Esports Technologies Inc 20251014 0 0.001 0.002 0.001 0.002 1273 0.002 up up correct
EBMT.US Eagle Bancorp Montana Inc 20251014 0 16.86 17.15 16.72 17.095 12723 16.837 up up correct
EBON.US Ebang International Holdings Inc 20251014 0 4.669 4.983 4.55 4.82 15800 4.82 up up correct
ECOR.US electroCore Inc 20251014 0 4.92 5.17 4.8 5.12 28207 5.12 up down incorrect
ECPG.US Encore Capital Group Inc 20251014 0 43.45 45.14 43.45 44.91 280054 44.91 up up correct
EDAP.US EDAP TMS S.A 20251014 0 2.1051 2.1508 2.1051 2.14 16125 2.14 up down incorrect
EDIT.US Editas Medicine Inc 20251014 0 3.44 3.72 3.32 3.59 2113002 3.59 up down incorrect
EDRY.US EuroDry Ltd 20251014 0 12.1499 12.16 12.1499 12.16 3295 12.16 up up correct
EDSA.US Edesa Biotech Inc 20251014 0 2.55 2.56 2.44 2.51 40200 2.51 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20251014 0 1.0683 1.0683 0.9615 0.9975 8416 0.9975 down down correct
EDUC.US Educational Development Corporation 20251014 0 1.38 1.48 1.36 1.47 48200 1.47 up down incorrect
EEFT.US Euronet Worldwide Inc 20251014 0 82.21 87.95 82.18 87.71 1071591 87.71 up down incorrect
EEIQ.US Elite Education Group International Limited 20251014 0 0.436 0.448 0.43 0.448 3261 7.168 up up correct
EFOI.US Energy Focus Inc 20251014 0 2.77 2.95 2.74 2.9185 12895 2.9185 up up correct
EFSC.US Enterprise Financial Services Corp 20251014 0 55.92 58.235 54.83 57.96 164634 57.6329 up up correct
EFTR.US Effector Therapeutics Inc 20251014 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20251014 0 13.67 14.46 12.53 13.97 561939 13.97 up up correct
EGBN.US Eagle Bancorp Inc 20251014 0 20.51 21.42 20.47 21.25 238400 21.2294 up up correct
EGLE.US Eagle Bulk Shipping Inc 20251014 0 29.08 29.08 28.9772 28.9772 318 28.7732 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20251014 0 1.5 1.5 1.5 1.5 0 1.5
EH.US EHang Holdings Limited 20251014 0 17.45 18.29 17.22 18.23 1075970 18.23 up up correct
EHTH.US eHealth Inc 20251014 0 4.27 4.775 4.21 4.7 289263 4.7 up up correct
EIOAX.US EIOAX 20251014 0 8.72 8.72 8.72 8.72 0 8.4418
EIOMX.US EIOMX 20251014 0 8.58 8.58 8.58 8.58 0 8.297
EJH.US E 20251014 0 1.034 1.034 1.01 1.0256 140407 1.0256 down down correct
EKSO.US Ekso Bionics Holdings Inc 20251014 0 4.87 5.2665 4.86 5.08 32036 5.08 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20251014 0 2.69 2.749 2.579 2.71 599900 2.71 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20251014 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ELSE.US Electro 20251014 0 4.75 4.75 4.6 4.66 14136 4.66 down down correct
ELTK.US Eltek Ltd 20251014 0 10.54 11.44 10.54 11.14 8500 11.14 up down incorrect
ELYS.US Elys Game Technology Corp 20251014 0 0.0002 0.0002 0.0002 0.0002 231378 0.0002
EM.US Smart Share Global Limited 20251014 0 1.32 1.32 1.29 1.32 346181 1.32
EML.US The Eastern Company 20251014 0 21.75 22.58 21.75 22.01 7572 21.7591 up up correct
ENLV.US Enlivex Therapeutics Ltd 20251014 0 1.1 1.13 1.09 1.11 98400 1.11 up up correct
ENPH.US Enphase Energy Inc 20251014 0 34.59 37.02 34.17 36.44 6739900 36.44 up down incorrect
ENSC.US Ensysce Biosciences Inc. Common Stock 20251014 0 2.28 2.5 2.25 2.47 86300 2.47 up down incorrect
ENSG.US The Ensign Group Inc 20251014 0 176.8 179.27 176.04 178 381500 177.9345 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20251014 0 11.41 11.5 10.87 10.96 409686 10.96 down down correct
ENTG.US Entegris Inc 20251014 0 88.25 93.0375 87.4411 90.94 1779550 90.7654 up up correct
ENTX.US Entera Bio Ltd 20251014 0 2.55 2.81 2.5161 2.54 184319 2.54 down down correct
ENVB.US Enveric Biosciences Inc 20251014 0 0.6352 0.75 0.6347 0.7238 57041 8.6856 up up correct
ENVX.US Enovix Corporation 20251014 0 12.81 13.36 12.39 12.87 8964300 12.87 up up correct
EOLS.US Evolus Inc 20251014 0 5.95 6.39 5.91 6.37 1031653 6.37 up up correct
EOSE.US Eos Energy Enterprises Inc 20251014 0 16.61 17.81 16.1 16.98 34127300 16.98 up up correct
EOSEW.US Eos Energy Enterprises Inc 20251014 0 5.91 6.5 5 5.7 476500 5.7 down down correct
EPSN.US Epsilon Energy Ltd 20251014 0 4.83 4.88 4.75 4.81 177069 4.7496 down down correct
EQ.US Equillium Inc 20251014 0 1.25 1.29 1.21 1.24 468889 1.24 down down correct
EQBK.US Equity Bancshares Inc 20251014 0 40.3 42.44 40.3 42.27 183300 42.1005 up up correct
EQIX.US Equinix Inc. (REIT) 20251014 0 804.79 822.53 802.97 817.42 502000 808.0954 up up correct
ERAS.US Erasca Inc. Common Stock 20251014 0 2.35 2.425 2.28 2.41 842100 2.41 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20251014 0 9.42 9.87 9.41 9.85 62693400 9.85 up up correct
ERIE.US Erie Indemnity Company 20251014 0 319.23 322.72 314.99 321.14 95436 319.4735 up up correct
ERII.US Energy Recovery Inc 20251014 0 15.35 15.85 15.35 15.74 271162 15.74 up up correct
ESCA.US Escalade Incorporated 20251014 0 11.55 11.9 11.55 11.83 12563 11.7004 up up correct
ESEA.US Euroseas Ltd 20251014 0 57.9 58.355 55.5746 56.2 35717 55.5596 down down correct
ESLT.US Elbit Systems Ltd 20251014 0 513.89 522.78 505.05 516.29 125755 515.5914 up down incorrect
ESPR.US Esperion Therapeutics Inc 20251014 0 2.67 2.74 2.55 2.7 5131510 2.7 up up correct
ESQ.US Esquire Financial Holdings Inc 20251014 0 99.44 104.26 99.39 103.96 75822 103.5783 up up correct
ESSA.US ESSA Bancorp Inc 20251014 0 665 675 620 625 104043500 625 down down correct
ESSC.US East Stone Acquisition Corporation 20251014 0 24.745 25.143 24.745 25.143 800 25.1335 up up correct
ESTA.US Establishment Labs Holdings Inc 20251014 0 40.67 46 40.59 44.4 607912 44.4 up up correct
ETNB.US 89bio Inc 20251014 0 14.78 14.81 14.77 14.79 2513927 14.79 up up correct
ETON.US Eton Pharmaceuticals Inc 20251014 0 17.81 19.12 17.53 18.77 278766 18.77 up up correct
ETSY.US Etsy Inc 20251014 0 68.16 73.07 67.62 71.91 2923238 71.91 up down incorrect
EVCM.US EverCommerce Inc. Common Stock 20251014 0 10.62 11.04 10.47 10.99 241888 10.99 up up correct
EVER.US EverQuote Inc 20251014 0 19.91 20.88 19.8088 20.77 450135 20.77 up up correct
EVFM.US Evofem Biosciences Inc 20251014 0 0.013 0.013 0.012 0.012 359000 0.012 down down correct
EVGN.US Evogene Ltd 20251014 0 1.27 1.35 1.2423 1.3 227756 1.3 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20251014 0 4.58 4.71 4.44 4.54 6183498 4.54 down down correct
EVGOW.US EVgo Equity Warrants 20251014 0 0.211 0.211 0.201 0.204 54600 0.204 down down correct
EVLO.US Evelo Biosciences Inc 20251014 0 0.0002 0.0002 0.0002 0.0002 3832 0.0002
EVLV.US Newhold Investment Corp 20251014 0 7.98 8.455 7.76 8.3 2156559 8.3 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20251014 0 0.71 0.91 0.7 0.91 53908 0.91 up up correct
EVOK.US Evoke Pharma Inc 20251014 0 4.75 4.79 4.6 4.72 16402 4.72 down down correct
EVOL.US Evolving Systems Inc 20251014 0 0.35 0.35 0.35 0.35 400 0.35
EWBC.US East West Bancorp Inc 20251014 0 100.63 104.2808 99.87 103.5 709474 102.1695 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20251014 0 3.38 3.56 3.32 3.53 319863 3.53 up down incorrect
EWTX.US Edgewise Therapeutics Inc 20251014 0 14.57 14.98 14.25 14.7 455272 14.7 up down incorrect
EXAS.US Exact Sciences Corporation 20251014 0 58.85 60.965 58.5304 60.56 2053781 60.56 up down incorrect
EXC.US Exelon Corporation 20251014 0 47.32 47.63 47.17 47.38 5195700 46.5711 up up correct
EXEL.US Exelixis Inc 20251014 0 38.46 39.895 38.18 39.51 3135220 39.51 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20251014 0 1.66 1.745 1.65 1.71 339159 1.71 up up correct
EXLS.US ExlService Holdings Inc 20251014 0 40.45 41.205 40.3401 41.01 1831344 41.01 up up correct
EXPD.US Expeditors International of Washington Inc 20251014 0 113.89 118.08 113.17 117.39 1511300 116.7747 up up correct
EXPE.US Expedia Group Inc 20251014 0 212.12 224.56 212.12 223.12 1453900 222.2659 up up correct
EXPI.US eXp World Holdings Inc 20251014 0 10.42 11.0556 10.42 10.98 916488 10.9291 up up correct
EXPO.US Exponent Inc 20251014 0 65.48 66.98 65.32 66.93 294900 66.3815 up up correct
EXTR.US Extreme Networks Inc 20251014 0 19.49 20 19.3206 19.92 935308 19.92 up up correct
EYE.US National Vision Holdings Inc 20251014 0 25.92 26.92 25.86 26.9 1700812 26.9 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20251014 0 36.2802 36.2802 36.2802 36.2802 20 35.5385
EYPT.US EyePoint Pharmaceuticals Inc 20251014 0 13.11 13.41 12.86 13.16 531143 13.16 up up correct
EZGO.US EZGO Technologies Ltd 20251014 0 0.163 0.18 0.162 0.171 178024 4.275 up up correct
EZPW.US EZCORP Inc 20251014 0 18.86 19.41 18.7101 19.31 586841 19.31 up up correct
FA.US First Advantage Corporation Common Stock 20251014 0 13.92 14.49 13.84 14.45 655490 14.45 up up correct
FAMI.US Farmmi Inc 20251014 0 1.74 1.76 1.74 1.75 176900 1.75 up up correct
FANG.US Diamondback Energy Inc 20251014 0 139.39 143.1 139 141.83 1751500 140.0227 up up correct
FARM.US Farmer Bros. Co 20251014 0 1.73 1.77 1.72 1.72 59148 1.72 down up incorrect
FAST.US Fastenal Company 20251014 0 41.92 43.49 41.46 42.75 15651600 42.2949 up up correct
FAT.US FAT Brands Inc 20251014 0 1.99 2.08 1.979 2.015 102198 2.015 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20251014 0 2.4828 2.58 2.4828 2.58 484 2.58 up up correct
FATBP.US FAT Brands Inc 20251014 0 2.26 2.4 2.26 2.37 20100 2.37 up up correct
FATE.US Fate Therapeutics Inc 20251014 0 1.38 1.5 1.3 1.5 2623048 1.5 up up correct
FB.US Meta Platforms Inc. 20251014 0 41.129 41.129 41.129 41.129 300 40.3797
FBIO.US Fortress Biotech Inc 20251014 0 2.7 2.78 2.59 2.73 489600 2.73 up up correct
FBIOP.US Fortress Biotech Inc 20251014 0 7 7 6.62 6.93 22100 6.93 down down correct
FBIZ.US First Business Financial Services Inc 20251014 0 48.39 50.905 48.39 50.69 31042 50.1059 up up correct
FBNC.US First Bancorp 20251014 0 49.63 51.29 49.28 51.19 352183 50.9613 up down incorrect
FBRT.US PE 20251014 0 20.94 21.02 20.9 20.96 6145 20.5126 up down incorrect
FBRX.US Forte Biosciences Inc 20251014 0 14.58 14.65 13.68 13.89 23087 13.89 down up incorrect
FCAP.US First Capital Inc 20251014 0 37.64 44.58 37.64 42.37 4060 42.15 up up correct
FCBC.US First Community Bankshares Inc 20251014 0 32.7 33.82 32.6903 33.69 40926 32.1323 up up correct
FCCO.US First Community Corporation 20251014 0 27.59 28.15 27.45 28.06 37841 27.7473 up down incorrect
FCEL.US FuelCell Energy Inc 20251014 0 9.81 11.7 9.37 11.43 10287300 11.43 up up correct
FCFS.US FirstCash Inc 20251014 0 152.63 159 152.63 158.93 251891 158.1455 up up correct
FCNCA.US First Citizens BancShares Inc 20251014 0 1714.58 1795.1801 1714.58 1788.09 110600 1784.2287 up up correct
FCNCP.US First Citizens BancShares Inc 20251014 0 22.27 22.41 22.19 22.36 4900 21.6861 up up correct
FCREX.US FCREX 20251014 0 11.99 11.99 11.99 11.99 0 11.611
FCRIX.US FCRIX 20251014 0 12.03 12.03 12.03 12.03 0 11.5553
FCRUX.US FCRUX 20251014 0 11.97 11.97 11.97 11.97 0 11.6124
FCUV.US Focus Universal Inc. Common Stock 20251014 0 3.3 3.73 3.14 3.61 4070 36.1 up down incorrect
FDBC.US Fidelity D & D Bancorp Inc 20251014 0 42.51 43.63 39.87 43.63 4719 42.8098 up down incorrect
FDMT.US 4D Molecular Therapeutics Inc 20251014 0 9.6 10.0625 9.4 9.97 701131 9.97 up down incorrect
FDUS.US Fidus Investment Corporation 20251014 0 19.68 20.16 19.68 20.1 158688 19.6597 up down incorrect
FECAX.US FECAX 20251014 0 22.55 22.55 22.55 22.55 0 21.7182
FEIM.US Frequency Electronics Inc 20251014 0 36.5 38.76 35.3 38.11 170200 38.11 up down incorrect
FELE.US Franklin Electric Co. Inc 20251014 0 91.79 94.01 91.79 93.91 159296 93.3987 up down incorrect
FEMY.US Femasys Inc. Common Stock 20251014 0 0.529 0.598 0.52 0.59 1745700 0.59 up up correct
FENC.US Fennec Pharmaceuticals Inc 20251014 0 8.21 8.6765 8.21 8.275 47096 8.275 up up correct
FFBC.US First Financial Bancorp 20251014 0 24.67 25.8 24.67 25.65 363975 25.1661 up up correct
FFBW.US FFBW Inc 20251014 0 14.2 14.2 14.2 14.2 1200 14.2
FFIC.US Flushing Financial Corporation 20251014 0 13.35 13.9 13.35 13.82 164570 13.6404 up up correct
FFIN.US First Financial Bankshares Inc 20251014 0 32.5 33.91 32.48 33.69 490583 33.4874 up up correct
FFIV.US F5 Networks Inc 20251014 0 336.88 345.47 335.12 343.17 746151 343.17 up up correct
FFWM.US First Foundation Inc 20251014 0 5.65 5.915 5.64 5.82 800500 5.82 up up correct
FGBI.US First Guaranty Bancshares Inc 20251014 0 8.62 8.7 8.53 8.7 4122 8.6826 up up correct
FGBIP.US First Guaranty Bancshares Inc 20251014 0 19.26 19.52 19.26 19.27 1200 18.3247 up up correct
FGEN.US FibroGen Inc 20251014 0 10.91 11.24 10.57 11.07 21284 11.07 up up correct
FHB.US First Hawaiian Inc 20251014 0 24.09 24.855 23.975 24.62 840536 24.1133 up up correct
FHN.US PF 20251014 0 18.35 18.35 18.17 18.26 11444 17.964 down down correct
FHTX.US Foghorn Therapeutics Inc 20251014 0 4.19 4.38 4.12 4.35 260824 4.35 up down incorrect
FIBK.US First Interstate BancSystem Inc 20251014 0 30.83 32.57 30.83 32.3 863600 31.4491 up up correct
FINW.US FinWise Bancorp Common Stock 20251014 0 18.599 18.83 18.44 18.54 44870 18.54 down down correct
FISI.US Financial Institutions Inc 20251014 0 26.44 27.675 26.44 27.49 98005 27.2298 up up correct
FISV.US Fiserv Inc 20251014 0 121.78 124.53 121.4 124.12 3923900 124.12 up up correct
FITB.US Fifth Third Bancorp 20251014 0 42.23 43.71 42.01 43.41 9226665 43.0447 up down incorrect
FITBI.US Fifth Third Bancorp 20251014 0 25.615 25.78 25.615 25.6993 14563 25.1947 up up correct
FITBO.US Fifth Third Bancorp 20251014 0 20.75 20.85 20.66 20.74 15600 20.4138 down up incorrect
FITBP.US Fifth Third Bancorp 20251014 0 24.72 24.9 24.69 24.79 3600 24.4171 up down incorrect
FIVE.US Five Below Inc 20251014 0 148.92 151.98 146.1 150 917534 150 up down incorrect
FIVN.US Five9 Inc 20251014 0 21.15 22.54 21.1 22.26 1652597 22.26 up down incorrect
FIZZ.US National Beverage Corp 20251014 0 36.16 36.33 35.66 36.09 231588 36.09 down down correct
FKWL.US Franklin Wireless Corp 20251014 0 5.02 5.02 4.82 5.02 7100 4.9812
FLEX.US Flex Ltd 20251014 0 57.63 60.49 57.23 59.6 3123896 59.6 up up correct
FLGC.US Flora Growth Corp 20251014 0 18 19.45 18 19.41 17734 19.41 up up correct
FLGT.US Fulgent Genetics Inc 20251014 0 22.46 22.675 22.26 22.39 150800 22.39 down down correct
FLL.US Full House Resorts Inc 20251014 0 2.53 2.63 2.5 2.52 210542 2.52 down up incorrect
FLNC.US Fluence Energy Inc. Class A Common Stock 20251014 0 15.36 19.385 15.16 18.45 15089000 18.45 up up correct
FLNT.US Fluent Inc 20251014 0 2.15 2.17 2.1 2.15 12890 2.15
FLUX.US Flux Power Holdings Inc 20251014 0 5.69 6.23 5.15 6.19 565600 6.19 up down incorrect
FLWS.US 1 20251014 0 4.25 4.37 4.25 4.32 402282 4.32 up down incorrect
FLXN.US Flexion Therapeutics Inc 20251014 0 25.45 25.94 25.39 25.56 1400 24.7248 up down incorrect
FLXS.US Flexsteel Industries Inc 20251014 0 42.63 43.4201 42.21 42.76 25992 42.5504 up up correct
FLYW.US Flywire Corporation 20251014 0 12.51 13.135 12.42 13.02 1020476 13.02 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20251014 0 23.68 24.83 23.43 24.78 15548 24.5615 up up correct
FMBH.US First Mid Bancshares Inc 20251014 0 35.58 37.23 35.58 37.21 46176 36.7462 up up correct
FMNB.US Farmers National Banc Corp 20251014 0 13.72 14.31 13.71 14.27 66902 13.9273 up down incorrect
FNCH.US Finch Therapeutics Group Inc 20251014 0 12.2 12.2 12.11 12.11 200 12.11 down down correct
FNKO.US Funko Inc 20251014 0 2.97 3.16 2.97 3.13 623342 3.13 up up correct
FNLC.US The First Bancorp Inc 20251014 0 24.48 25.25 24.42 25.16 24730 24.8222 up up correct
FNWB.US First Northwest Bancorp 20251014 0 7.85 7.99 7.85 7.93 10835 7.93 up up correct
FNWD.US Finward Bancorp Common Stock 20251014 0 31.23 32.52 31.2 32.22 42000 32.1192 up up correct
FOLD.US Amicus Therapeutics Inc 20251014 0 8.07 8.15 7.965 8.04 4301929 8.04 down down correct
FONR.US FONAR Corporation 20251014 0 15.68 15.85 15.6 15.85 5700 15.85 up up correct
FORA.US Forian Inc 20251014 0 2.46 2.47 2.3 2.35 210170 2.35 down down correct
FORD.US Forward Industries Inc 20251014 0 23.49 25.11 23.2 24.22 512437 24.22 up up correct
FORM.US FormFactor Inc 20251014 0 38.55 40.74 38.119 40.25 703779 40.25 up down incorrect
FORR.US Forrester Research Inc 20251014 0 8.54 8.89 8.5 8.86 81364 8.86 up up correct
FOSL.US Fossil Group Inc 20251014 0 2.66 2.73 2.5744 2.65 348856 2.65 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20251014 0 17.9 18.98 17.88 18.96 51800 18.4723 up up correct
FOX.US Fox Corporation 20251014 0 51.57 52.215 51.27 52.11 959000 51.8314 up up correct
FOXA.US Fox Corporation 20251014 0 57.75 58.25 57.25 58.11 2238000 57.8263 up up correct
FOXF.US Fox Factory Holding Corp 20251014 0 22.47 23.73 22.42 23.64 465166 23.64 up up correct
FPAY.US FlexShopper Inc 20251014 0 0.34 0.37 0.317 0.3639 469867 0.3639 up up correct
FRAF.US Franklin Financial Services Corporation 20251014 0 44.78 45.69 44.62 45.6 35600 44.9588 up up correct
FRBA.US First Bank 20251014 0 15.18 15.83 15.18 15.78 34546 15.6372 up up correct
FRHC.US Freedom Holding Corp 20251014 0 168.55 172.68 167.235 171.98 132900 171.98 up down incorrect
FRME.US First Merchants Corporation 20251014 0 36.59 37.91 36.505 37.68 921279 36.9707 up up correct
FROG.US JFrog Ltd 20251014 0 46.41 47.32 45.53 47.02 642700 47.02 up up correct
FROPX.US FROPX 20251014 0 17.02 17.02 17.02 17.02 0 15.9772
FRPH.US FRP Holdings Inc 20251014 0 24.23 24.85 24.07 24.67 76591 24.67 up up correct
FRPT.US Freshpet Inc 20251014 0 48.4 51.71 48.385 51.58 1856744 51.58 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20251014 0 11.07 11.1799 10.98 11.11 4465137 11.11 up up correct
FRST.US Primis Financial Corp 20251014 0 10.06 10.37 10.06 10.33 74512 10.161 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20251014 0 2.33 2.3724 2.25 2.34 8040 7.02 up up correct
FSBC.US Five Star Bancorp 20251014 0 31.47 33.132 31.37 33.05 112040 32.6565 up down incorrect
FSBW.US FS Bancorp Inc 20251014 0 37.83 39.18 37.72 38.95 10048 38.4026 up down incorrect
FSEA.US First Seacoast Bancorp 20251014 0 11.557 11.6 11.55 11.55 2014 11.55 down up incorrect
FSFG.US First Savings Financial Group Inc 20251014 0 30.77 31.55 30.72 31.32 11715 31.1681 up up correct
FSLR.US First Solar Inc 20251014 0 224.26 230.9574 220.1 224.43 2191769 224.43 up up correct
FSTR.US L.B. Foster Company 20251014 0 25.66 26.86 25.66 26.55 24891 26.55 up up correct
FSV.US FirstService Corporation 20251014 0 185.82 185.82 183.71 184.38 166543 184.0547 down down correct
FTCI.US FTC Solar Inc 20251014 0 7.67 8.3 7.53 8.17 63000 8.17 up up correct
FTDR.US Frontdoor Inc 20251014 0 64.92 66.51 64.825 66.35 319443 66.35 up up correct
FTEK.US Fuel Tech Inc 20251014 0 2.95 3.12 2.88 3.08 194287 3.08 up up correct
FTFT.US Future FinTech Group Inc 20251014 0 2.09 2.22 2.06 2.21 11550 8.84 up up correct
FTHM.US Fathom Holdings Inc 20251014 0 1.59 1.84 1.5601 1.78 577694 1.78 up up correct
FTNT.US Fortinet Inc 20251014 0 82.5 83.9 82.2 83.08 4915175 83.08 up up correct
FULC.US Fulcrum Therapeutics Inc 20251014 0 8.6 8.78 8.45 8.69 537700 8.69 up up correct
FULT.US Fulton Financial Corporation 20251014 0 17.55 18.41 17.55 18.23 1743353 18.0542 up down incorrect
FULTP.US Fulton Financial Corporation 20251014 0 19.7 19.85 19.7 19.84 3900 19.5085 up up correct
FUNC.US First United Corporation 20251014 0 34.85 36.57 34.85 36.51 40901 35.993 up up correct
FUND.US Sprott Focus Trust Inc 20251014 0 8.2 8.37 8.2 8.3 11000 8.1221 up up correct
FUSB.US First US Bancshares Inc 20251014 0 12.44 12.44 12.44 12.44 450 12.3791
FUTU.US Futu Holdings Limited 20251014 0 155.54 160.94 154.865 158.5 2258040 158.5 up up correct
FVCB.US FVCBankcorp Inc 20251014 0 11.93 13.05 11.93 12.93 31567 12.8178 up up correct
FWONA.US Formula One Group 20251014 0 93.45 94.97 93.31 94.78 72600 94.78 up up correct
FWONK.US Formula One Group 20251014 0 103.24 104.14 102.23 103.72 914500 103.72 up up correct
FWRD.US Forward Air Corporation 20251014 0 21.37 21.725 21.01 21.19 747453 21.19 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20251014 0 16 17.55 15.96 17.52 1325961 17.52 up down incorrect
FXNC.US First National Corporation 20251014 0 21.75 22.44 21.7 22.37 17602 22.0763 up down incorrect
FYBR.US Frontier Communications Parent Inc 20251014 0 37.448 37.535 37.4 37.47 1217342 37.47 up down incorrect
GABC.US German American Bancorp Inc 20251014 0 37.78 39.46 37.78 39.28 97234 38.7188 up up correct
GAIA.US Gaia Inc 20251014 0 5.95 6.18 5.81 6.17 45202 6.17 up up correct
GAIN.US Gladstone Investment Corporation 20251014 0 13.58 13.94 13.41 13.94 205400 13.543 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20251014 0 25.12 25.18 25.1 25.18 6633 24.867 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20251014 0 23.72 23.842 23.72 23.842 4200 23.537 up up correct
GALT.US Galectin Therapeutics Inc 20251014 0 5.13 5.14 4.87 4.96 344300 4.96 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20251014 0 7.5 7.85 7.36 7.84 723205 7.84 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20251014 0 0.71 0.74 0.68 0.723 2392600 0.723 up up correct
GANX.US Gain Therapeutics Inc 20251014 0 1.91 2.09 1.8 2.04 933181 2.04 up up correct
GASS.US StealthGas Inc 20251014 0 6.25 6.5 6.22 6.45 145148 6.45 up up correct
GBCI.US Glacier Bancorp Inc 20251014 0 47.1 49.56 46.62 49.06 852600 48.6831 up up correct
GBDC.US Golub Capital BDC Inc 20251014 0 13.78 14.07 13.71 14.06 2505785 13.6744 up down incorrect
GBIO.US Generation Bio Co 20251014 0 6.39 6.55 6.15 6.48 28573 6.48 up down incorrect
GBLI.US Global Indemnity Group LLC 20251014 0 28.75 29 28.75 28.82 6200 28.4572 up up correct
GBNY.US Generations Bancorp NY Inc 20251014 0 17.17 17.17 17.17 17.17 0 17.17
GBRGW.US Goldenbridge Acquisition Limited 20251014 0 0.0477 0.0534 0.0461 0.0534 2196 0.0534 up up correct
GCBC.US Greene County Bancorp Inc 20251014 0 21.79 22.66 21.575 22.66 14810 22.462 up up correct
GCMG.US GCM Grosvenor Inc 20251014 0 11.51 11.655 11.45 11.55 574600 11.3054 up up correct
GCMGW.US GCM Grosvenor Inc 20251014 0 0.2 0.25 0.1321 0.19 46364 0.19 down down correct
GCREX.US Griffin Institutional Access Real Estate 20251014 0 22.64 22.64 22.64 22.64 0 22.3442
GDEN.US Golden Entertainment Inc 20251014 0 21.52 22.34 21.465 22.18 177909 21.9795 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20251014 0 26.86 27.4499 23.03 24.7553 11807 24.7553 down down correct
GDEVW.US Nexters Inc. Warrant 20251014 0 0.0302 0.0307 0.0301 0.0306 30202 0.0306 up up correct
GDRX.US GoodRx Holdings Inc 20251014 0 4.1 4.23 3.95 4.14 2711007 4.14 up up correct
GDS.US GDS Holdings Limited 20251014 0 33.8 34.49 33.13 33.69 2377455 33.69 down down correct
GDYN.US Grid Dynamics Holdings Inc 20251014 0 7.52 7.955 7.4004 7.79 765781 7.79 up up correct
GECC.US Great Elm Capital Corporation 20251014 0 7.44 7.505 7.27 7.39 117207 7.0358 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20251014 0 25.095 25.095 25.05 25.05 600 24.6827 down down correct
GEG.US Great Elm Group Inc 20251014 0 2.49 2.58 2.47 2.51 14700 2.51 up up correct
GENC.US Gencor Industries Inc 20251014 0 13.97 14.38 13.97 14.19 18700 14.19 up up correct
GEOS.US Geospace Technologies Corporation 20251014 0 23.08 24.18 22.42 23.43 159262 23.43 up down incorrect
GERN.US Geron Corporation 20251014 0 1.27 1.28 1.21 1.24 9331788 1.24 down up incorrect
GEVO.US Gevo Inc 20251014 0 2.31 2.61 2.25 2.56 10477510 2.56 up down incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20251014 0 1.08 1.17 1.06 1.14 508100 1.14 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20251014 0 0.1501 0.1951 0.15 0.1948 9105 0.1948 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20251014 0 33.87 35.74 33.5984 35.14 2622337 35.14 up up correct
GGAL.US Grupo Financiero Galicia S.A 20251014 0 33.86 35.21 31.5 32.21 5401100 31.7758 down down correct
GH.US Guardant Health Inc 20251014 0 61.46 63.77 61 62.56 1430959 62.56 up down incorrect
GHRS.US GH Research PLC Ordinary Shares 20251014 0 12.79 13.41 12.69 13.32 172177 13.32 up down incorrect
GIFI.US Gulf Island Fabrication Inc 20251014 0 7.14 7.3 7.14 7.25 69988 7.25 up down incorrect
GIGGU.US GigCapital4 Inc 20251014 0 11.91 13.51 11.91 13.51 3000 13.51 up down incorrect
GIGGW.US GigCapital4 Inc 20251014 0 1.2 1.8 1 1.615 2405272 1.615 up down incorrect
GIGM.US GigaMedia Limited 20251014 0 1.6 1.7104 1.6 1.64 38012 1.64 up down incorrect
GIII.US G 20251014 0 25.42 26.57 25.38 26.53 404078 26.4455 up up correct
GILD.US Gilead Sciences Inc 20251014 0 117.515 119.3347 116.625 118.48 6311218 117.7026 up up correct
GILT.US Gilat Satellite Networks Ltd 20251014 0 13.51 14.32 13.47 13.95 658400 13.95 up down incorrect
GIPR.US Generation Income Properties Inc. Common Stock 20251014 0 1.29 1.38 1.2501 1.35 350199 1.35 up down incorrect
GIREX.US Griffin Institutional Access Real Estate 20251014 0 24.44 24.44 24.44 24.44 0 24.1215
GLAD.US Gladstone Capital Corporation 20251014 0 19.99 20.43 19.99 20.12 143853 19.3698 up up correct
GLBE.US Global 20251014 0 33.44 34.32 32.9205 34.15 1102807 34.15 up down incorrect
GLBS.US Globus Maritime Limited 20251014 0 1.14 1.23 1.11 1.2 172600 1.2 up up correct
GLBZ.US Glen Burnie Bancorp 20251014 0 4.7637 4.7778 4.3 4.7 6783 4.7 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20251014 0 11.17 11.38 11.1 11.28 338874 11.28 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20251014 0 1.47 1.4974 1.3701 1.44 88544 1.44 down down correct
GLNG.US Golar LNG Limited 20251014 0 38.61 39.05 38.055 38.12 972778 37.8716 down down correct
GLPG.US Galapagos NV 20251014 0 33.37 33.7 33.11 33.5 95347 33.5 up up correct
GLPI.US Gaming and Leisure Properties Inc 20251014 0 44.39 44.71 44.205 44.68 1516917 43.8652 up up correct
GLRE.US Greenlight Capital Re Ltd 20251014 0 12.54 12.78 12.47 12.76 86447 12.76 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20251014 0 23.97 23.97 23.97 23.97 0 23.6575
GLSI.US Greenwich LifeSciences Inc 20251014 0 10.2 10.6 9.91 10.52 73000 10.52 up up correct
GLTO.US Galecto Inc 20251014 0 12.35 12.67 11.24 11.35 214986 11.35 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20251014 0 10.24 10.7 10.0845 10.61 1060782 10.61 up up correct
GMBL.US Esports Entertainment Group Inc 20251014 0 0.369 0.48 0.369 0.48 1900 0.48 up up correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20251014 0 0.054 0.089 0.054 0.089 1800 0.089 up up correct
GNFT.US Genfit SA 20251014 0 4.13 4.17 3.93 4.17 7616 4.17 up up correct
GNLN.US Greenlane Holdings Inc 20251014 0 4.03 4.09 3.76 3.91 68400 3.91 down down correct
GNPX.US Genprex Inc 20251014 0 0.2059 0.259 0.2001 0.2525 1016149 12.625 up up correct
GNSS.US Genasys Inc 20251014 0 2.23 2.315 2.14 2.23 225973 2.23
GNTX.US Gentex Corporation 20251014 0 25.71 26.11 25.62 25.96 3393171 25.8327 up down incorrect
GO.US Grocery Outlet Holding Corp 20251014 0 15.4 15.93 15.14 15.46 2278500 15.46 up up correct
GOCO.US GoHealth Inc 20251014 0 4.32 4.58 4.32 4.52 20980 4.52 up up correct
GOGO.US Gogo Inc 20251014 0 8.82 9.83 8.77 9.58 1629840 9.58 up up correct
GOOD.US Gladstone Commercial Corporation 20251014 0 11.39 11.6 11.3694 11.55 510068 11.0489 up up correct
GOODN.US Gladstone Commercial Corporation 20251014 0 22.32 22.925 22.195 22.54 10300 21.8636 up up correct
GOOG.US Alphabet Inc 20251014 0 241.755 248.025 241.178 246.19 17705400 246.0295 up up correct
GOOGL.US Alphabet Inc 20251014 0 241.23 247.12 240.51 245.45 22111570 245.2896 up up correct
GOSS.US Gossamer Bio Inc 20251014 0 2.4 2.42 2.31 2.38 2259600 2.38 down up incorrect
GOVX.US GeoVax Labs Inc 20251014 0 0.55 0.616 0.545 0.604 58472 15.1 up up correct
GP.US GreenPower Motor Company Inc 20251014 0 2.92 3.16 2.92 3.09 30700 3.09 up up correct
GPRE.US Green Plains Inc 20251014 0 9.81 11.18 9.81 11.16 2993172 11.16 up down incorrect
GPRO.US GoPro Inc 20251014 0 2.01 2.15 1.91 2.06 5680250 2.06 up down incorrect
GRBK.US Green Brick Partners Inc 20251014 0 62.24 66.82 62 66.59 315400 66.59 up up correct
GREE.US Greenidge Generation Holdings Inc 20251014 0 1.93 2.07 1.8 1.99 449500 1.99 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20251014 0 12.925 13.25 12.786 12.98 1600 12.1456 up up correct
GRFS.US Grifols S.A 20251014 0 9.39 9.615 9.39 9.58 340952 9.58 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20251014 0 25.07 25.07 25.07 25.07 0 24.7428
GRIN.US Grindrod Shipping Holdings Ltd 20251014 0 26.94 27.3 26.9 27.214 8300 27.1967 up up correct
GRMN.US Garmin Ltd 20251014 0 248.45 252.51 247.5 249.33 672700 248.2654 up up correct
GRNQ.US Greenpro Capital Corp 20251014 0 1.41 1.4225 1.32 1.36 21824 1.36 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20251014 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
GROW.US U.S. Global Investors Inc 20251014 0 2.62 2.65 2.5804 2.63 16514 2.599 up up correct
GRPN.US Groupon Inc 20251014 0 20.95 22.3 20.8 21.43 1332200 21.43 up up correct
GRTX.US Galera Therapeutics Inc 20251014 0 0.016 0.0174 0.016 0.0174 125138 0.0174 up up correct
GRVY.US Gravity Co. Ltd 20251014 0 60.04 60.095 58.53 58.84 30902 58.84 down down correct
GRWG.US GrowGeneration Corp 20251014 0 1.65 1.7 1.61 1.67 454309 1.67 up up correct
GSBC.US Great Southern Bancorp Inc 20251014 0 60.11 62.73 60.11 62.4 49985 61.9715 up up correct
GSHD.US Goosehead Insurance Inc 20251014 0 66.91 69.445 66.91 68.96 215285 68.96 up up correct
GSIT.US GSI Technology Inc 20251014 0 4.62 4.8 4.51 4.65 208164 4.65 up up correct
GSM.US Ferroglobe PLC 20251014 0 5.29 5.58 5.1502 5.56 2522671 5.5433 up up correct
GSRDX.US GSRDX 20251014 0 7.48 7.48 7.48 7.48 0 7.3292
GSREX.US GSREX 20251014 0 7.48 7.48 7.48 7.48 0 7.3431
GSRHX.US GSRHX 20251014 0 7.94 7.94 7.94 7.94 0 7.7844
GSRJX.US GSRJX 20251014 0 7.49 7.49 7.49 7.49 0 7.3442
GSRQX.US GSRQX 20251014 0 7.64 7.64 7.64 7.64 0 7.4892
GT.US The Goodyear Tire & Rubber Company 20251014 0 6.58 6.8 6.51 6.71 11404800 6.71 up down incorrect
GTBP.US GT Biopharma Inc 20251014 0 0.703 0.75 0.66 0.72 785200 0.72 up down incorrect
GTEC.US Greenland Technologies Holding Corporation 20251014 0 1.24 1.31 1.21 1.29 387200 1.29 up up correct
GTIM.US Good Times Restaurants Inc 20251014 0 1.58 1.58 1.55 1.56 15071 1.56 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20251014 0 43.14 45.29 42.61 44.76 2851500 44.76 up up correct
GTX.US Garrett Motion Inc 20251014 0 12.41 12.626 12.37 12.55 1837200 12.4402 up up correct
GURE.US Gulf Resources Inc 20251014 0 0.51 0.8 0.5 0.7201 1185127 7.201 up up correct
GWRS.US Global Water Resources Inc 20251014 0 10.63 11.04 10.5415 10.99 106321 10.8449 up up correct
GYRO.US Gyrodyne LLC 20251014 0 10 10 10 10 0 10
HAFC.US Hanmi Financial Corporation 20251014 0 23.88 24.995 23.88 24.84 111301 24.3451 up up correct
HAIN.US The Hain Celestial Group Inc 20251014 0 1.33 1.34 1.29 1.33 1992524 1.33
HALL.US Hallmark Financial Services Inc 20251014 0 0.05 0.05 0.05 0.05 0 0.05
HALO.US Halozyme Therapeutics Inc 20251014 0 64.8 68 64.8 66.65 2597300 66.65 up up correct
HAS.US Hasbro Inc 20251014 0 71.88 73.56 71.25 73.14 1359300 71.9705 up up correct
HBAN.US Huntington Bancshares Incorporated 20251014 0 15.845 16.46 15.77 16.34 26377750 16.1973 up up correct
HBANM.US Huntington Bancshares Incorporated 20251014 0 23 23.11 23 23.1 2400 22.3909 up up correct
HBANP.US Huntington Bancshares Incorporated 20251014 0 18.42 18.54 18.3301 18.34 80282 18.0414 down down correct
HBCP.US Home Bancorp Inc 20251014 0 52.79 54.735 51.23 54.4 32995 53.8168 up up correct
HBIO.US Harvard Bioscience Inc 20251014 0 0.4179 0.4319 0.415 0.4206 365331 0.4206 up up correct
HBNC.US Horizon Bancorp Inc 20251014 0 15.09 16.05 15.05 15.95 472647 15.7995 up up correct
HBT.US HBT Financial Inc 20251014 0 23.5 24.6 23.46 24.45 31700 24.0506 up up correct
HCAT.US Health Catalyst Inc 20251014 0 2.67 2.9 2.65 2.9 277916 2.9 up up correct
HCKT.US The Hackett Group Inc 20251014 0 18.71 19.125 18.64 19.07 152190 18.9552 up up correct
HCM.US HUTCHMED (China) Limited 20251014 0 14.99 15.255 14.99 15.11 23717 15.11 up down incorrect
HCSG.US Healthcare Services Group Inc 20251014 0 15.52 16.15 15.495 16.14 365630 16.14 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20251014 0 2.84 3 2.83 2.84 9128 170.4
HCWB.US HCW Biologics Inc. Common Stock 20251014 0 4.19 4.55 4.11 4.5 51828 4.5 up up correct
HDSN.US Hudson Technologies Inc 20251014 0 8.8 8.98 8.73 8.91 153689 8.91 up up correct
HELE.US Helen of Troy Limited 20251014 0 19.1 20.96 19.05 20.73 1200924 20.73 up down incorrect
HEPS.US D 20251014 0 2.59 2.6501 2.59 2.63 304679 2.63 up down incorrect
HFBL.US Home Federal Bancorp Inc. of Louisiana 20251014 0 14.1 14.1 14.01 14.0101 1090 13.7778 down down correct
HFFG.US HF Foods Group Inc 20251014 0 2.53 2.5842 2.42 2.42 125935 2.42 down down correct
HFWA.US Heritage Financial Corporation 20251014 0 22.83 23.86 22.83 23.79 135159 23.3188 up down incorrect
HGBL.US Heritage Global Inc 20251014 0 1.57 1.61 1.51 1.53 71200 1.53 down up incorrect
HIFS.US Hingham Institution for Savings 20251014 0 254.9 278.73 253.2 278.23 168451 276.2753 up up correct
HIHO.US Highway Holdings Limited 20251014 0 1.67 1.67 1.64 1.65 7205 1.65 down down correct
HIMX.US Himax Technologies Inc 20251014 0 8.71 9.18 8.6631 9.09 1152217 9.09 up down incorrect
HITI.US High Tide Inc. Common Shares 20251014 0 3.32 3.515 3.26 3.46 569543 3.46 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20251014 0 6.32 7.13 6.03 6.92 28891779 6.92 up up correct
HLIT.US Harmonic Inc 20251014 0 9.86 10.225 9.76 10.17 693538 10.17 up up correct
HLMN.US Hillman Solutions Corp 20251014 0 9.15 9.62 9.06 9.57 919929 9.57 up up correct
HLNE.US Hamilton Lane Incorporated 20251014 0 123.52 127.26 122.2478 124.92 882166 124.4155 up up correct
HNNA.US Hennessy Advisors Inc 20251014 0 9.91 10.09 9.6159 9.8 10486 9.523 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20251014 0 24.82 24.82 24.82 24.82 300 24.5174
HNRG.US Hallador Energy Company 20251014 0 20.64 22.02 20 21.41 528657 21.41 up up correct
HNST.US The Honest Company Inc 20251014 0 3.72 3.85 3.64 3.8 3139364 3.8 up up correct
HOFT.US Hooker Furniture Corporation 20251014 0 8.77 8.9181 8.615 8.63 28846 8.5371 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20251014 0 0.547 0.58 0.511 0.52 2300 0.52 down down correct
HOLX.US Hologic Inc 20251014 0 65.49 66.29 65 65.92 1022768 65.92 up down incorrect
HON.US Honeywell International Inc 20251014 0 189.8398 196.7295 189.7738 196.6164 4297262 194.4802 up up correct
HONE.US HarborOne Bancorp Inc 20251014 0 13.45 14.16 13.45 14.13 426702 14.13 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20251014 0 136.72 141.21 133.05 134.95 31171000 134.95 down up incorrect
HOOK.US HOOKIPA Pharma Inc 20251014 0 0.9 0.92 0.89 0.906 8900 0.906 up down incorrect
HOPE.US Hope Bancorp Inc 20251014 0 10.58 11.125 10.58 11.06 654792 10.791 up up correct
HOTH.US Hoth Therapeutics Inc 20251014 0 1.545 1.57 1.45 1.54 641200 1.54 down down correct
HOWL.US Werewolf Therapeutics Inc 20251014 0 1.61 1.71 1.56 1.67 890629 1.67 up up correct
HPK.US HighPeak Energy Inc 20251014 0 6.95 7.305 6.865 7.08 823600 7.0378 up up correct
HQI.US HireQuest Inc 20251014 0 8.62 8.63 8.59 8.59 2500 8.4868 down down correct
HQY.US HealthEquity Inc 20251014 0 93.21 95.67 92.6975 94.04 835836 94.04 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20251014 0 26.36 26.92 26.21 26.84 699900 26.84 up down incorrect
HROW.US Harrow Health Inc 20251014 0 37.7 40.16 37.5 39.36 576700 39.36 up down incorrect
HRTX.US Heron Therapeutics Inc 20251014 0 1.28 1.33 1.275 1.32 848835 1.32 up down incorrect
HRZN.US Horizon Technology Finance Corporation 20251014 0 6.06 6.149 6.0103 6.06 565775 5.5658
HSDT.US Helius Medical Technologies Inc 20251014 0 15.43 15.835 13.85 14.23 718900 14.23 down down correct
HSIC.US Henry Schein Inc 20251014 0 62.29 63.81 62.21 63.39 1541833 63.39 up up correct
HSII.US Heidrick & Struggles International Inc 20251014 0 58.26 58.2925 58.145 58.19 321455 58.0416 down down correct
HST.US Host Hotels & Resorts Inc 20251014 0 16.02 16.46 15.95 16.38 6397300 16.0666 up down incorrect
HSTM.US HealthStream Inc 20251014 0 25.22 26.095 25 25.83 248374 25.7973 up up correct
HTBK.US Heritage Commerce Corp 20251014 0 9.53 10.06 9.53 10.02 330272 9.8039 up up correct
HTHT.US Huazhu Group Limited 20251014 0 36.7 37.35 36.56 37.07 943917 37.07 up up correct
HTLD.US Heartland Express Inc 20251014 0 7.87 8.08 7.84 8.06 461691 8.0425 up up correct
HTOO.US Fusion Fuel Green PLC 20251014 0 4.69 4.95 4.5 4.9 56300 4.9 up up correct
HTOOW.US Fusion Fuel Green PLC 20251014 0 0.0215 0.0219 0.02 0.0219 24682 0.0219 up up correct
HUBG.US Hub Group Inc 20251014 0 33.99 35.02 33.76 34.77 530408 34.6604 up up correct
HUDI.US Huadi International Group Co. Ltd 20251014 0 1.42 1.44 1.2501 1.34 77655 1.34 down down correct
HUIZ.US Huize Holding Limited 20251014 0 3.54 3.78 3.54 3.56 5700 3.56 up up correct
HUMA.US Humacyte Inc 20251014 0 1.71 1.82 1.67 1.79 9330634 1.79 up up correct
HUMAW.US Humacyte Inc 20251014 0 0.305 0.305 0.3049 0.3049 779 0.3049 down down correct
HURC.US Hurco Companies Inc 20251014 0 17.79 17.79 17.19 17.27 5315 17.27 down down correct
HURN.US Huron Consulting Group Inc 20251014 0 146.28 149.115 145.74 148.69 188711 148.69 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20251014 0 46.45 52.4 43.41 49.945 11726760 49.945 up up correct
HWBK.US Hawthorn Bancshares Inc 20251014 0 29.67 29.7 29.57 29.65 7320 29.475 down down correct
HWC.US Hancock Whitney Corporation 20251014 0 60 62.95 59.96 62.53 1245500 61.6182 up up correct
HWCPZ.US HWCPZ 20251014 0 24.52 24.52 24.34 24.34 6300 23.548 down down correct
HWKN.US Hawkins Inc 20251014 0 171.4 175.4 168.6183 174.92 136903 174.4296 up down incorrect
HYAC.US Haymaker Acquisition Corp. III 20251014 0 11.3 11.32 11.3 11.3082 78826 11.3082 up down incorrect
HYFM.US Hydrofarm Holdings Group Inc 20251014 0 2.97 3.2 2.95 3.08 28300 3.08 up up correct
HYMC.US Hycroft Mining Holding Corporation 20251014 0 7.95 8.092 7.63 7.89 1646300 7.89 down down correct
IART.US Integra LifeSciences Holdings Corporation 20251014 0 13.25 14.56 13.25 14.4 826886 14.4 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20251014 0 10.19 10.2 10.18 10.19 1874209 10.19
IBCP.US Independent Bank Corporation 20251014 0 30.48 31.92 30.48 31.67 387340 30.3171 up up correct
IBEX.US IBEX Limited 20251014 0 36.39 37 36.1805 36.84 107583 36.84 up up correct
IBKR.US Interactive Brokers Group Inc 20251014 0 69.32 71.14 68.11 69.36 4746700 69.2003 up up correct
IBOC.US International Bancshares Corporation 20251014 0 66.52 68.62 66.52 68.58 188224 67.8885 up up correct
IBRX.US ImmunityBio Inc 20251014 0 2.43 2.58 2.38 2.51 9593800 2.51 up up correct
ICCC.US ImmuCell Corporation 20251014 0 6.79 6.99 6.52 6.52 6102 6.52 down down correct
ICCM.US Icecure Medical 20251014 0 0.8319 0.87 0.79 0.8446 1742272 0.8446 up up correct
ICFI.US ICF International Inc 20251014 0 86.59 87.6473 85.42 86.71 260291 86.5678 up down incorrect
ICHR.US Ichor Holdings Ltd 20251014 0 19.61 20.835 19.3046 20.42 814981 20.42 up down incorrect
ICLR.US ICON Public Limited Company 20251014 0 184.72 187.36 180.47 185.91 727221 185.91 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20251014 0 2.89 3.01 2.89 3 69300 2.8623 up up correct
ICUI.US ICU Medical Inc 20251014 0 114.32 117.75 114.32 117.31 297213 117.31 up down incorrect
IDCC.US InterDigital Inc 20251014 0 351.1 360.86 348.26 358.26 214438 357.4615 up up correct
IDN.US Intellicheck Inc 20251014 0 4.88 4.9513 4.74 4.81 93377 4.81 down down correct
IDXX.US IDEXX Laboratories Inc 20251014 0 625.66 642.585 625.615 636.91 365423 636.91 up down incorrect
IDYA.US IDEAYA Biosciences Inc 20251014 0 26.44 27.81 26.44 27.07 1353600 27.07 up down incorrect
IEP.US Icahn Enterprises L.P 20251014 0 8.19 8.24 8.12 8.19 519900 7.722
IESC.US IES Holdings Inc 20251014 0 377.62 397.5 371 394.99 108925 394.99 up up correct
IFBD.US Infobird Co. Ltd 20251014 0 1.02 1.05 1.01 1.05 9499 1.05 up up correct
IFMK.US iFresh Inc 20251014 0 0.001 0.001 0.001 0.001 100 0.001
IFRX.US InflaRx N.V 20251014 0 1.2 1.3 1.13 1.28 864264 1.28 up up correct
IGIC.US International General Insurance Holdings Ltd 20251014 0 22.75 23.19 22.66 23.13 69706 23.0837 up up correct
IHRT.US iHeartMedia Inc 20251014 0 2.61 2.815 2.5301 2.76 360847 2.76 up up correct
III.US Information Services Group Inc 20251014 0 5.25 5.52 5.2019 5.46 233286 5.4174 up up correct
IIIV.US i3 Verticals Inc 20251014 0 30.72 31.84 30.72 31.65 103274 31.65 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20251014 0 1.15 1.18 1.13 1.18 97636 1.18 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20251014 0 0.52 0.52 0.39 0.39 1200 0.39 down down correct
IKT.US Inhibikase Therapeutics Inc 20251014 0 1.58 1.625 1.53 1.62 73108 1.62 up up correct
ILMN.US Illumina Inc 20251014 0 92.75 93.8 88 91 2558300 91 down down correct
ILPT.US Industrial Logistics Properties Trust 20251014 0 5.12 5.32 5.07 5.3 411585 5.209 up up correct
IMAB.US I 20251014 0 5.57 6.1 5.45 6.06 2230518 6.06 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20251014 0 10.23 10.23 10.23 10.23 300 10.23
IMAQW.US International Media Acquisition Corp. Warrants 20251014 0 0.0335 0.0335 0.0335 0.0335 0 0.0335
IMCC.US IM Cannabis Corp 20251014 0 1.94 1.9881 1.82 1.95 31624 1.95 up up correct
IMCR.US Immunocore Holdings plc 20251014 0 32.07 32.25 31.37 31.72 320990 31.72 down down correct
IMKTA.US Ingles Markets Incorporated 20251014 0 72.56 74.35 71.0962 74.19 99407 74.0122 up up correct
IMMP.US Immutep Limited 20251014 0 2.09 2.09 1.9694 2.09 315656 2.09
IMMR.US Immersion Corporation 20251014 0 7.08 7.24 7.0556 7.18 317889 7.0518 up up correct
IMNM.US Immunome Inc 20251014 0 13.8 14.32 13.535 14.1 674600 14.1 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20251014 0 19.48 19.48 19.2401 19.29 6146 19.29 down down correct
IMRA.US IMARA Inc 20251014 0 38.99 41.5 38.99 40.9835 5520 30.5184 up down incorrect
IMRN.US Immuron Limited 20251014 0 2.11 2.11 1.98 2.05 57979 2.05 down up incorrect
IMRX.US Immuneering Corporation 20251014 0 6.08 6.37 5.92 5.96 1129555 5.96 down down correct
IMTE.US Integrated Media Technology Limited 20251014 0 1.04 1.08 1.03 1.05 45500 1.05 up up correct
IMTX.US Immatics N.V 20251014 0 9.9 10.4 9.81 10.17 579908 10.17 up up correct
IMUX.US Immunic Inc 20251014 0 0.895 0.895 0.84 0.845 1629300 0.845 down up incorrect
IMVT.US Immunovant Inc 20251014 0 16.9 17.88 16.77 17.49 1878200 17.49 up down incorrect
IMXI.US International Money Express Inc 20251014 0 14.71 15.04 14.69 14.99 421290 14.99 up up correct
INAB.US IN8bio Inc. Common Stock 20251014 0 2.18 2.185 2.08 2.16 32900 2.16 down down correct
INBK.US First Internet Bancorp 20251014 0 21.2 22.75 21.2 22.64 53159 22.573 up up correct
INBKZ.US INBKZ 20251014 0 24.632 24.632 24.632 24.632 0 23.6154
INBX.US Inhibrx Inc 20251014 0 34.01 34.82 33.46 34.81 83700 34.81 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20251014 0 1.63 1.632 1.55 1.625 28769 1.625 down down correct
INCY.US Incyte Corporation 20251014 0 84.38 86.16 83.46 85.96 1303211 85.96 up up correct
INDB.US Independent Bank Corp 20251014 0 67.27 70.26 67.15 69.84 281014 69.2955 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20251014 0 4.635 5.76 4.59 5.56 15305800 5.56 up up correct
INDP.US Indaptus Therapeutics Inc 20251014 0 4.01 4.31 3.86 4.16 155400 4.16 up up correct
INGN.US Inogen Inc 20251014 0 7.92 8.38 7.8214 8.37 188633 8.37 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20251014 0 14.03 14.27 13.92 14.15 59100 14.15 up up correct
INM.US InMed Pharmaceuticals Inc 20251014 0 2.13 2.24 2.13 2.2 192349 2.2 up up correct
INMB.US INmune Bio Inc 20251014 0 1.8 1.9 1.7847 1.87 254129 1.87 up up correct
INMD.US InMode Ltd 20251014 0 15.09 15.5782 14.97 15.44 931119 15.44 up up correct
INN.US PF 20251014 0 18.9 18.9 18.9 18.9 240 18.1803
INNV.US InnovAge Holding Corp 20251014 0 5.7 6.1641 5.67 5.8 154211 5.8 up up correct
INO.US Inovio Pharmaceuticals Inc 20251014 0 2.41 2.46 2.37 2.44 782700 2.44 up up correct
INOD.US Innodata Inc 20251014 0 76.74 79.12 73.28 75.83 2055017 75.83 down up incorrect
INOV.US Inovalon Holdings Inc 20251014 0 33.37 33.399 33.37 33.399 200 33.399 up down incorrect
INSE.US Inspired Entertainment Inc 20251014 0 7.91 8.22 7.79 8.06 109800 8.06 up up correct
INSG.US Inseego Corp 20251014 0 14.34 15.6 14.25 15.07 288200 15.07 up up correct
INSM.US Insmed Incorporated 20251014 0 163.99 164.3443 161.34 161.38 1069145 161.38 down down correct
INTA.US Intapp Inc. Common Stock 20251014 0 36.41 37.75 36.275 37.56 997000 37.56 up up correct
INTC.US Intel Corporation 20251014 0 36 36.545 34.69 35.63 117908305 35.63 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20251014 0 10.49 10.49 10.49 10.49 0 10.49
INTG.US The InterGroup Corporation 20251014 0 24.3 27.33 23.9 27.03 9900 27.03 up up correct
INTU.US Intuit Inc 20251014 0 645.82 660.71 644.45 657.16 1243673 655.9519 up up correct
INTZ.US Intrusion Inc 20251014 0 1.8 1.9 1.73 1.86 365222 1.86 up up correct
INVA.US Innoviva Inc 20251014 0 16.86 16.89 16.59 16.67 715186 16.67 down down correct
INVE.US Identiv Inc 20251014 0 3.58 3.66 3.57 3.57 18681 3.57 down down correct
INVZ.US Innoviz Technologies Ltd 20251014 0 2.14 2.445 1.9907 2.38 15102750 2.38 up up correct
INVZW.US Innoviz Technologies Ltd 20251014 0 0.08 0.0895 0.077 0.0894 172099 0.0894 up up correct
IOBT.US IO Biotech Inc. Common Stock 20251014 0 0.58 0.6421 0.5502 0.6418 2223186 0.6418 up up correct
IONS.US Ionis Pharmaceuticals Inc 20251014 0 70.59 72.15 70.075 71.37 1264896 71.37 up up correct
IOSP.US Innospec Inc 20251014 0 73.67 74.88 73.58 74.43 111493 73.5335 up up correct
IOVA.US Iovance Biotherapeutics Inc 20251014 0 2.09 2.19 2.09 2.12 10407200 2.12 up down incorrect
IPAR.US Inter Parfums Inc 20251014 0 91.77 94.01 91.06 93.89 211789 92.9979 up up correct
IPDN.US Professional Diversity Network Inc 20251014 0 4.08 4.33 3.98 4.19 404443 4.19 up up correct
IPGP.US IPG Photonics Corporation 20251014 0 81.74 84.275 80.28 83.2 171969 83.2 up up correct
IPHA.US Innate Pharma S.A 20251014 0 2.16 2.16 2.02 2.03 19920 2.03 down down correct
IPSC.US Century Therapeutics Inc. 20251014 0 0.5499 0.56 0.5236 0.5597 778111 0.5597 up up correct
IPW.US iPower Inc. 20251014 0 0.579 0.613 0.562 0.584 16236 17.52 up up correct
IPWR.US Ideal Power Inc 20251014 0 4.9 5.218 4.823 5.055 82900 5.055 up down incorrect
IQ.US iQIYI Inc 20251014 0 2.195 2.21 2.17 2.21 6752939 2.21 up down incorrect
IRBT.US iRobot Corporation 20251014 0 3.86 4.03 3.7 3.93 906153 3.93 up down incorrect
IRDM.US Iridium Communications Inc 20251014 0 18.45 19.26 18.35 19.03 2046830 18.8776 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20251014 0 63.23 72.3 59.631 69.56 52129800 69.56 up up correct
IRIX.US IRIDEX Corporation 20251014 0 1.04 1.0887 1.04 1.06 21958 1.06 up up correct
IRMD.US IRadimed Corporation 20251014 0 72.3 73.975 71.34 73.24 34787 72.5749 up down incorrect
IRTC.US iRhythm Technologies Inc 20251014 0 177.4 180.27 175.07 176.84 337279 176.84 down up incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20251014 0 1.48 1.52 1.41 1.48 896125 1.48
ISPC.US iSpecimen Inc. Common Stock 20251014 0 0.8 0.82 0.78 0.809 493000 0.809 up up correct
ISRG.US Intuitive Surgical Inc 20251014 0 430.3 439.205 427.836 436.39 2086064 436.39 up up correct
ISSC.US Innovative Solutions and Support Inc 20251014 0 11.58 12.06 11.36 11.92 196707 11.92 up down incorrect
ISTR.US Investar Holding Corporation 20251014 0 22.15 23.306 22.07 22.905 19692 22.8113 up down incorrect
ITIC.US Investors Title Company 20251014 0 255.29 264.2 254.84 262.85 35733 254.1986 up down incorrect
ITRI.US Itron Inc 20251014 0 126.5 130.64 126.24 130.29 633899 130.29 up up correct
ITRM.US Iterum Therapeutics plc 20251014 0 0.73 0.74 0.7 0.73 481700 0.73
ITRN.US Ituran Location and Control Ltd 20251014 0 36.28 37.36 35.85 36.96 68411 36.534 up up correct
IVA.US Inventiva S.A 20251014 0 4.61 5.03 4.4902 4.96 174553 4.96 up up correct
IZEA.US IZEA Worldwide Inc 20251014 0 5.08 5.22 4.95 5.1 400504 5.1 up up correct
JACK.US Jack in the Box Inc 20251014 0 17.55 19.98 17.49 19.64 1870621 19.64 up up correct
JAGX.US Jaguar Health Inc 20251014 0 2.103 2.156 2.08 2.13 90900 2.13 up up correct
JAKK.US JAKKS Pacific Inc 20251014 0 17.7 19.14 17.7 19 109824 18.5072 up up correct
JAMF.US Jamf Holding Corp 20251014 0 10.18 10.3409 9.685 9.7 2044587 9.7 down up incorrect
JANX.US Janux Therapeutics Inc. Common Stock 20251014 0 25.84 26.216 25.261 25.73 712100 25.73 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20251014 0 134.15 136.06 132.41 133.81 586000 133.81 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20251014 0 137.11 139.85 136.505 139.37 946292 138.7295 up up correct
JBLU.US JetBlue Airways Corporation 20251014 0 4.44 5.01 4.43 4.91 36648473 4.91 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20251014 0 60.87 61.91 60.635 61.47 60951 60.6237 up up correct
JD.US JD.com Inc 20251014 0 32.5 33.03 32.18 32.71 12008300 32.71 up up correct
JFIN.US Jiayin Group Inc 20251014 0 10.23 10.4476 10 10.22 41517 10.22 down down correct
JFU.US 9F Inc 20251014 0 4.51 4.99 4.1702 4.74 17523 4.74 up up correct
JG.US Aurora Mobile Limited 20251014 0 8 8.34 8 8.3 5718 8.3 up up correct
JJSF.US J & J Snack Foods Corp 20251014 0 91.99 94.749 91.73 94.69 244870 93.8923 up up correct
JKHY.US Jack Henry & Associates Inc 20251014 0 151.99 155.08 151.54 154.12 1055600 153.0505 up up correct
JOUT.US Johnson Outdoors Inc 20251014 0 40.91 42.25 40.91 41.75 58473 41.44 up down incorrect
JPM.US PM 20251014 0 18.92 19.01 18.83 18.88 111388 18.3593 down up incorrect
JRSH.US Jerash Holdings (US) Inc 20251014 0 3.21 3.2825 3.2 3.25 581870 3.1489 up up correct
JRVR.US James River Group Holdings Ltd 20251014 0 5.18 5.48 5.0901 5.48 195301 5.4719 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20251014 0 19.92 20.08 19.92 19.995 13427 19.6159 up up correct
JSPR.US Jasper Therapeutics Inc 20251014 0 2.37 2.51 2.33 2.51 451200 2.51 up up correct
JSPRW.US Jasper Therapeutics Inc 20251014 0 0.08 0.1199 0.0781 0.1177 65914 0.1177 up up correct
JVA.US Coffee Holding Co. Inc 20251014 0 4.36 4.4714 4.3 4.43 18444 4.3149 up up correct
JWEL.US Jowell Global Ltd 20251014 0 1.794 1.87 1.75 1.79 22500 1.79 down down correct
JYNT.US The Joint Corp 20251014 0 8.16 8.31 8.1 8.28 87442 8.28 up up correct
JZXN.US Jiuzi Holdings Inc 20251014 0 0.365 0.378 0.35 0.378 14058 15.12 up up correct
KALA.US Kala Pharmaceuticals Inc 20251014 0 1.49 1.52 1.4 1.51 418571 1.51 up up correct
KALU.US Kaiser Aluminum Corporation 20251014 0 78.05 80.35 77.97 79.84 100088 78.7151 up up correct
KALV.US KalVista Pharmaceuticals Inc 20251014 0 11.28 11.78 11.21 11.54 719548 11.54 up up correct
KARO.US Karooooo Ltd 20251014 0 52.51 56.67 52.5 56.4 113931 56.4 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20251014 0 0.6301 0.6301 0.5925 0.6141 117115 0.6141 down up incorrect
KBNT.US Kubient Inc 20251014 0 0.0001 0.0001 0.0001 0.0001 482 0.0001
KC.US Kingsoft Cloud Holdings Limited 20251014 0 12.72 13.21 12.63 12.9 2323500 12.9 up up correct
KDP.US Keurig Dr Pepper Inc 20251014 0 26.3 26.74 26.1 26.69 17088400 26.4708 up down incorrect
KE.US Kimball Electronics Inc 20251014 0 27.99 28.83 27.94 28.46 183432 28.46 up down incorrect
KELYA.US Kelly Services Inc 20251014 0 12.22 12.47 12.17 12.36 385937 12.1522 up up correct
KELYB.US Kelly Services Inc 20251014 0 12.53 12.53 12.53 12.53 300 12.368
KEQU.US Kewaunee Scientific Corporation 20251014 0 43.16 43.16 41.43 41.43 7603 41.43 down down correct
KFFB.US Kentucky First Federal Bancorp 20251014 0 3.55 3.71 3.38 3.38 18364 3.38 down down correct
KFRC.US Kforce Inc 20251014 0 27.64 28.52 27.57 28.28 204000 27.5079 up up correct
KHC.US The Kraft Heinz Company 20251014 0 25.055 25.47 25.04 25.44 11240000 24.6291 up up correct
KIDS.US OrthoPediatrics Corp 20251014 0 17.32 18.1 17.19 17.68 252295 17.68 up up correct
KINS.US Kingstone Companies Inc 20251014 0 14.57 15.19 14.45 14.98 128164 14.8836 up down incorrect
KLAC.US KLA Corporation 20251014 0 998.55 1042.46 998.55 1025.71 1055700 1022.6631 up up correct
KLDO.US Kaleido Biosciences Inc 20251014 0 0.0035 0.0035 0.0005 0.0005 3549 0.0005 down down correct
KLIC.US Kulicke and Soffa Industries Inc 20251014 0 38.91 40.589 38.75 40.05 471184 39.8706 up up correct
KLTR.US Kaltura Inc. Common Stock 20251014 0 1.52 1.71 1.49 1.64 577791 1.64 up up correct
KLXE.US KLX Energy Services Holdings Inc 20251014 0 1.72 1.81 1.72 1.79 60334 1.79 up up correct
KMDA.US Kamada Ltd 20251014 0 6.82 6.85 6.71 6.82 32345 6.82
KNDI.US Kandi Technologies Group Inc 20251014 0 1.23 1.27 1.2002 1.2152 100476 1.2152 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20251014 0 36.87 38.04 36.8 37.89 298870 37.89 up up correct
KNSL.US Kinsale Capital Group Inc 20251014 0 472.15 477.02 466.995 473.69 157400 473.1616 up up correct
KOD.US Kodiak Sciences Inc 20251014 0 11.16 12.62 10.94 12.48 905142 12.48 up up correct
KOPN.US Kopin Corporation 20251014 0 3.59 4.06 3.36 3.94 21834699 3.94 up up correct
KOSS.US Koss Corporation 20251014 0 4.85 5.15 4.82 5.11 21400 5.11 up up correct
KPLT.US Katapult Holdings Inc 20251014 0 13.65 13.65 12 12.15 169000 12.15 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20251014 0 0.0095 0.0095 0.0075 0.0076 137708 0.0076 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20251014 0 2.71 2.77 2.7 2.74 24500 2.74 up up correct
KPTI.US Karyopharm Therapeutics Inc 20251014 0 5.61 6.06 5.51 5.77 207614 5.77 up up correct
KRKR.US 36Kr Holdings Inc 20251014 0 6.1 6.3 6.06 6.28 1565 6.28 up up correct
KRMD.US Repro Med Systems Inc 20251014 0 4.02 4.14 3.9734 4.14 38251 4.14 up down incorrect
KRNT.US Kornit Digital Ltd 20251014 0 13.78 14.44 13.74 14.27 1152100 14.27 up up correct
KRNY.US Kearny Financial Corp 20251014 0 6.51 6.885 6.51 6.85 320419 6.6417 up up correct
KROS.US Keros Therapeutics Inc 20251014 0 15.74 15.89 15.06 15.09 517103 15.09 down down correct
KRT.US Karat Packaging Inc 20251014 0 23.75 24.32 23.57 24.16 91700 23.2298 up up correct
KRUS.US Kura Sushi USA Inc 20251014 0 56.6 63.93 55.3001 63.34 312041 63.34 up up correct
KRYS.US Krystal Biotech Inc 20251014 0 183.38 189.75 181.4368 188.05 224361 188.05 up up correct
KTCC.US Key Tronic Corporation 20251014 0 3.22 3.325 3.2 3.29 10351 3.29 up down incorrect
KTOS.US Kratos Defense & Security Solutions Inc 20251014 0 93.72 97.1 90.79 95.3 3902388 95.3 up down incorrect
KTTA.US Pasithea Therapeutics Corp. 20251014 0 0.733 0.751 0.7 0.736 163600 0.736 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20251014 0 0.02 0.0205 0.0121 0.0121 99928 0.0121 down down correct
KURA.US Kura Oncology Inc 20251014 0 9.76 9.98 9.57 9.62 1716749 9.62 down down correct
KVHI.US KVH Industries Inc 20251014 0 5.74 5.91 5.69 5.69 26946 5.69 down down correct
KXIN.US Kaixin Auto Holdings 20251014 0 0.615 0.639 0.593 0.639 3080 19.17 up down incorrect
KYMR.US Kymera Therapeutics Inc 20251014 0 59.62 60 58.06 58.26 522100 58.26 down up incorrect
KZIA.US Kazia Therapeutics Limited 20251014 0 6.97 7.08 6.82 6.98 15600 6.98 up up correct
KZR.US Kezar Life Sciences Inc 20251014 0 4.19 4.45 4.1608 4.33 82823 4.33 up up correct
LAKE.US Lakeland Industries Inc 20251014 0 15.93 16.855 15.51 16.65 119182 16.6183 up up correct
LAMR.US Lamar Advertising Company (REIT) 20251014 0 118.38 120.26 118.38 120 235027 118.3034 up up correct
LAND.US Gladstone Land Corporation 20251014 0 9.22 9.3 9.055 9.26 354000 9.0366 up down incorrect
LANDM.US Gladstone Land Corporation 20251014 0 24.917 24.917 24.912 24.912 600 24.6018 down up incorrect
LANDO.US Gladstone Land Corporation 20251014 0 19.53 19.53 19.31 19.45 8500 18.8384 down down correct
LARAX.US LARAX 20251014 0 8.81 8.81 8.81 8.81 0 8.5454
LARK.US Landmark Bancorp Inc 20251014 0 25.88 26 25.82 25.99 7665 24.3634 up up correct
LASR.US nLIGHT Inc 20251014 0 29.72 31.24 29.51 30.72 606914 30.72 up up correct
LAUR.US Laureate Education Inc 20251014 0 29.31 29.825 28.93 29.79 776296 29.79 up down incorrect
LAZR.US Luminar Technologies Inc 20251014 0 2.03 2.22 1.96 2.09 6442900 2.09 up down incorrect
LBRDA.US Liberty Broadband Corporation 20251014 0 59.3155 61.83 59.3155 61.15 130278 61.15 up up correct
LBRDK.US Liberty Broadband Corporation 20251014 0 59.24 62 59.24 61.42 963021 61.42 up up correct
LBRDP.US Liberty Broadband Corporation 20251014 0 24.39 24.512 24.39 24.5 6400 24.0622 up up correct
LBTYA.US Liberty Global plc 20251014 0 10.82 11.07 10.805 10.95 1648822 10.95 up up correct
LBTYB.US Liberty Global plc 20251014 0 10.85 10.85 10.74 10.76 2100 10.76 down down correct
LBTYK.US Liberty Global plc 20251014 0 10.97 11.13 10.63 11.02 959775 11.02 up up correct
LCAP.US Lionheart Acquisition Corporation II 20251014 0 28.9699 29.17 28.93 29.0038 14817 28.9738 up up correct
LCID.US Lucid Group Inc. Common Stock 20251014 0 21.1 22.35 20.66 21.92 6708300 21.92 up up correct
LCNB.US LCNB Corp 20251014 0 14.52 14.96 14.52 14.93 12447 14.5324 up up correct
LCRDX.US LCRDX 20251014 0 8.81 8.81 8.81 8.81 0 8.4562
LCRUX.US LCRUX 20251014 0 8.81 8.81 8.81 8.81 0 8.5458
LCUT.US Lifetime Brands Inc 20251014 0 3.46 3.5 3.41 3.41 37443 3.3253 down down correct
LE.US Lands' End Inc 20251014 0 14.75 15.49 14.44 15.45 143247 15.45 up up correct
LECO.US Lincoln Electric Holdings Inc 20251014 0 231.17 238.52 231.17 236.8 146864 236.0313 up up correct
LEDS.US SemiLEDs Corporation 20251014 0 2.2 2.35 2.2 2.33 15876 2.33 up up correct
LEE.US Lee Enterprises Incorporated 20251014 0 4.55 4.8927 3.83 4.39 71992 4.39 down up incorrect
LEGH.US Legacy Housing Corporation 20251014 0 21.63 22.85 21.57 22.75 94538 22.75 up up correct
LEGN.US Legend Biotech Corporation 20251014 0 32.18 34.36 31.43 33.23 2582400 33.23 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20251014 0 45.94 45.94 45.94 45.94 0 45.3369
LESL.US Leslie's Inc 20251014 0 4.26 4.46 4.24 4.42 156800 4.42 up up correct
LEXX.US Lexaria Bioscience Corp 20251014 0 0.904 0.91 0.851 0.874 157200 0.874 down down correct
LEXXW.US Lexaria Bioscience Corp 20251014 0 0.0388 0.04 0.0388 0.0388 18149 0.0388
LFMD.US LifeMD Inc 20251014 0 6.06 6.44 6.0431 6.35 795275 6.35 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20251014 0 23.757 24 23.757 23.99 4100 23.4184 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20251014 0 5.04 5.16 5.02 5.09 939295 5.09 up up correct
LFUS.US Littelfuse Inc 20251014 0 249.52 262.68 249.52 260.77 156160 259.3957 up down incorrect
LFVN.US LifeVantage Corporation 20251014 0 9.02 9.32 8.98 9.04 98500 8.8939 up down incorrect
LGHL.US Lion Group Holding Ltd 20251014 0 1.28 1.364 1.254 1.315 9585 17.095 up up correct
LGIH.US LGI Homes Inc 20251014 0 43.32 46.96 42.695 46.35 493764 46.35 up down incorrect
LGND.US Ligand Pharmaceuticals Incorporated 20251014 0 179.28 182.13 177.76 180.92 84200 180.92 up up correct
LGO.US Largo Resources Ltd 20251014 0 2.45 2.64 2.33 2.52 2400744 2.52 up up correct
LGVN.US Longeveron Inc 20251014 0 0.799 0.83 0.79 0.8 421800 0.8 up up correct
LI.US Li Auto Inc 20251014 0 22.29 22.8276 22.11 22.79 5892914 22.79 up up correct
LIDR.US Aeye Inc 20251014 0 3 3.55 2.93 3.35 7072118 3.35 up up correct
LIDRW.US AEye Inc 20251014 0 0.259 0.259 0.2101 0.2188 273407 0.2188 down down correct
LILA.US Liberty Latin America Ltd 20251014 0 7.6 7.84 7.6 7.76 281819 7.76 up up correct
LILAK.US Liberty Latin America Ltd 20251014 0 7.78 7.99 7.78 7.92 507965 7.92 up up correct
LINC.US Lincoln Educational Services Corporation 20251014 0 20.95 21.8911 20.95 21.81 215165 21.81 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20251014 0 11.66 12.315 11.65 12.22 255607 12.22 up up correct
LINK.US Interlink Electronics Inc 20251014 0 10.4 12 10.125 11.765 136950 7.8433 up up correct
LIQT.US LiqTech International Inc 20251014 0 2.95 3.3499 2.8312 2.96 132314 2.96 up down incorrect
LITE.US Lumentum Holdings Inc 20251014 0 155.52 161.19 152.78 156.78 2443976 156.78 up down incorrect
LITM.US Snow Lake Resources Ltd. Common Shares 20251014 0 6.415 6.78 5.557 6.34 9143000 6.34 down up incorrect
LIVE.US Live Ventures Incorporated 20251014 0 17.54 17.69 17.17 17.18 5300 17.18 down down correct
LIVN.US LivaNova PLC 20251014 0 51.28 52.885 51.28 52.77 315833 52.77 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20251014 0 4.25 4.45 4.04 4.45 288123 4.45 up up correct
LIXTW.US Lixte Biotechnology Holdings Inc 20251014 0 0.15 0.15 0.132 0.145 8700 0.145 down down correct
LKFN.US Lakeland Financial Corporation 20251014 0 61.54 64.1 61.52 63.88 82384 62.8119 up up correct
LKQ.US LKQ Corporation 20251014 0 28.78 29.885 28.76 29.83 1956856 29.5277 up up correct
LMAT.US LeMaitre Vascular Inc 20251014 0 85 87.665 84.19 87.38 92195 87.1787 up up correct
LMB.US Limbach Holdings Inc 20251014 0 90.29 91.875 89.43 91.72 142289 91.72 up up correct
LMFA.US LM Funding America Inc 20251014 0 1.2 1.295 1.17 1.27 349200 1.27 up up correct
LMNR.US Limoneira Company 20251014 0 14.55 15.04 14.55 14.94 58779 14.8498 up down incorrect
LNSR.US LENSAR Inc 20251014 0 11.91 12.0394 11.91 11.98 53801 11.98 up up correct
LNT.US Alliant Energy Corporation 20251014 0 68.04 68.61 67.775 68.33 1816665 67.2725 up up correct
LNTH.US Lantheus Holdings Inc 20251014 0 54.46 56.555 53.97 55.07 2325300 55.07 up up correct
LOAN.US Manhattan Bridge Capital Inc 20251014 0 5.29 5.38 5.2501 5.33 60946 5.1996 up up correct
LOB.US Live Oak Bancshares Inc 20251014 0 35.33 36.94 35.33 36.7 266500 36.636 up up correct
LOCO.US El Pollo Loco Holdings Inc 20251014 0 9.35 9.675 9.33 9.58 200614 9.58 up down incorrect
LOGC.US LogicBio Therapeutics Inc 20251014 0 7.8 7.85 7.65 7.75 53800 7.75 down up incorrect
LOGI.US Logitech International S.A 20251014 0 102.87 105.785 102.7 104.94 456689 104.94 up up correct
LOOP.US Loop Industries Inc 20251014 0 1.67 1.99 1.642 1.85 348998 1.85 up up correct
LOPE.US Grand Canyon Education Inc 20251014 0 207.6 214.24 206.4465 213.24 229345 213.24 up down incorrect
LOVE.US The Lovesac Company 20251014 0 14.23 14.895 14.14 14.71 613594 14.71 up up correct
LPCN.US Lipocine Inc 20251014 0 3.05 3.21 3.03 3.21 21876 3.21 up up correct
LPLA.US LPL Financial Holdings Inc 20251014 0 316.93 325.24 315.13 320.99 703378 320.7343 up up correct
LPRO.US Open Lending Corporation 20251014 0 1.94 2.04 1.9006 2.02 664750 2.02 up up correct
LPSN.US LivePerson Inc 20251014 0 5.66 6.64 5.44 6.56 614503 6.56 up up correct
LPTH.US LightPath Technologies Inc 20251014 0 8.6 10.5902 8.25 10.39 3478597 10.39 up up correct
LPTX.US Leap Therapeutics Inc 20251014 0 0.6 0.63 0.5719 0.6209 895727 0.6209 up up correct
LQDA.US Liquidia Corporation 20251014 0 23.755 23.8395 22.385 22.77 1840683 22.77 down down correct
LQDT.US Liquidity Services Inc 20251014 0 23.99 24.4 23.775 24.06 199741 24.06 up up correct
LRCX.US Lam Research Corporation 20251014 0 134.1 140.92 134.04 138.31 10509700 137.9174 up down incorrect
LRMR.US Larimar Therapeutics Inc 20251014 0 4.16 4.21 3.875 3.9 1880044 3.9 down down correct
LSBK.US Lake Shore Bancorp Inc 20251014 0 12.76 12.85 12.71 12.84 32357 12.6814 up up correct
LSCC.US Lattice Semiconductor Corporation 20251014 0 69.49 72.165 69 71 1249800 71 up down incorrect
LSTR.US Landstar System Inc 20251014 0 123.69 127.81 123.69 127.06 276921 124.6213 up up correct
LTAFX.US Altst Strgs Fd A 20251014 0 15.12 15.12 15.12 15.12 0 14.4013
LTBR.US Lightbridge Corporation 20251014 0 25.6 26.74 24.62 25.69 2675000 25.69 up up correct
LTCFX.US Alternative Strategies Fund Class C 20251014 0 14.07 14.07 14.07 14.07 0 13.9997
LTCH.US Latch Inc 20251014 0 0.075 0.138 0.075 0.11 23600 0.11 up up correct
LTIFX.US LTIFX 20251014 0 15.33 15.33 15.33 15.33 0 15.2535
LTRN.US Lantern Pharma Inc 20251014 0 4.4 4.45 4.0705 4.37 70318 4.37 down down correct
LTRX.US Lantronix Inc 20251014 0 4.98 5.36 4.91 5.33 335905 5.33 up up correct
LTRYW.US Lottery Com 20251014 0 0.0127 0.0149 0.0121 0.0142 90702 0.0142 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20251014 0 1.18 1.21 1.15 1.19 757390 1.19 up up correct
LULU.US Lululemon Athletica Inc 20251014 0 167.47 171.35 165.53 169.13 3105400 169.13 up up correct
LUNA.US Luna Innovations Incorporated 20251014 0 1.2 1.2 1.2 1.2 48400 1.2
LUNG.US Pulmonx Corporation 20251014 0 1.57 1.61 1.5488 1.57 198392 1.57
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20251014 0 5.31 6.1 5.26 5.75 134504 5.75 up up correct
LVO.US LiveOne Inc 20251014 0 4.15 4.561 4.06 4.46 115707 4.46 up up correct
LVTX.US Lava Therapeutics B.V 20251014 0 1.529 1.56 1.5 1.53 433663 1.53 up up correct
LWAY.US Lifeway Foods Inc 20251014 0 26.15 27.95 26 27.19 116552 27.19 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20251014 0 5.2 6 4.85 5.64 2879465 5.64 up up correct
LX.US LexinFintech Holdings Ltd 20251014 0 4.95 5.03 4.91 4.95 1915493 4.95
LXEH.US Lixiang Education Holding Co. Ltd 20251014 0 0.56 0.56 0.5 0.501 990700 0.501 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20251014 0 1.44 1.485 1.4215 1.46 1836858 1.46 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20251014 0 16.83 16.86 15.68 16.86 30107 16.86 up up correct
LYFT.US Lyft Inc 20251014 0 19.555 20.59 19.48 20.13 13907702 20.13 up up correct
LYRA.US Lyra Therapeutics Inc 20251014 0 7.77 7.77 7 7.37 38156 7.37 down down correct
LYTS.US LSI Industries Inc 20251014 0 21.59 22.9 21.59 22.66 180788 22.5473 up up correct
LZ.US LegalZoom.com Inc 20251014 0 9.89 10.14 9.83 10.13 1808189 10.13 up up correct
MANH.US Manhattan Associates Inc 20251014 0 195.59 202.9 195.59 200.53 388810 200.53 up down incorrect
MAPS.US WM Technology Inc 20251014 0 1.1 1.13 1.09 1.11 954623 1.11 up up correct
MAPSW.US WM Technology Inc 20251014 0 0.0227 0.0249 0.02 0.0247 30247 0.0247 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20251014 0 11.3 11.3 11.3 11.3 0 11.3
MAQCU.US Maquia Capital Acquisition Corporation 20251014 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20251014 0 260.89 269.64 260.42 267.97 1305600 266.8227 up up correct
MARA.US Marathon Digital Holdings Inc 20251014 0 19.37 22.98 19 22.24 72225900 22.24 up up correct
MARK.US Remark Holdings Inc 20251014 0 0.005 0.0055 0.005 0.005 21543 0.005
MARPS.US Marine Petroleum Trust 20251014 0 4.92 4.92 4.75 4.8 3100 4.6393 down down correct
MASI.US Masimo Corporation 20251014 0 146.21 151.68 145.715 147.45 500275 147.45 up up correct
MASS.US 908 Devices Inc 20251014 0 7.74 8.39 7.66 8.19 222253 8.19 up up correct
MAT.US Mattel Inc 20251014 0 17 18.01 16.95 17.8 3564500 17.8 up up correct
MATW.US Matthews International Corporation 20251014 0 22 22.91 21.95 22.81 198204 22.361 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20251014 0 3.53 3.8 3.4 3.79 161005 3.79 up up correct
MAYS.US J.W. Mays Inc 20251014 0 39.45 39.45 39.45 39.45 619 39.45
MBCN.US Middlefield Banc Corp 20251014 0 27.9 29.52 27.9 29.39 5832 29.0372 up up correct
MBIN.US Merchants Bancorp 20251014 0 31.47 32.765 31.47 32.55 123448 32.4602 up down incorrect
MBINN.US Merchants Bancorp 20251014 0 20.95 20.98 20.54 20.795 5900 20.3841 down up incorrect
MBIO.US Mustang Bio Inc 20251014 0 1.63 1.688 1.6 1.65 170348 1.65 up up correct
MBOT.US Microbot Medical Inc 20251014 0 2.91 2.93 2.78 2.88 3350200 2.88 down up incorrect
MBRX.US Moleculin Biotech Inc 20251014 0 0.4693 0.5 0.459 0.495 57182 12.375 up down incorrect
MBUU.US Malibu Boats Inc 20251014 0 29.09 30.7689 29 30.53 153901 30.53 up up correct
MBWM.US Mercantile Bank Corporation 20251014 0 44.86 46.52 44.81 46.26 67780 45.5454 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20251014 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20251014 0 26.39 27.345 26.13 27.11 72200 26.6259 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20251014 0 19.8 21.26 19.74 21.08 95711 21.08 up up correct
MCHP.US Microchip Technology Incorporated 20251014 0 62.22 66.61 62.22 64.6 9058400 63.6478 up up correct
MCHX.US Marchex Inc 20251014 0 1.88 1.91 1.775 1.88 74161 1.88
MCRB.US Seres Therapeutics Inc 20251014 0 19.45 20.19 19.2 19.7 161800 19.7 up up correct
MCRI.US Monarch Casino & Resort Inc 20251014 0 95.04 97.28 94.85 96.31 57986 95.7111 up up correct
MDB.US MongoDB Inc 20251014 0 312.32 317.91 307.205 313.81 973200 313.81 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20251014 0 426.56 439.45 420.0201 437.1 241692 437.1 up up correct
MDIA.US MediaCo Holding Inc 20251014 0 1.29 1.29 1.25 1.263 10296 1.263 down down correct
MDLZ.US Mondelez International Inc 20251014 0 61.31 62.19 60.84 62.13 5632000 61.5632 up up correct
MDRR.US Medalist Diversified REIT Inc 20251014 0 13.51 13.51 13.375 13.375 907 13.3022 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20251014 0 4.72 4.72 4.72 4.72 700 4.72
MDWD.US MediWound Ltd 20251014 0 18.06 18.58 17.95 18.47 79327 18.47 up up correct
MDXG.US MiMedx Group Inc 20251014 0 6.46 6.64 6.41 6.58 466800 6.58 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20251014 0 4.17 4.172 3.89 4.11 136900 4.11 down down correct
MEDP.US Medpace Holdings Inc 20251014 0 520.62 526.04 510.75 516.93 362290 516.93 down up incorrect
MELI.US MercadoLibre Inc 20251014 0 2150 2183.9499 2121.41 2157.82 315811 2157.82 up up correct
MEOH.US Methanex Corporation 20251014 0 36.35 36.79 35.76 35.87 443231 35.6997 down down correct
MERC.US Mercer International Inc 20251014 0 2.6 2.69 2.56 2.65 402616 2.65 up up correct
MESA.US Mesa Air Group Inc 20251014 0 1.41 1.49 1.39 1.46 12309 21.9 up up correct
MESO.US Mesoblast Limited 20251014 0 17.79 17.98 17.55 17.79 255661 17.79
METC.US Ramaco Resources Inc 20251014 0 52 55.05 48.1001 54.55 3583090 54.55 up up correct
MFH.US Mercurity Fintech Holding Inc 20251014 0 17.34 21.6 17 20.17 657000 20.17 up down incorrect
MFIN.US Medallion Financial Corp 20251014 0 9.34 10.06 9.34 10.04 56991 9.9187 up up correct
MGEE.US MGE Energy Inc 20251014 0 83.5 85.025 83.1001 84.45 112868 83.4814 up down incorrect
MGIC.US Magic Software Enterprises Ltd 20251014 0 20.1 20.99 20.0337 20.88 27000 20.7621 up up correct
MGNI.US Magnite Inc 20251014 0 17.11 17.97 16.74 17.96 2325700 17.96 up up correct
MGNX.US MacroGenics Inc 20251014 0 1.61 1.6892 1.56 1.61 383749 1.61
MGPI.US MGP Ingredients Inc 20251014 0 23.74 24.16 23.455 23.72 194862 23.6099 down down correct
MGRC.US McGrath RentCorp 20251014 0 114.15 116.96 113.41 116.7 115324 115.7127 up up correct
MGTX.US MeiraGTx Holdings plc 20251014 0 7.73 7.99 7.46 7.93 296523 7.93 up up correct
MIDD.US The Middleby Corporation 20251014 0 129.62 134.56 129.62 133.98 353899 133.98 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20251014 0 0.85 1.02 0.77 0.999 40963 19.98 up up correct
MIND.US MIND Technology Inc 20251014 0 10.07 10.49 9.6 10.4 181929 10.4 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20251014 0 71.88 73.66 71.78 73.28 376816 73.28 up up correct
MIST.US Milestone Pharmaceuticals Inc 20251014 0 1.98 2.09 1.97 2.05 1753700 2.05 up up correct
MITK.US Mitek Systems Inc 20251014 0 8.98 9.16 8.98 9.09 456705 9.09 up up correct
MKSI.US MKS Instruments Inc 20251014 0 127.83 135.48 126.92 132.68 668100 132.3496 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20251014 0 14.24 14.91 14.07 14.76 8700 14.4102 up up correct
MKTX.US MarketAxess Holdings Inc 20251014 0 172.1 173.69 170.125 171.08 525234 169.5809 down down correct
MLAB.US Mesa Laboratories Inc 20251014 0 67.43 72.62 67.4 71.48 99538 71.2185 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20251014 0 10.5 10.5 10.44 10.45 18091 10.45 down down correct
MLACU.US Malacca Straits Acquisition Company Limited 20251014 0 11.47 11.47 11.47 11.47 0 11.47
MLCO.US Melco Resorts & Entertainment Limited 20251014 0 7.42 7.79 7.31 7.78 3082762 7.78 up down incorrect
MLKN.US MillerKnoll Inc 20251014 0 16.35 16.81 16.35 16.59 540212 16.247 up up correct
MMLP.US Martin Midstream Partners L.P 20251014 0 3.09 3.16 3.0015 3.16 132920 3.1483 up up correct
MMSI.US Merit Medical Systems Inc 20251014 0 78.51 80.81 78.5 80.56 337360 80.56 up up correct
MMYT.US MakeMyTrip Limited 20251014 0 91.19 91.9156 90.01 91.35 831945 91.35 up down incorrect
MNDO.US MIND C.T.I. Ltd 20251014 0 1.12 1.12 1.09 1.09 65022 1.09 down up incorrect
MNDY.US monday.com Ltd. Ordinary Shares 20251014 0 184.05 188.975 182.5 187.665 848700 187.665 up down incorrect
MNKD.US MannKind Corporation 20251014 0 5.05 5.15 5.02 5.1 4296800 5.1 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20251014 0 12.21 13.09 12.11 12.62 3021774 12.62 up up correct
MNOV.US MediciNova Inc 20251014 0 1.2455 1.26 1.2304 1.245 16390 1.245 down down correct
MNPR.US Monopar Therapeutics Inc 20251014 0 101.95 104 94.54 95.29 63100 95.29 down up incorrect
MNRO.US Monro Inc 20251014 0 16.6 17.285 16.53 16.86 618838 16.4044 up down incorrect
MNSB.US MainStreet Bancshares Inc 20251014 0 18.87 19.39 18.87 19.32 29240 19.1293 up down incorrect
MNSBP.US MainStreet Bancshares Inc 20251014 0 24.59 24.59 24.55 24.55 700 24.0854 down down correct
MNST.US Monster Beverage Corporation 20251014 0 67.15 68.9 67.01 68.61 6203723 68.61 up up correct
MNTK.US Montauk Renewables Inc 20251014 0 2.03 2.16 2.03 2.15 94248 2.15 up up correct
MNTS.US Momentus Inc 20251014 0 1.64 1.93 1.56 1.71 3808734 30.5357 up up correct
MNTSW.US Momentus Inc 20251014 0 0.054 0.065 0.0446 0.0531 1289750 0.0531 down down correct
MOFG.US MidWestOne Financial Group Inc 20251014 0 28.08 29.23 28.08 29.14 176479 28.7952 up up correct
MOGO.US Mogo Inc 20251014 0 1.81 1.8878 1.78 1.85 124139 1.85 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20251014 0 3.81 3.81 3.6 3.73 3295 3.73 down up incorrect
MOMO.US Momo Inc 20251014 0 6.93 7 6.855 6.88 944159 6.88 down up incorrect
MORN.US Morningstar Inc 20251014 0 224.8 227.51 224.72 225.07 279033 224.5521 up up correct
MOTS.US Motus GI Holdings Inc 20251014 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20251014 0 6.97 7.23 6.6 7.085 49309 7.085 up up correct
MPAA.US Motorcar Parts of America Inc 20251014 0 15.36 15.89 15.225 15.83 122686 15.83 up up correct
MPB.US Mid Penn Bancorp Inc 20251014 0 27.37 28.225 27.37 28.18 121462 27.7874 up up correct
MPWR.US Monolithic Power Systems Inc 20251014 0 967.54 994.83 960 968.25 754100 966.6151 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20251014 0 4.6 4.77 4.59 4.76 3238500 4.76 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20251014 0 1.33 1.475 1.33 1.47 22100 1.47 up up correct
MRAM.US Everspin Technologies Inc 20251014 0 11.05 11.38 10.7788 10.91 301651 10.91 down down correct
MRBK.US Meridian Corporation 20251014 0 14.31 15.07 14.21 14.95 109375 14.7211 up up correct
MRCC.US Monroe Capital Corporation 20251014 0 6.99 7.1 6.9 7.06 56805 6.8645 up up correct
MRCY.US Mercury Systems Inc 20251014 0 75.18 78.34 74.49 77.76 600184 77.76 up up correct
MREO.US Mereo BioPharma Group plc 20251014 0 2 2.01 1.95 1.96 883847 1.96 down down correct
MRKR.US Marker Therapeutics Inc 20251014 0 1.02 1.075 1.01 1.06 346126 1.06 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20251014 0 2.06 2.2197 2 2.15 443089 2.15 up up correct
MRNA.US Moderna Inc 20251014 0 26.32 26.69 26.01 26.25 7042000 26.25 down down correct
MRSN.US Mersana Therapeutics Inc 20251014 0 9.75 10.3 9.55 10.3 47600 10.3 up up correct
MRTN.US Marten Transport Ltd 20251014 0 10.45 10.61 10.45 10.56 539491 10.5064 up down incorrect
MRUS.US Merus N.V 20251014 0 94.77 94.94 94.56 94.83 1267204 94.83 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20251014 0 3.21 3.325 3.195 3.23 1293051 3.23 up up correct
MRVL.US Marvell Technology Inc 20251014 0 86.8 88.82 85.3301 86.22 15447590 86.158 down down correct
MS.US PO 20251014 0 18.22 18.2521 18.15 18.19 70215 17.9192 down down correct
MSBI.US Midland States Bancorp Inc 20251014 0 16 16.62 15.8 16.57 121430 16.0155 up up correct
MSEX.US Middlesex Water Company 20251014 0 55.91 56.95 55.86 56.44 103372 55.6887 up up correct
MSFT.US Microsoft Corporation 20251014 0 510.225 515.282 506 513.57 14684300 511.4432 up up correct
MSGM.US Motorsport Games Inc 20251014 0 2.34 2.37 2.29 2.33 5700 2.33 down down correct
MSTR.US MicroStrategy Incorporated 20251014 0 301 312.71 297.34 300.67 11480500 300.67 down down correct
MSVB.US Mid 20251014 0 16.71 16.71 16.71 16.71 0 16.71
MTC.US Mmtec Inc 20251014 0 0.833 1 0.813 1 840000 1 up down incorrect
MTCH.US Match Group Inc 20251014 0 31.61 32.51 31.61 32.44 2674400 32.2501 up up correct
MTEX.US Mannatech Incorporated 20251014 0 9.6 10 9.45 9.74 54552 9.74 up down incorrect
MTLS.US Materialise NV 20251014 0 5.83 6.14 5.71 6.03 197871 6.03 up down incorrect
MTRX.US Matrix Service Company 20251014 0 12.43 12.915 12.3 12.89 250212 12.89 up down incorrect
MTSI.US MACOM Technology Solutions Holdings Inc 20251014 0 127.85 134.4 126.93 131.54 1019401 131.54 up up correct
MU.US Micron Technology Inc 20251014 0 186.96 192.46 186.25 187.06 15912400 186.9845 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20251014 0 2.55 2.55 2.55 2.55 0 2.55
MVBF.US MVB Financial Corp 20251014 0 26.01 26.995 25.95 26.67 37966 26.342 up up correct
MVIS.US MicroVision Inc 20251014 0 1.34 1.4 1.31 1.37 5793600 1.37 up up correct
MVST.US Microvast Holdings Inc 20251014 0 5.13 5.45 4.88 5.25 10893850 5.25 up up correct
MVSTW.US Microvast Holdings Inc 20251014 0 0.39 0.4174 0.34 0.39 541272 0.39
MXCT.US MaxCyte Inc. 20251014 0 1.59 1.67 1.5301 1.65 471000 1.65 up up correct
MYFW.US First Western Financial Inc 20251014 0 22.575 23.6175 22.575 23.5 35177 23.5 up up correct
MYGN.US Myriad Genetics Inc 20251014 0 7.83 8.07 7.615 7.8 963794 7.8 down up incorrect
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20251014 0 1.57 1.59 1.47 1.54 220651 1.54 down up incorrect
MYPS.US Playstudios Inc 20251014 0 0.95 0.9606 0.931 0.9553 131141 0.9553 up up correct
MYPSW.US MYPSW 20251014 0 0.016 0.016 0.016 0.016 0 0.016
MYRG.US MYR Group Inc 20251014 0 202.29 209.66 200.46 205.98 219000 205.98 up up correct
MYSZ.US My Size Inc 20251014 0 1.22 1.25 1.2 1.21 88200 1.21 down down correct
NAII.US Natural Alternatives International Inc 20251014 0 2.72 2.7739 2.65 2.66 3910 2.66 down down correct
NAOV.US NanoVibronix Inc 20251014 0 6.03 6.47 6.03 6.47 50100 6.47 up up correct
NATH.US Nathan's Famous Inc 20251014 0 107.75 110.2685 106.825 109.35 53216 108.2484 up up correct
NATR.US Nature's Sunshine Products Inc 20251014 0 14.63 14.8 14.47 14.73 48500 14.73 up up correct
NAUT.US Nautilus Biotechnology Inc 20251014 0 0.91 0.977 0.8399 0.9405 373812 0.9405 up up correct
NAVI.US Navient Corporation 20251014 0 12.05 12.555 12 12.47 540494 12.0797 up up correct
NBIX.US Neurocrine Biosciences Inc 20251014 0 137.65 138.6 135.78 137.23 598540 137.23 down down correct
NBN.US Northeast Bank 20251014 0 90.78 96.35 90.78 95.99 90468 95.9708 up up correct
NBST.US Newbury Street Acquisition Corporation 20251014 0 10.02 10.02 10.02 10.02 0 10.02
NBSTU.US Newbury Street Acquisition Corporation 20251014 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20251014 0 39.97 42.47 39.705 42.18 285913 41.4415 up up correct
NBTX.US Nanobiotix S.A 20251014 0 26.66 29.345 26.61 28.23 88739 28.23 up up correct
NCMI.US National CineMedia Inc 20251014 0 4.13 4.2879 4.11 4.18 651058 4.1481 up up correct
NCNA.US NuCana plc 20251014 0 5.7 5.99 5.27 5.85 367200 5.85 up down incorrect
NCNO.US nCino Inc 20251014 0 24.4 25.01 24.1 24.88 2381500 24.88 up down incorrect
NCSM.US NCS Multistage Holdings Inc 20251014 0 41.45 41.45 39.531 40 8646 40 down down correct
NCTY.US The9 Limited 20251014 0 9.34 9.99 8.94 9.66 91300 9.66 up up correct
NDAQ.US Nasdaq Inc 20251014 0 88.93 90.17 88.9172 89.54 2493109 89.2722 up up correct
NDLS.US Noodles & Company 20251014 0 0.62 0.65 0.6101 0.6451 12316 5.1608 up up correct
NDRA.US ENDRA Life Sciences Inc 20251014 0 7.03 7.5 6.94 6.99 187500 6.99 down down correct
NDSN.US Nordson Corporation 20251014 0 227.81 234.93 225.32 233.37 228421 232.5604 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20251014 0 20.14 20.82 20.14 20.66 37554 20.4785 up up correct
NEGG.US Newegg Commerce Inc 20251014 0 48 52.44 46.01 49.42 427100 49.42 up up correct
NEO.US NeoGenomics Inc 20251014 0 9.25 9.57 9.19 9.38 4889000 9.38 up down incorrect
NEOG.US Neogen Corporation 20251014 0 5.87 6.08 5.77 5.91 3729763 5.91 up down incorrect
NEON.US Neonode Inc 20251014 0 3.61 3.7 3.52 3.61 369800 3.61
NEPH.US Nephros Inc 20251014 0 5.39 5.9296 5.2031 5.38 66131 5.38 down down correct
NERV.US Minerva Neurosciences Inc 20251014 0 2.41 2.6 2.41 2.54 72900 2.54 up up correct
NESR.US National Energy Services Reunited Corp 20251014 0 10.01 10.725 10.01 10.45 946100 10.45 up up correct
NEWT.US Newtek Business Services Corp 20251014 0 10.675 11.02 10.585 10.96 253446 10.7897 up down incorrect
NEXI.US NexImmune Inc 20251014 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20251014 0 6 6.19 5.71 6.17 4811521 6.17 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20251014 0 10.82 11.37 10.77 11.3 196639 11.0487 up up correct
NFE.US New Fortress Energy Inc 20251014 0 1.85 2.05 1.82 2.01 9885044 2.01 up up correct
NFLX.US Netflix Inc 20251014 0 1214.75 1224.29 1203.1 1215.35 23624460 121.535 up up correct
NHTC.US Natural Health Trends Corp 20251014 0 4.45 4.52 4.36 4.44 26500 4.0968 down down correct
NICE.US NICE Ltd 20251014 0 130.52 132.775 129.45 131.46 734649 131.46 up up correct
NICHX.US NICHX 20251014 0 26.5 26.5 26.5 26.5 0 25.9039
NISN.US Nisun International Enterprise Development Group Co. Ltd 20251014 0 3.76 3.97 3.74 3.76 10893 3.76
NIU.US Niu Technologies 20251014 0 4.56 4.5999 4.37 4.38 761067 4.38 down down correct
NKSH.US National Bankshares Inc 20251014 0 28.4 29.94 28.4 29.94 7598 29.1705 up down incorrect
NKTR.US Nektar Therapeutics 20251014 0 56.21 58.29 55.5 57.08 720091 57.08 up up correct
NKTX.US Nkarta Inc 20251014 0 2.2 2.477 2.2 2.39 1138000 2.39 up up correct
NLSP.US NLS Pharmaceutics AG 20251014 0 1.71 1.84 1.45 1.78 155122 17.8 up up correct
NLSPW.US NLS Pharmaceutics AG 20251014 0 0.02 0.026 0.02 0.024 8400 0.024 up up correct
NMFC.US New Mountain Finance Corporation 20251014 0 9.28 9.55 9.2 9.54 959082 9.2213 up up correct
NMIH.US NMI Holdings Inc 20251014 0 35.68 36.38 35.465 36.28 456556 36.28 up up correct
NMRD.US Nemaura Medical Inc 20251014 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20251014 0 17.16 18.065 17.16 17.92 1027352 17.8873 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20251014 0 0.91 0.96 0.8751 0.907 541692 0.907 down down correct
NNAVW.US NextNav Inc. Warrant 20251014 0 4.66 5.02 4.61 4.92 15261 4.92 up up correct
NNBR.US NN Inc 20251014 0 1.91 1.97 1.87 1.87 96071 1.87 down down correct
NNDM.US Nano Dimension Ltd 20251014 0 1.9 2.096 1.88 2.03 8733600 2.03 up up correct
NNOX.US Nano 20251014 0 3.95 4.21 3.8635 4.12 1227993 4.12 up up correct
NODK.US NI Holdings Inc 20251014 0 13.17 13.52 13.17 13.5 19432 13.5 up up correct
NOTV.US Inotiv Inc 20251014 0 1.38 1.46 1.35 1.41 200560 1.41 up up correct
NOVT.US Novanta Inc 20251014 0 100.72 106.35 99.96 105.35 219625 105.35 up up correct
NPCE.US NeuroPace Inc 20251014 0 10.35 10.845 10.1453 10.82 112650 10.82 up up correct
NRC.US National Research Corporation 20251014 0 11.41 11.615 11.0139 11.52 117082 11.422 up down incorrect
NRDS.US NerdWallet Inc. Class A Common Stock 20251014 0 10.29 10.75 10.27 10.65 936126 10.65 up down incorrect
NRIM.US Northrim BanCorp Inc 20251014 0 20.31 21.5 20.31 21.44 88179 21.1746 up down incorrect
NRIX.US Nurix Therapeutics Inc 20251014 0 9.43 9.7 9.14 9.18 1270200 9.18 down up incorrect
NRXP.US NRx Pharmaceuticals Inc 20251014 0 3.16 3.1758 2.95 3.05 395039 3.05 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20251014 0 0.12 0.1242 0.0875 0.0875 19470 0.0875 down down correct
NSIT.US Insight Enterprises Inc 20251014 0 105.82 109.045 105.82 107.67 193920 107.67 up up correct
NSPR.US InspireMD Inc 20251014 0 2.39 2.45 2.32 2.37 76400 2.37 down down correct
NSSC.US Napco Security Technologies Inc 20251014 0 42.08 43.1 41.59 42.98 164806 42.8403 up up correct
NSYS.US Nortech Systems Incorporated 20251014 0 9.95 9.95 9.37 9.89 2500 9.89 down down correct
NTAP.US NetApp Inc 20251014 0 116.94 121.725 116.36 120.55 2309890 119.9646 up up correct
NTCT.US NetScout Systems Inc 20251014 0 25.37 25.79 25.2 25.67 431517 25.67 up up correct
NTES.US NetEase Inc 20251014 0 146.77 148.26 145.87 145.99 533700 145.3945 down up incorrect
NTGR.US NETGEAR Inc 20251014 0 33.96 35.7 33.77 34.83 755285 34.83 up down incorrect
NTIC.US Northern Technologies International Corporation 20251014 0 7.92 7.92 7.67 7.69 6636 7.6715 down up incorrect
NTLA.US Intellia Therapeutics Inc 20251014 0 23.1 24.83 21.89 23.9 4957527 23.9 up up correct
NTNX.US Nutanix Inc 20251014 0 67.71 68.83 67.5 67.94 2534983 67.94 up up correct
NTRA.US Natera Inc 20251014 0 173 176.36 170.815 172.81 882028 172.81 down down correct
NTRB.US Nutriband Inc. Common Stock 20251014 0 7.27 7.7261 7.16 7.63 13142 7.63 up up correct
NTRBW.US Nutriband Inc. Warrant 20251014 0 1.95 1.95 1.95 1.95 0 1.95
NTRS.US Northern Trust Corporation 20251014 0 126.37 130.7 126.28 129.02 896800 127.5302 up down incorrect
NTRSO.US Northern Trust Corporation 20251014 0 19.99 20.12 19.96 20.01 18700 19.7095 up down incorrect
NTWK.US NetSol Technologies Inc 20251014 0 4.4 4.63 4.3719 4.5 66814 4.5 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20251014 0 89.32 89.32 84.62 84.66 514518 84.66 down down correct
NUWE.US Nuwellis Inc 20251014 0 3.45 3.5 3.28 3.47 36300 3.47 up up correct
NVAX.US Novavax Inc 20251014 0 8.66 9.04 8.53 8.89 5499200 8.89 up up correct
NVCR.US NovoCure Limited 20251014 0 12.96 13.365 12.84 13.17 1463072 13.17 up up correct
NVDA.US NVIDIA Corporation 20251014 0 184.77 184.8 179.7 180.03 205641406 180.02 down down correct
NVEC.US NVE Corporation 20251014 0 69.99 73.31 68.3 72.53 47200 70.4205 up up correct
NVFY.US Nova LifeStyle Inc 20251014 0 5.31 5.41 5.2206 5.36 1239154 5.36 up down incorrect
NVMI.US Nova Measuring Instruments Ltd 20251014 0 309.98 321.365 309.43 314.08 308592 314.08 up down incorrect
NVNO.US enVVeno Medical Corp 20251014 0 0.72 0.79 0.72 0.781 4849 27.335 up down incorrect
NVOS.US Novo Integrated Sciences Inc 20251014 0 0.005 0.005 0.005 0.005 537 0.005
NVTS.US Navitas Semiconductor Corporation Common Stock 20251014 0 12.45 13.33 10.92 12.57 157929900 12.57 up up correct
NVVE.US Nuvve Holding Corp 20251014 0 0.24 0.25 0.21 0.247 327815 9.88 up up correct
NVVEW.US Nuvve Holding Corp 20251014 0 0.02 0.0201 0.0198 0.0198 105823 0.0198 down up incorrect
NWBI.US Northwest Bancshares Inc 20251014 0 12.14 12.745 12.11 12.66 724968 12.2636 up down incorrect
NWE.US NorthWestern Corporation 20251014 0 57.12 58.69 57.12 58.33 604725 57.7625 up down incorrect
NWFL.US Norwood Financial Corp 20251014 0 24.99 25.6 24.81 25.44 12531 24.8449 up up correct
NWL.US Newell Brands Inc 20251014 0 4.79 4.94 4.76 4.85 6766800 4.6829 up up correct
NWPX.US Northwest Pipe Company 20251014 0 49.76 51.85 49.73 51.85 52288 51.85 up up correct
NWS.US News Corporation 20251014 0 29.55 29.95 29.5 29.95 685100 29.95 up up correct
NWSA.US News Corporation 20251014 0 25.92 26.66 25.905 26.64 4928538 26.64 up up correct
NXPI.US NXP Semiconductors N.V 20251014 0 211.68 219.69 210.8 216.11 2341700 215.1491 up up correct
NXST.US Nexstar Media Group Inc 20251014 0 194.46 198.71 194.14 197.91 209629 194.4241 up up correct
NXTC.US NextCure Inc 20251014 0 6.41 6.8 6.32 6.72 16100 6.72 up up correct
NXTP.US Nextplay Technologies Inc 20251014 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NYMTL.US New York Mortgage Trust Inc Preferred 20251014 0 22.185 22.2193 22.15 22.2193 1417 22.2193 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20251014 0 6.13 6.1728 6.045 6.1 30758 6.1 down down correct
OBLG.US Oblong Inc 20251014 0 2.81 2.99 2.65 2.96 208700 2.96 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20251014 0 23.51 25.06 23.51 25.06 29700 24.7592 up up correct
OCC.US Optical Cable Corporation 20251014 0 8.41 8.88 8.16 8.59 98600 8.59 up up correct
OCCI.US OFS Credit Company Inc 20251014 0 5.46 5.48 5.4 5.46 494500 4.8415
OCCIO.US OFS Credit Company Inc 20251014 0 24.92 25 24.92 24.92 4500 24.2887
OCFC.US OceanFirst Financial Corp 20251014 0 17.82 18.8 17.565 18.7 418976 18.297 up down incorrect
OCG.US Oriental Culture Holding LTD 20251014 0 3.71 3.94 3.644 3.847 26 822.8306 up down incorrect
OCGN.US Ocugen Inc 20251014 0 1.57 1.68 1.51 1.63 6781700 1.63 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20251014 0 12.91 13.09 12.8 13.05 511290 12.6659 up down incorrect
OCUL.US Ocular Therapeutix Inc 20251014 0 11.83 11.855 11.1 11.23 3003846 11.23 down up incorrect
ODFL.US Old Dominion Freight Line Inc 20251014 0 134.71 137.48 134.03 135.43 2628600 134.9734 up up correct
ODP.US The ODP Corporation 20251014 0 27.8 27.9 27.74 27.8 582200 27.8
OESX.US Orion Energy Systems Inc 20251014 0 9.27 10 8.8245 9.77 40297 9.77 up down incorrect
OFED.US Oconee Federal Financial Corp 20251014 0 15.45 16.21 15.45 16.016 700 15.8119 up down incorrect
OFIX.US Orthofix Medical Inc 20251014 0 14.34 14.8 14.3 14.79 314303 14.79 up up correct
OFLX.US Omega Flex Inc 20251014 0 29.51 29.74 28.57 29.54 47600 29.2051 up up correct
OFS.US OFS Capital Corporation 20251014 0 7.21 7.29 7.1472 7.2 56048 6.9586 down up incorrect
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20251014 0 23.7 23.7 23.7 23.7 0 23.0905
OGI.US OrganiGram Holdings Inc 20251014 0 1.91 1.95 1.865 1.9 298700 1.9 down up incorrect
OKTA.US Okta Inc 20251014 0 88.7 90.05 87.61 89.08 1894900 89.08 up up correct
OLB.US The OLB Group Inc 20251014 0 1.46 1.52 1.4417 1.46 105022 1.46
OLED.US Universal Display Corporation 20251014 0 140.72 143.31 139.09 141.69 387172 141.1486 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20251014 0 131.71 133.28 128.76 129 955995 129 down down correct
OLMA.US Olema Pharmaceuticals Inc 20251014 0 10.6 11.06 10.412 10.74 1218100 10.74 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20251014 0 1.2 1.27 1.19 1.25 525925 1.25 up up correct
OM.US Outset Medical Inc 20251014 0 12.36 13.62 12.14 13.38 399700 13.38 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20251014 0 103.28 103.28 101.28 102.99 70327 94.9146 down down correct
OMCL.US Omnicell Inc 20251014 0 29.09 29.74 29.08 29.69 218339 29.69 up up correct
OMER.US Omeros Corporation 20251014 0 4.15 4.19 4.055 4.1 731976 4.1 down up incorrect
OMEX.US Odyssey Marine Exploration Inc 20251014 0 3.9 4.43 3.53 4.12 9287004 4.12 up down incorrect
OMQS.US OMNIQ Corp. Common Stock 20251014 0 0.08 0.081 0.08 0.081 2052 0.081 up up correct
ON.US ON Semiconductor Corporation 20251014 0 48.74 51.19 48.68 49.54 7921571 49.54 up up correct
ONB.US Old National Bancorp 20251014 0 21.03 21.94 20.97 21.71 9601200 21.4415 up up correct
ONCY.US Oncolytics Biotech Inc 20251014 0 1.19 1.23 1.15 1.21 640135 1.21 up up correct
ONDS.US Ondas Holdings Inc 20251014 0 10.38 10.56 9.88 10.41 36075200 10.41 up up correct
ONEW.US OneWater Marine Inc 20251014 0 14.43 15.48 14.43 15.23 93275 15.23 up up correct
OPBK.US OP Bancorp 20251014 0 13.2 13.73 13.2 13.67 22017 13.4361 up up correct
OPCH.US Option Care Health Inc 20251014 0 26.6 27.14 26.6 27.1 1437874 27.1 up up correct
OPEN.US Opendoor Technologies Inc 20251014 0 7.02 7.89 6.97 7.64 115835700 7.64 up up correct
OPGN.US OpGen Inc 20251014 0 0.0001 0.0001 0.0001 0.0001 546 0.0001
OPHC.US OptimumBank Holdings Inc 20251014 0 3.96 4.04 3.96 4.02 8500 4.02 up up correct
OPINL.US Office Properties Income Trust 20251014 0 2.59 2.61 2.3 2.6 17000 2.6 up up correct
OPK.US OPKO Health Inc 20251014 0 1.49 1.53 1.475 1.52 1243071 1.52 up down incorrect
OPRA.US Opera Limited 20251014 0 16.1 16.7 15.81 16.5 796586 16.0498 up up correct
OPRT.US Oportun Financial Corporation 20251014 0 5.19 5.53 5.1717 5.45 378701 5.45 up up correct
OPRX.US OptimizeRx Corporation 20251014 0 18.4 20.1 18.17 19.9 346487 19.9 up up correct
ORGN.US Origin Materials Inc 20251014 0 0.55 0.67 0.5474 0.6552 4188019 0.6552 up up correct
ORGNW.US Origin Materials Inc Warrant 20251014 0 0.0163 0.0194 0.0135 0.019 74523 0.019 up up correct
ORGO.US Organogenesis Holdings Inc 20251014 0 3.85 4.06 3.84 4 324455 4 up up correct
ORGS.US Orgenesis Inc 20251014 0 1 1 1 1 0 1
ORIC.US ORIC Pharmaceuticals Inc 20251014 0 13.7 13.78 13.15 13.16 1491013 13.16 down down correct
ORLY.US O'Reilly Automotive Inc 20251014 0 103.14 104.06 102.31 103.05 4008300 103.05 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20251014 0 2.41 2.43 2.32 2.36 153110 2.2001 down down correct
ORRF.US Orrstown Financial Services Inc 20251014 0 32.75 34.49 32.75 34.2 132086 33.6648 up up correct
OSBC.US Old Second Bancorp Inc 20251014 0 17.22 18.04 17.14 17.97 329558 17.838 up up correct
OSIS.US OSI Systems Inc 20251014 0 243.96 252.73 243.385 250.25 75602 250.25 up up correct
OSPN.US OneSpan Inc 20251014 0 15.07 15.34 14.99 15.3 331408 15.1537 up down incorrect
OSS.US One Stop Systems Inc 20251014 0 5.8 6.23 5.75 6.09 824753 6.09 up down incorrect
OSUR.US OraSure Technologies Inc 20251014 0 2.98 3.07 2.96 3.05 324341 3.05 up up correct
OSW.US OneSpaWorld Holdings Limited 20251014 0 20.15 20.6675 20.15 20.57 434542 20.5187 up up correct
OTEX.US Open Text Corporation 20251014 0 38.68 39.23 38.12 39.07 857900 38.3389 up up correct
OTLK.US Outlook Therapeutics Inc 20251014 0 1.32 1.45 1.3005 1.44 1782265 1.44 up up correct
OTLY.US Oatly Group AB 20251014 0 14.21 14.21 13.36 13.61 110638 13.61 down down correct
OTRKP.US Ontrak Inc 20251014 0 0.0055 0.0057 0.004 0.0057 210709 0.0057 up up correct
OTTR.US Otter Tail Corporation 20251014 0 75.68 78.16 75.68 78.16 179471 77.1612 up up correct
OVBC.US Ohio Valley Banc Corp 20251014 0 35.705 36.03 35.6 36.03 4251 35.5984 up up correct
OVID.US Ovid Therapeutics Inc 20251014 0 1.57 1.785 1.5332 1.75 2512150 1.75 up up correct
OVLY.US Oak Valley Bancorp 20251014 0 25.7 26.66 25.7 26.51 4390 26.1988 up down incorrect
OWSCX.US OWSCX 20251014 0 19.39 19.39 19.39 19.39 0 18.945
OXBR.US Oxbridge Re Holdings Limited 20251014 0 1.8673 1.8673 1.76 1.76 12891 1.76 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20251014 0 0.3809 0.3999 0.3809 0.3809 1703 0.3809
OXLC.US Oxford Lane Capital Corp 20251014 0 16.64 16.82 16.42 16.45 991600 14.1913 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20251014 0 23.765 23.83 23.765 23.83 900 23.4137 up up correct
OXLCP.US Oxford Lane Capital Corp 20251014 0 24.48 24.488 24.46 24.475 1800 23.8354 down down correct
OXSQ.US Oxford Square Capital Corp 20251014 0 1.87 1.89 1.82 1.83 918366 1.6683 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20251014 0 24.28 24.301 24.2 24.22 1000 23.5377 down down correct
OZK.US Bank OZK 20251014 0 49.65 51.42 49.54 51.31 1581183 50.8181 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20251014 0 17.28 17.47 17.28 17.42 15000 16.8315 up up correct
PAA.US Plains All American Pipeline L.P 20251014 0 15.92 16.005 15.685 15.89 3518134 15.2056 down down correct
PAAS.US Pan American Silver Corp 20251014 0 39.85 40.64 39.26 39.54 7660800 39.2861 down down correct
PACB.US Pacific Biosciences of California Inc 20251014 0 1.57 1.61 1.51 1.59 8017626 1.59 up up correct
PAGP.US Plains GP Holdings L.P 20251014 0 16.9 16.98 16.685 16.88 1245938 16.1872 down down correct
PAHC.US Phibro Animal Health Corporation 20251014 0 36.24 37.77 36.24 37.64 188398 37.4519 up up correct
PALI.US Palisade Bio Inc 20251014 0 1.83 1.92 1.75 1.85 2693100 1.85 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20251014 0 4.66 4.865 4.627 4.85 165551 4.7895 up down incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20251014 0 209.765 210.8 206.7 207.56 4381695 207.56 down up incorrect
PASG.US Passage Bio Inc 20251014 0 8.51 8.789 8.5 8.512 18300 8.512 up up correct
PATK.US Patrick Industries Inc 20251014 0 96.29 99.8 95.91 99.22 205600 98.4498 up up correct
PAVM.US PAVmed Inc 20251014 0 0.588 0.59 0.4965 0.5384 27665 16.152 down down correct
PAX.US Patria Investments Limited 20251014 0 14.01 14.56 13.86 14.4 497800 14.1022 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20251014 0 5.73 6.005 5.715 5.94 3016489 5.94 up up correct
PAYS.US PaySign Inc 20251014 0 5.38 5.67 5.34 5.62 480004 5.62 up up correct
PAYX.US Paychex Inc 20251014 0 127.55 129.2 127.08 128.59 2444218 126.0483 up up correct
PBBK.US PB Bankshares Inc. Common Stock 20251014 0 19.09 19.2 19.015 19.2 5700 19.2 up down incorrect
PBFS.US Pioneer Bancorp Inc 20251014 0 13.01 13.18 13.01 13.13 21559 13.13 up up correct
PBHC.US Pathfinder Bancorp Inc 20251014 0 15.15 15.285 15.15 15.15 818 14.9461
PBLA.US Panbela Therapeutics Inc 20251014 0 0.011 0.011 0.011 0.011 1000 0.011
PBPB.US Potbelly Corporation 20251014 0 17.1 17.12 17.09 17.1 380205 17.1
PBYI.US Puma Biotechnology Inc 20251014 0 5.25 5.495 5.16 5.31 551535 5.31 up down incorrect
PCAR.US PACCAR Inc 20251014 0 92.44 95.78 92.25 95.11 2196200 93.3596 up up correct
PCB.US PCB Bancorp 20251014 0 19.92 20.75 19.92 20.64 35700 20.2516 up up correct
PCH.US PotlatchDeltic Corporation 20251014 0 42.59 43.8 40.81 40.97 3131700 40.5123 down down correct
PCRX.US Pacira BioSciences Inc 20251014 0 22.16 22.82 22.02 22.73 405877 22.73 up up correct
PCSA.US Processa Pharmaceuticals Inc 20251014 0 0.398 0.415 0.372 0.396 347992 9.9 down down correct
PCT.US PureCycle Technologies Inc 20251014 0 12.9 15.03 12.77 14.78 6646856 14.78 up up correct
PCTTU.US PureCycle Technologies Inc 20251014 0 17.8 17.8 17.8 17.8 0 17.8
PCTTW.US PureCycle Technologies Inc 20251014 0 3.92 4.75 3.62 4.42 26927 4.42 up down incorrect
PCTY.US Paylocity Holding Corporation 20251014 0 150.56 152.5 149.69 151.27 822683 151.27 up down incorrect
PCVX.US Vaxcyte Inc 20251014 0 42.96 43.965 42.75 42.85 2297821 42.85 down up incorrect
PCYO.US Pure Cycle Corporation 20251014 0 10.89 11.15 10.89 11.08 64778 11.08 up up correct
PDD.US Pinduoduo Inc 20251014 0 125.12 128.04 124.91 127.1 5366500 127.1 up up correct
PDEX.US Pro 20251014 0 26.04 26.15 24.04 25.35 141999 25.35 down down correct
PDFS.US PDF Solutions Inc 20251014 0 25.92 26.98 25.92 26.52 164468 26.52 up up correct
PDLB.US PDL Community Bancorp 20251014 0 14.06 14.66 14.0519 14.57 59602 14.57 up up correct
PDSB.US PDS Biotechnology Corporation 20251014 0 0.93 0.9499 0.9007 0.9268 389333 0.9268 down down correct
PDSKX.US PDSKX 20251014 0 27 27 27 27 0 26.7504
PDSRX.US PDSRX 20251014 0 26.8 26.8 26.8 26.8 0 26.5522
PDSYX.US PDSYX 20251014 0 27.37 27.37 27.37 27.37 0 27.1206
PEB.US PH 20251014 0 17.52 17.52 17.14 17.25 7382 16.909 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20251014 0 29.28 30.4686 29.26 29.86 4586 29.3763 up up correct
PEBO.US Peoples Bancorp Inc 20251014 0 29 29.99 29 29.73 223849 28.9379 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20251014 0 33.33 33.79 33.33 33.74 582206 33.2252 up up correct
PEGA.US Pegasystems Inc 20251014 0 54 56.16 53.675 55.83 1367597 55.802 up up correct
PENN.US Penn National Gaming Inc 20251014 0 16.57 17.295 16.5 17.17 2310750 17.17 up up correct
PEP.US PepsiCo Inc 20251014 0 148.69 151.62 148.5 151.54 8371100 148.7433 up up correct
PERI.US Perion Network Ltd 20251014 0 9.53 9.825 9.46 9.78 258706 9.78 up up correct
PESI.US Perma 20251014 0 10.47 11.42 10.33 11.1 475268 11.1 up up correct
PETS.US PetMed Express Inc 20251014 0 2.48 2.6 2.475 2.56 81682 2.56 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20251014 0 1.11 1.27 1.11 1.26 8096 1.26 up down incorrect
PETZ.US TDH Holdings Inc 20251014 0 1.1 1.125 1.0402 1.05 24210 1.05 down down correct
PFALX.US PFALX 20251014 0 7.18 7.18 7.18 7.18 0 6.8276
PFBC.US Preferred Bank 20251014 0 87.73 90.5 87.73 90.37 60200 89.6178 up up correct
PFFLX.US PFFLX 20251014 0 7.18 7.18 7.18 7.18 0 6.8353
PFG.US Principal Financial Group Inc 20251014 0 78.89 81.905 78.5 81.29 837907 80.5284 up up correct
PFIS.US Peoples Financial Services Corp 20251014 0 45.85 48.05 45.345 47.85 24246 46.7272 up up correct
PFLT.US PennantPark Floating Rate Capital Ltd 20251014 0 8.73 8.82 8.64 8.8 1732900 8.3172 up down incorrect
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20251014 0 23.75 23.75 23.75 23.75 900 23.0995
PGC.US Peapack 20251014 0 26.89 28.69 26.89 28.58 141393 28.4828 up up correct
PGEN.US Precigen Inc 20251014 0 3.16 3.29 3.11 3.2 4200700 3.2 up up correct
PGNY.US Progyny Inc 20251014 0 20.28 20.76 20.185 20.23 868200 20.23 down down correct
PHAR.US Pharming Group NV 20251014 0 14.65 14.65 14.03 14.5519 12398 14.5519 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20251014 0 12.17 12.77 11.485 12.5 1638801 12.5 up up correct
PHIO.US Phio Pharmaceuticals Corp 20251014 0 2.13 2.225 2.07 2.22 61500 2.22 up down incorrect
PHUN.US Phunware Inc 20251014 0 2.9 3.04 2.83 2.96 202900 2.96 up up correct
PHVS.US Pharvaris N.V 20251014 0 21.8 21.93 20.7 20.96 370697 20.96 down down correct
PI.US Impinj Inc 20251014 0 189.32 201.25 188.42 197.85 333700 197.85 up up correct
PIIVX.US PIIVX 20251014 0 43.86 43.86 43.86 43.86 0 43.86
PINC.US Premier Inc 20251014 0 27.87 28.05 27.87 28 1565069 28 up down incorrect
PKBK.US Parke Bancorp Inc 20251014 0 20.27 20.92 20.25 20.8 20050 20.6505 up down incorrect
PKOH.US Park 20251014 0 19.59 20.515 19.59 20.22 14404 19.9944 up up correct
PLAB.US Photronics Inc 20251014 0 22.58 23.4799 22.56 23.14 745025 23.14 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20251014 0 17.52 19.13 17.29 18.77 1924869 18.77 up up correct
PLBC.US Plumas Bancorp 20251014 0 41.76 42.88 41.76 42.74 17300 42.1599 up up correct
PLBY.US PLBY Group Inc 20251014 0 1.41 1.43 1.3944 1.41 184873 1.41
PLCE.US The Children's Place Inc 20251014 0 7.57 8.14 7.56 7.9 522043 7.9 up up correct
PLMR.US Palomar Holdings Inc 20251014 0 117.65 119.938 117.24 119.48 170000 119.48 up up correct
PLPC.US Preformed Line Products Company 20251014 0 211.75 221.09 208.28 219.23 104026 219.0128 up up correct
PLRX.US Pliant Therapeutics Inc 20251014 0 1.49 1.5694 1.47 1.51 805353 1.51 up up correct
PLSE.US Pulse Biosciences Inc 20251014 0 17.08 17.47 16.76 17.26 156771 17.26 up up correct
PLTK.US Playtika Holding Corp 20251014 0 3.32 3.48 3.31 3.47 2136800 3.3847 up up correct
PLUG.US Plug Power Inc 20251014 0 3.71 4.18 3.58 4.05 198218297 4.05 up up correct
PLUS.US ePlus inc 20251014 0 69.35 73.4 69.35 72.7 175675 72.27 up up correct
PLXS.US Plexus Corp 20251014 0 135.65 140.68 135.29 139.94 120198 139.94 up up correct
PMAAX.US PMAAX 20251014 0 10.19 10.19 10.19 10.19 0 10.0238
PMCB.US PharmaCyte Biotech Inc. Common Stock 20251014 0 1.01 1.04 0.97 1.03 116103 1.03 up up correct
PMFLX.US PMFLX 20251014 0 10.19 10.19 10.19 10.19 0 10.0039
PMT.US PC 20251014 0 18.79 18.84 18.65 18.7813 12407 17.9681 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20251014 0 15 15.56 15 15.47 35298 15.47 up up correct
PMVP.US PMV Pharmaceuticals Inc 20251014 0 1.3 1.49 1.3 1.42 1024745 1.42 up up correct
PNBK.US Patriot National Bancorp Inc 20251014 0 1.26 1.33 1.26 1.32 144400 1.32 up down incorrect
PNFP.US Pinnacle Financial Partners Inc 20251014 0 88.25 92.53 87.65 91.88 1456404 91.1668 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20251014 0 25.2599 25.2599 25.02 25.2 21029 24.7768 down down correct
PNNT.US PennantPark Investment Corporation 20251014 0 6.52 6.65 6.5 6.63 584800 6.2002 up up correct
PNRG.US PrimeEnergy Resources Corporation 20251014 0 156.82 164.77 154.9 163.01 99642 163.01 up down incorrect
PNTG.US The Pennant Group Inc 20251014 0 23.69 24.09 23.65 24.07 263117 24.07 up down incorrect
POAI.US Predictive Oncology Inc 20251014 0 13.22 13.975 12.8 13.58 45964 13.58 up up correct
PODD.US Insulet Corporation 20251014 0 314.16 323.69 312.685 318.3 360823 318.3 up up correct
POLA.US Polar Power Inc 20251014 0 4.51 5.05 4.39 4.81 45100 4.81 up up correct
POOL.US Pool Corporation 20251014 0 288.64 299.51 288.3617 295.46 574426 293.9759 up up correct
POWI.US Power Integrations Inc 20251014 0 44.18 47.96 43.36 47.03 7570600 46.5298 up up correct
POWL.US Powell Industries Inc 20251014 0 307.56 326.68 296.97 317.2 256856 316.7838 up up correct
POWW.US AMMO Inc 20251014 0 1.49 1.565 1.49 1.53 240332 1.53 up down incorrect
POWWP.US AMMO Inc 20251014 0 24.03 24.03 24.03 24.03 400 22.9724
PPBT.US Purple Biotech Ltd 20251014 0 0.6 0.63 0.59 0.6 21520 6
PPC.US Pilgrim's Pride Corporation 20251014 0 38.04 38.165 37.45 38.07 1407547 38.07 up down incorrect
PPIH.US Perma 20251014 0 25.22 26.23 24.04 25.48 124908 25.48 up down incorrect
PPSI.US Pioneer Power Solutions Inc 20251014 0 4.79 5 4.5401 4.96 191621 4.96 up down incorrect
PPTA.US Midas Gold Corp. 20251014 0 27.52 28.53 25.44 27.19 5631400 27.19 down down correct
PRAA.US PRA Group Inc 20251014 0 13.44 14.435 13.44 14.31 530342 14.31 up up correct
PRAX.US Praxis Precision Medicines Inc 20251014 0 51.81 53.3 50.56 52.52 136200 52.52 up up correct
PRCH.US Porch Group Inc 20251014 0 14.8 15.66 14.6 15.48 1704155 15.48 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20251014 0 32.47 34.76 32.11 33.92 1029300 33.92 up up correct
PRDO.US Perdoceo Education Corporation 20251014 0 34.3 35.11 34.28 34.9 395100 34.5566 up up correct
PRFX.US PainReform Ltd 20251014 0 1.26 1.3299 1.23 1.27 47710 6.35 up up correct
PRGS.US Progress Software Corporation 20251014 0 46.5 47.11 45.58 46.29 922183 46.29 down down correct
PRIM.US Primoris Services Corporation 20251014 0 134 141.5671 133.6837 140.6 781708 140.5095 up up correct
PRIVX.US Sharespost 100 Fund 20251014 0 43.06 43.06 43.06 43.06 0 43.06
PRLD.US Prelude Therapeutics Incorporated 20251014 0 1.27 1.32 1.21 1.3 76337 1.3 up up correct
PRLVX.US PRLVX 20251014 0 42.24 42.24 42.24 42.24 0 42.24
PROF.US Profound Medical Corp 20251014 0 5.95 6.01 5.78 5.83 66020 5.83 down down correct
PROV.US Provident Financial Holdings Inc 20251014 0 15.57 15.9 15.57 15.8 26529 15.5227 up up correct
PRPH.US ProPhase Labs Inc 20251014 0 0.5137 0.54 0.4845 0.5256 48743 5.256 up up correct
PRPL.US Purple Innovation Inc 20251014 0 0.87 0.9146 0.8501 0.892 285821 0.892 up up correct
PRPO.US Precipio Inc 20251014 0 18.83 18.83 16.55 17 23363 17 down down correct
PRQR.US ProQR Therapeutics N.V 20251014 0 2.29 2.49 2.2 2.46 332147 2.46 up up correct
PRTA.US Prothena Corporation plc 20251014 0 10.32 10.32 10.032 10.12 392072 10.12 down down correct
PRTC.US PureTech Health plc 20251014 0 17.92 17.9888 17.92 17.945 1071 17.945 up up correct
PRTG.US Portage Biotech Inc 20251014 0 6.47 7.41 5.91 7.13 728478 7.13 up up correct
PRTH.US Priority Technology Holdings Inc 20251014 0 7.13 7.53 7 7.42 591296 7.42 up up correct
PRTS.US CarParts.com Inc 20251014 0 0.686 0.689 0.67 0.6825 423297 0.6825 down down correct
PRVA.US Privia Health Group Inc 20251014 0 23.91 24.865 23.875 24.81 626765 24.81 up up correct
PSA.US PQ 20251014 0 16.92 16.94 16.6313 16.71 5230 16.4529 down down correct
PSEC.US Prospect Capital Corporation 20251014 0 2.76 2.85 2.75 2.83 4018830 2.6044 up down incorrect
PSHG.US Performance Shipping Inc 20251014 0 1.91 1.92 1.85 1.89 63600 1.89 down up incorrect
PSMT.US PriceSmart Inc 20251014 0 122.88 124.47 122.555 123.6 230906 123.0442 up up correct
PSNL.US Personalis Inc 20251014 0 8.05 8.4665 7.78 8.22 726812 8.22 up up correct
PSTV.US Plus Therapeutics Inc 20251014 0 0.65 0.71 0.64 0.7 8785800 0.7 up down incorrect
PT.US Pintec Technology Holdings Limited 20251014 0 0.83 0.86 0.83 0.86 83000 0.86 up down incorrect
PTC.US PTC Inc 20251014 0 199.81 203.08 199.67 202.06 534708 202.06 up up correct
PTCT.US PTC Therapeutics Inc 20251014 0 65 67.13 64.35 66.09 954485 66.09 up up correct
PTEN.US Patterson 20251014 0 5.5 5.72 5.47 5.68 6353100 5.536 up up correct
PTGX.US Protagonist Therapeutics Inc 20251014 0 78.49 78.49 76 76.94 1885924 76.94 down down correct
PTIX.US Protagenic Therapeutics Inc 20251014 0 3.15 3.2 2.92 3.03 135004 3.03 down down correct
PTIXW.US Protagenic Therapeutics Inc 20251014 0 0.0414 0.0436 0.0356 0.0436 4200 0.0436 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20251014 0 5.96 6.32 5.92 6.12 3056270 6.12 up up correct
PTMN.US Portman Ridge Finance Corporation 20251014 0 11.16 11.41 11.16 11.33 16451 11.33 up up correct
PTON.US Peloton Interactive Inc 20251014 0 7.26 7.79 7.22 7.71 11036570 7.71 up up correct
PTPI.US Petros Pharmaceuticals Inc 20251014 0 0.023 0.023 0.022 0.022 229300 0.022 down up incorrect
PUBM.US PubMatic Inc 20251014 0 8.07 8.275 7.99 8.24 648774 8.24 up up correct
PUCK.US Goal Acquisitions Corp 20251014 0 12.825 12.825 12.825 12.825 0 12.825
PUCKU.US Goal Acquisitions Corp 20251014 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20251014 0 4.9 4.94 4.85 4.9 4716 4.9
PVBC.US Provident Bancorp Inc 20251014 0 12.32 12.63 12.32 12.61 25107 12.61 up up correct
PWP.US Perella Weinberg Partners 20251014 0 18.65 19.84 18.65 19.72 1018911 19.5822 up up correct
PXLW.US Pixelworks Inc 20251014 0 14.56 15.04 14 14.96 220100 14.96 up up correct
PXS.US Pyxis Tankers Inc 20251014 0 2.89 2.89 2.8226 2.848 21054 2.848 down down correct
PYPD.US PolyPid Ltd 20251014 0 3.26 3.39 3.25 3.34 29500 3.34 up up correct
PYPL.US PayPal Holdings Inc 20251014 0 67.41 69.71 66.77 69.15 12968480 68.7823 up up correct
PYXS.US Pyxis Oncology Inc. 20251014 0 3.42 3.45 3.18 3.23 576562 3.23 down down correct
PZZA.US Papa John's International Inc 20251014 0 45.81 49.755 45.44 48.68 3958287 47.4967 up up correct
QCOM.US QUALCOMM Incorporated 20251014 0 159.3 164.27 159.26 161.74 8675200 159.8912 up up correct
QCRH.US QCR Holdings Inc 20251014 0 70.23 72.82 70.07 72.69 158555 72.6389 up up correct
QDEL.US Quidel Corporation 20251014 0 25.48 26.575 25.48 26.17 1077660 26.17 up up correct
QFIN.US 360 DigiTech Inc 20251014 0 26.49 27.04 26.29 26.52 1674355 26.52 up up correct
QH.US Quhuo Limited 20251014 0 7.68 7.82 6.53 6.77 1335600 6.77 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20251014 0 2.46 2.54 2.4 2.52 184200 2.52 up up correct
QLGN.US Qualigen Therapeutics Inc 20251014 0 3.87 4 3.72 3.81 126478 3.81 down down correct
QLYS.US Qualys Inc 20251014 0 126.8 127.715 125.3 127.64 303807 127.64 up up correct
QMCO.US Quantum Corporation 20251014 0 11.67 13.13 11.18 12.69 2884300 12.69 up down incorrect
QNRX.US Quoin Pharmaceuticals Ltd DRC 20251014 0 13.34 15 12.31 14.05 286400 14.05 up down incorrect
QNST.US QuinStreet Inc 20251014 0 13.6 14.495 13.56 14.4 741209 14.4 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20251014 0 27.3 27.49 27.07 27.37 94300 26.8224 up up correct
QRHC.US Quest Resource Holding Corporation 20251014 0 1.655 1.68 1.345 1.57 14035120 1.57 down up incorrect
QRVO.US Qorvo Inc 20251014 0 85.6 88.9 85.6 87.87 884589 87.87 up up correct
QSI.US Quantum 20251014 0 2.01 2.26 1.96 2.15 23794600 2.15 up up correct
QSIAW.US Quantum 20251014 0 0.38 0.45 0.3306 0.3856 164063 0.3856 up up correct
QTRX.US Quanterix Corporation 20251014 0 5.78 5.95 5.75 5.86 503047 5.86 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20251014 0 21.21 23.34 20.13 21.78 54128367 21.78 up up correct
QUIK.US QuickLogic Corporation 20251014 0 6.63 7.15 6.4 6.83 263103 6.83 up up correct
QURE.US uniQure N.V 20251014 0 61.4 61.5 58.57 58.96 2134019 58.96 down down correct
RAIL.US FreightCar America Inc 20251014 0 9.57 9.89 9.492 9.73 93518 9.73 up up correct
RAIN.US Rain Therapeutics Inc 20251014 0 5.09 5.09 4.55 4.75 4700 4.75 down down correct
RAND.US Rand Capital Corporation 20251014 0 14.48 14.48 13.9316 14.23 1389 13.5185 down up incorrect
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20251014 0 0.46 0.49 0.455 0.484 470300 0.484 up down incorrect
RAPT.US RAPT Therapeutics Inc 20251014 0 25.74 26.23 24.8 25 163800 25 down up incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20251014 0 31.95 32.14 31.44 31.69 1229112 31.69 down up incorrect
RAVE.US RAVE Restaurant Group Inc 20251014 0 2.85 2.9583 2.7701 2.89 56681 2.89 up up correct
RBB.US RBB Bancorp 20251014 0 17.2 18.11 17.2 18.04 30603 17.7485 up up correct
RBBN.US Ribbon Communications Inc 20251014 0 3.63 3.82 3.63 3.81 529000 3.81 up up correct
RBCAA.US Republic Bancorp Inc 20251014 0 69.98 72.04 69.98 71.52 28675 71.0891 up up correct
RBCN.US Rubicon Technology Inc 20251014 0 4.15 4.15 4.15 4.15 0 4.15
RBKB.US Rhinebeck Bancorp Inc 20251014 0 11.44 11.5 11.13 11.13 9998 11.13 down down correct
RCAT.US Red Cat Holdings Inc 20251014 0 14.92 15.68 14.19 15.26 11852400 15.26 up up correct
RCEL.US AVITA Medical Inc 20251014 0 5.15 5.31 5.14 5.27 89600 5.27 up down incorrect
RCILX.US RCILX 20251014 0 9.14 9.14 9.14 9.14 0 9.14
RCKT.US Rocket Pharmaceuticals Inc 20251014 0 3.92 4.34 3.823 4.27 9688380 4.27 up up correct
RCKY.US Rocky Brands Inc 20251014 0 27.3 28.2 27.3 27.49 65088 27.2559 up up correct
RCMT.US RCM Technologies Inc 20251014 0 23.62 23.62 22.77 23.36 48476 23.36 down down correct
RCON.US Recon Technology Ltd 20251014 0 1.91 2.0699 1.91 2.04 30937 2.04 up up correct
RDCM.US RADCOM Ltd 20251014 0 13.71 14.09 13.46 14 21100 14 up up correct
RDHL.US RedHill Biopharma Ltd 20251014 0 1.65 1.65 1.59 1.61 63256 1.61 down up incorrect
RDI.US Reading International Inc 20251014 0 1.4 1.41 1.36 1.39 28899 1.39 down down correct
RDIB.US Reading International Inc 20251014 0 10.22 11.2 10.22 11.08 8035 11.08 up up correct
RDNT.US RadNet Inc 20251014 0 70.83 74.235 70.22 73.81 588128 73.81 up up correct
RDVT.US Red Violet Inc 20251014 0 52.29 53 51.4701 52.79 71608 52.79 up up correct
RDWR.US Radware Ltd 20251014 0 25.58 25.96 25.14 25.67 111452 25.67 up up correct
REAL.US The RealReal Inc 20251014 0 9.99 10.62 9.87 10.32 2469488 10.32 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20251014 0 3.89 4.075 3.86 4.03 1275280 4.03 up up correct
REE.US REE Automotive Ltd. 20251014 0 1.06 1.11 0.9001 0.995 386232 0.995 down down correct
REED.US Reed's Inc 20251014 0 1.055 1.0615 1.02 1.042 2583 6.252 down up incorrect
REFR.US Research Frontiers Incorporated 20251014 0 1.795 1.98 1.795 1.81 120702 1.81 up down incorrect
REG.US Regency Centers Corporation 20251014 0 71.35 72.09 71.19 71.81 966364 71.0099 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20251014 0 556.92 576.18 553.87 572.6 1010600 571.1959 up up correct
REKR.US Rekor Systems Inc 20251014 0 2.39 2.7 2.18 2.52 26440400 2.52 up up correct
RELI.US Reliance Global Group Inc 20251014 0 0.9 0.9228 0.89 0.9117 310510 0.8843 up up correct
RELIW.US Reliance Global Group Inc 20251014 0 0.035 0.0386 0.035 0.0386 1500 0.0386 up up correct
RELL.US Richardson Electronics Ltd 20251014 0 11.31 11.9 11.02 11.7 162264 11.5676 up up correct
RELY.US Remitly Global Inc. Common Stock 20251014 0 14.8 15.32 14.72 15.31 2472321 15.31 up up correct
REPL.US Replimune Group Inc 20251014 0 4.49 4.515 4.295 4.35 3741184 4.35 down down correct
RETO.US ReTo Eco 20251014 0 1.07 1.08 1.01 1.06 9968 5.3 down down correct
REYN.US Reynolds Consumer Products Inc 20251014 0 23.43 23.69 23.26 23.66 775400 23.2086 up up correct
RFIL.US RF Industries Ltd 20251014 0 8.33 8.7595 8.21 8.49 84439 8.49 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20251014 0 17 17.71 16.62 17.22 132800 17.22 up down incorrect
RGCO.US RGC Resources Inc 20251014 0 21.28 21.685 21.28 21.43 6739 21.0135 up down incorrect
RGEN.US Repligen Corporation 20251014 0 146.16 150.85 145.505 148.4 872002 148.4 up up correct
RGLD.US Royal Gold Inc 20251014 0 197.97 204.08 196.305 199.68 1344757 199.2533 up up correct
RGNX.US REGENXBIO Inc 20251014 0 10.9 11.405 10.9 11.25 403076 11.25 up up correct
RGP.US Resources Connection Inc 20251014 0 4.26 4.37 4.23 4.25 589100 4.1107 down down correct
RIBT.US RiceBran Technologies 20251014 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
RICK.US RCI Hospitality Holdings Inc 20251014 0 27.38 29.08 27.38 28.99 120700 28.9162 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20251014 0 26.49 27.49 26.38 27.38 409036 27.38 up up correct
RILY.US B. Riley Financial Inc 20251014 0 5.58 6.09 5.455 5.86 585524 5.86 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20251014 0 24.2 24.2 24.0501 24.1999 5102 23.5262 down down correct
RILYN.US B. Riley Financial Inc 20251014 0 20.8 20.8 20.2 20.35 16000 19.5991 down down correct
RILYP.US B. Riley Financial Inc 20251014 0 6.116 6.116 5.52 5.52 4700 5.52 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20251014 0 14.01 14.1 13.47 13.8 11700 13.1268 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20251014 0 11.918 12.07 11.4 12.07 35701 11.4866 up up correct
RIOT.US Riot Blockchain Inc 20251014 0 20.835 22.93 20.066 22.19 26294700 22.19 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20251014 0 12.86 13.27 12.61 13.12 25298100 13.12 up up correct
RKDA.US Arcadia Biosciences Inc 20251014 0 3.34 3.748 3.295 3.69 4049500 3.69 up up correct
RKLB.US Rocket Lab USA Inc. 20251014 0 65.34 69.67 62.19 68.03 27623500 68.03 up up correct
RLAY.US Relay Therapeutics Inc 20251014 0 6.12 6.27 5.85 6.03 1574248 6.03 down down correct
RLMD.US Relmada Therapeutics Inc 20251014 0 1.98 2.03 1.8701 1.93 171578 1.93 down down correct
RLYB.US Rallybio Corporation Common Stock 20251014 0 0.5123 0.54 0.496 0.5348 23078 4.2784 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20251014 0 13.9 14.39 13.86 14.39 8500 14.0857 up down incorrect
RMBS.US Rambus Inc 20251014 0 93.46 97.08 93 94.85 1592209 94.85 up down incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20251014 0 1.6 1.64 1.51 1.57 217748 1.57 down down correct
RMNI.US Rimini Street Inc 20251014 0 4.35 4.51 4.26 4.46 184546 4.46 up up correct
RMR.US The RMR Group Inc 20251014 0 14.45 14.9799 14.42 14.79 137204 13.9464 up up correct
RMTI.US Rockwell Medical Inc 20251014 0 1.14 1.22 1.11 1.2 713900 1.2 up up correct
RNA.US Avidity Biosciences Inc 20251014 0 47.71 48.61 46.75 48.13 1601417 48.13 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20251014 0 13.65 15.8971 13.29 14.28 116189 14.28 up up correct
RNST.US Renasant Corporation 20251014 0 35.19 36.88 35.19 36.58 672722 36.3546 up up correct
RNW.US Renew Energy Global PLC 20251014 0 7.68 7.705 7.55 7.56 1349421 7.56 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20251014 0 0.03 0.031 0.027 0.027 53200 0.027 down up incorrect
RNXT.US RenovoRx Inc. Common Stock 20251014 0 1.08 1.11 1.06 1.09 296600 1.09 up down incorrect
ROAD.US Construction Partners Inc 20251014 0 121.87 125.4067 121.57 123.83 291878 123.83 up down incorrect
ROCK.US Gibraltar Industries Inc 20251014 0 62.65 65.7715 62.28 64.83 320939 64.83 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20251014 0 16.11 16.78 16 16.4 5174800 16.4 up down incorrect
ROKU.US Roku Inc 20251014 0 92 95.53 91.0953 94.4 1956459 94.4 up down incorrect
ROOT.US Root Inc 20251014 0 81.83 87.5 81.496 85.83 515900 85.83 up up correct
ROST.US Ross Stores Inc 20251014 0 154.66 156.555 154.17 155.26 2077846 154.9071 up up correct
RPAY.US Repay Holdings Corporation 20251014 0 4.65 4.74 4.595 4.63 1281717 4.63 down down correct
RPD.US Rapid7 Inc 20251014 0 18.36 18.815 18.17 18.48 971947 18.48 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20251014 0 3.4 3.425 3.2441 3.26 60332 3.26 down down correct
RPRX.US Royalty Pharma plc 20251014 0 35.51 36.13 35.498 36 2474885 35.6142 up up correct
RPTX.US Repare Therapeutics Inc 20251014 0 1.81 1.97 1.76 1.87 385137 1.87 up up correct
RRBI.US Red River Bancshares Inc 20251014 0 63.64 66.32 63.64 66.16 28600 66.0193 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20251014 0 6.6 6.9199 6.556 6.83 158474 6.83 up up correct
RRR.US Red Rock Resorts Inc 20251014 0 55.26 57.955 55.26 57.67 619700 56.5551 up up correct
RSSS.US Research Solutions Inc 20251014 0 3.39 3.45 3.35 3.35 47583 3.35 down down correct
RSVR.US Reservoir Media Inc 20251014 0 7.6 7.755 7.6 7.69 25211 7.69 up up correct
RSVRW.US Reservoir Media Management Inc 20251014 0 0.89 0.89 0.63 0.86 800 0.86 down down correct
RUN.US Sunrun Inc 20251014 0 20.44 21.11 20.125 20.68 7168039 20.68 up up correct
RUSHA.US Rush Enterprises Inc 20251014 0 50.51 52.33 50.01 51.97 415823 51.6357 up up correct
RUSHB.US Rush Enterprises Inc 20251014 0 55.92 57.77 55.5 56.83 48375 56.4553 up up correct
RVMD.US Revolution Medicines Inc 20251014 0 48.53 48.77 47.5 47.5 2113800 47.5 down up incorrect
RVPH.US Reviva Pharmaceuticals Holdings Inc 20251014 0 0.557 0.5983 0.53 0.589 13178010 0.589 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20251014 0 0.05 0.053 0.0477 0.053 10187 0.053 up up correct
RVSB.US Riverview Bancorp Inc 20251014 0 5.17 5.36 5.17 5.33 45757 5.3089 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20251014 0 9.64 9.735 9.555 9.62 254484 9.2977 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20251014 0 5.32 6 5.07 5.89 104026797 5.89 up up correct
RXST.US RxSight Inc. Common Stock 20251014 0 7.44 7.765 7.4 7.74 649151 7.74 up up correct
RXT.US Rackspace Technology Inc 20251014 0 1.39 1.47 1.34 1.45 888258 1.45 up up correct
RYAAY.US Ryanair Holdings plc 20251014 0 60.69 62.19 60.3929 61.44 1033142 61.0353 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20251014 0 100.46 106.84 100.14 105.2 722175 105.2 up up correct
RZB.US Reinsurance Group of America Incorporated 20251014 0 24.99 24.99 24.8794 24.8794 10164 24.1749 down down correct
RZLT.US Rezolute Inc 20251014 0 7.853 8.65 7.8 8.42 1211197 8.42 up up correct
SABR.US Sabre Corporation 20251014 0 1.78 1.83 1.7701 1.8 3905838 1.8 up up correct
SABS.US SAB Biotherapeutics Inc 20251014 0 2.29 2.32 2.2 2.3 115048 2.3 up up correct
SAFT.US Safety Insurance Group Inc 20251014 0 68.7 70.3676 68.7 70.12 55565 68.4505 up up correct
SAIA.US Saia Inc 20251014 0 291.75 300.925 291.01 298.06 388503 298.06 up up correct
SALM.US Salem Media Group Inc 20251014 0 0.79 0.85 0.79 0.8 41842 0.8 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20251014 0 14.51 15.012 14.51 14.75 32475 14.5499 up up correct
SANA.US Sana Biotechnology Inc 20251014 0 4.26 4.64 4.21 4.45 2509062 4.45 up up correct
SANM.US Sanmina Corporation 20251014 0 123.45 127.4 121.91 125.51 407473 125.51 up up correct
SANW.US S&W Seed Company 20251014 0 0.4 0.4 0.4 0.4 894 0.4
SATS.US EchoStar Corporation 20251014 0 74 76 73.11 75.05 1906500 75.05 up up correct
SAVA.US Cassava Sciences Inc 20251014 0 4.04 4.52 3.88 4.43 3198900 4.43 up up correct
SBAC.US SBA Communications Corporation 20251014 0 188.3 192.47 188.3 191.07 1267844 190.0181 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20251014 0 30.31 31.75 30.29 31.62 485581 31.4355 up up correct
SBET.US Sharplink Gaming Ltd 20251014 0 15.2 15.99 14.86 15.64 10512100 15.64 up up correct
SBFG.US SB Financial Group Inc 20251014 0 18.77 19.79 18.76 19.79 20300 19.5021 up down incorrect
SBGI.US Sinclair Broadcast Group Inc 20251014 0 13.1 13.35 12.9275 13.12 335123 12.9119 up down incorrect
SBLK.US Star Bulk Carriers Corp 20251014 0 16.98 17.345 16.84 17.31 619466 17.2171 up down incorrect
SBNY.US Signature Bank 20251014 0 0.66 0.66 0.55 0.65 37896 0.65 down up incorrect
SBRA.US Sabra Health Care REIT Inc 20251014 0 17.6 17.73 17.535 17.63 3243580 17.0894 up up correct
SBSI.US Southside Bancshares Inc 20251014 0 27.21 28.53 27.21 28.41 92400 27.7437 up down incorrect
SBUX.US Starbucks Corporation 20251014 0 79.25 81.48 79.03 81.15 7510256 80.0517 up up correct
SCHL.US Scholastic Corporation 20251014 0 27.9 28.47 27.45 28.46 277247 28.103 up up correct
SCKT.US Socket Mobile Inc 20251014 0 0.96 1.02 0.94 1 17800 1 up up correct
SCOR.US comScore Inc 20251014 0 7.95 7.99 7.42 7.82 34600 7.82 down up incorrect
SCPS.US Scopus BioPharma Inc 20251014 0 0.0003 0.0003 0.0003 0.0003 2000 0.0003
SCSC.US ScanSource Inc 20251014 0 40.7 42.28 40.7 42.06 154264 42.06 up down incorrect
SCVL.US Shoe Carnival Inc 20251014 0 19.24 19.96 19.24 19.83 330982 19.6745 up up correct
SCYX.US SCYNEXIS Inc 20251014 0 0.82 0.848 0.7828 0.8124 531481 0.8124 down down correct
SDGR.US Schrödinger Inc 20251014 0 19.33 19.8 18.89 19.43 776243 19.43 up up correct
SEAC.US SeaChange International Inc 20251014 0 4.15 4.15 4.15 4.15 0 4.15
SEAT.US Vivid Seats Inc. Class A Common Stock 20251014 0 11.53 12.07 10.944 11.61 261200 11.61 up up correct
SEATW.US Vivid Seats Inc. Warrant 20251014 0 0.113 0.113 0.113 0.113 0 0.113
SEDG.US SolarEdge Technologies Inc 20251014 0 35.38 38.37 34.91 37.73 2761096 37.73 up up correct
SEED.US Origin Agritech Limited 20251014 0 1.4 1.44 1.34 1.44 15658700 1.44 up down incorrect
SEER.US Seer Inc 20251014 0 2.19 2.25 2.16 2.21 52524 2.21 up down incorrect
SEIC.US SEI Investments Company 20251014 0 81.54 84.02 81.54 83.42 788719 82.9088 up up correct
SELF.US Global Self Storage Inc 20251014 0 4.9 4.92 4.8664 4.9 24282 4.8286
SENEA.US Seneca Foods Corporation 20251014 0 114.32 118.605 113.4 117.42 66863 117.42 up up correct
SENEB.US Seneca Foods Corporation 20251014 0 116 116.97 116 116.97 400 116.97 up up correct
SERA.US Sera Prognostics Inc. Class A Common Stock 20251014 0 3.13 3.21 3.0763 3.15 55544 3.15 up up correct
SFBC.US Sound Financial Bancorp Inc 20251014 0 45.86 45.86 45.73 45.73 1616 45.3201 down down correct
SFBS.US ServisFirst Bancshares Inc 20251014 0 77.7 81.55 77.54 80.96 170675 80.5315 up up correct
SFIX.US Stitch Fix Inc 20251014 0 4.11 4.365 4.07 4.3 2494292 4.3 up up correct
SFM.US Sprouts Farmers Market Inc 20251014 0 108.03 111.305 108 111.13 3226817 111.13 up up correct
SFNC.US Simmons First National Corporation 20251014 0 18.72 19.615 18.72 19.45 988411 19.239 up up correct
SFST.US Southern First Bancshares Inc 20251014 0 42.19 43.78 42.19 43.67 14204 43.67 up up correct
SGA.US Saga Communications Inc 20251014 0 12.51 12.6 12.4 12.41 5180 11.9136 down down correct
SGBX.US SG Blocks Inc 20251014 0 4.15 4.2599 3.65 3.84 1126022 3.84 down down correct
SGC.US Superior Group of Companies Inc 20251014 0 9.96 10.41 9.96 10.14 23156 9.8559 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20251014 0 3.22 3.3388 3.215 3.33 73043 3.33 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20251014 0 6.67 6.74 6.05 6.34 7402000 6.34 down up incorrect
SGMO.US Sangamo Therapeutics Inc 20251014 0 0.6694 0.6915 0.633 0.6866 4550009 0.6866 up down incorrect
SGRP.US SPAR Group Inc 20251014 0 1.04 1.057 1.02 1.05 12374 1.05 up down incorrect
SGRY.US Surgery Partners Inc 20251014 0 19.65 20.955 19.545 20.93 1083235 20.93 up down incorrect
SHBI.US Shore Bancshares Inc 20251014 0 15.61 16.43 15.61 16.41 155325 16.1846 up up correct
SHC.US Sotera Health Company 20251014 0 15.57 16.045 15.45 15.99 1042500 15.99 up up correct
SHEN.US Shenandoah Telecommunications Company 20251014 0 13.11 13.595 13.06 13.44 250432 13.3087 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20251014 0 7.99 8.05 7.8589 8.03 149233 7.9195 up up correct
SHLS.US Shoals Technologies Group Inc 20251014 0 9.12 10.635 8.79 10.13 9954600 10.13 up up correct
SHO.US PI 20251014 0 20.88 20.88 20 20.23 4293 19.8563 down down correct
SHOO.US Steven Madden Ltd 20251014 0 33.6 35.38 33.1356 34.96 1113278 34.7917 up up correct
SIBN.US SI 20251014 0 14.75 15.4 14.73 15.26 380295 15.26 up up correct
SIEB.US Siebert Financial Corp 20251014 0 3.07 3.21 3.03 3.21 37796 3.21 up down incorrect
SIFY.US Sify Technologies Limited 20251014 0 17.41 17.8 16.9 17.07 213300 17.07 down down correct
SIGA.US SIGA Technologies Inc 20251014 0 8.15 8.2659 7.94 8.19 355233 8.19 up up correct
SIGI.US Selective Insurance Group Inc 20251014 0 82.51 84.555 82.255 84.28 499011 83.4132 up up correct
SIGIP.US Selective Insurance Group Inc 20251014 0 17.82 17.89 17.59 17.63 5100 17.0448 down down correct
SILC.US Silicom Ltd 20251014 0 17.245 17.5 16.93 16.94 14203 16.94 down down correct
SIMO.US Silicon Motion Technology Corporation 20251014 0 88.5 90.875 87 88.74 338312 87.8917 up down incorrect
SINT.US Sintx Technologies Inc 20251014 0 4.15 4.328 3.913 4.21 61800 4.21 up up correct
SIRI.US Sirius XM Holdings Inc 20251014 0 21.32 21.95 21.1 21.8 2462500 21.258 up up correct
SISI.US Shineco Inc 20251014 0 1 1.2 0.81 0.93 3300 0.93 down down correct
SITM.US SiTime Corporation 20251014 0 283.85 299.19 282.428 288.8 270000 288.8 up up correct
SJ.US Scienjoy Holding Corporation 20251014 0 0.542 0.542 0.5005 0.5275 38652 0.5275 down down correct
SKIN.US The Beauty Health Company 20251014 0 1.49 1.575 1.455 1.555 876262 1.555 up up correct
SKYT.US SkyWater Technology Inc 20251014 0 18.26 20.75 17.82 18.81 2318454 18.81 up up correct
SKYW.US SkyWest Inc 20251014 0 97 101.67 96.0001 101.06 230684 101.06 up up correct
SLAB.US Silicon Laboratories Inc 20251014 0 125.14 132 125.14 130.79 224856 130.79 up up correct
SLDB.US Solid Biosciences Inc 20251014 0 5.85 6.28 5.81 6.23 631212 6.23 up up correct
SLGL.US Sol 20251014 0 38 39.75 34.2 39.75 15300 39.75 up up correct
SLGN.US Silgan Holdings Inc 20251014 0 41.93 43.63 41.93 43.42 919900 43.2009 up up correct
SLM.US SLM Corporation 20251014 0 25.16 26.79 25.16 26.3 3305300 26.0131 up up correct
SLMBP.US SLM Corporation 20251014 0 74.96 74.96 74.96 74.96 995 72.0579
SLN.US Silence Therapeutics plc 20251014 0 5.62 5.85 5.44 5.84 194039 5.84 up up correct
SLNG.US Stabilis Solutions Inc 20251014 0 4.89 4.89 4.64 4.68 10700 4.68 down down correct
SLNH.US Soluna Holdings Inc 20251014 0 2.215 3.09 2.0612 2.79 21754131 2.79 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20251014 0 7.4 9.19 7.4 8.16 27600 8.16 up up correct
SLNO.US Soleno Therapeutics Inc 20251014 0 64.31 66 63.1646 63.58 1117380 63.58 down down correct
SLP.US Simulations Plus Inc 20251014 0 15.27 15.66 15.09 15.26 327300 15.26 down up incorrect
SLRC.US SLR Investment Corp 20251014 0 14.24 14.56 14.24 14.49 271486 14.1187 up down incorrect
SLRX.US Salarius Pharmaceuticals Inc 20251014 0 3.96 4.4899 3.91 4.175 290355 4.175 up down incorrect
SLS.US SELLAS Life Sciences Group Inc 20251014 0 2.02 2.08 1.88 2.05 5198500 2.05 up down incorrect
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20251014 0 25.078 25.078 24.953 24.953 400 24.9203 down down correct
SMBC.US Southern Missouri Bancorp Inc 20251014 0 49.79 51.625 49.79 51.37 78263 50.9383 up up correct
SMBK.US SmartFinancial Inc 20251014 0 33.55 35.01 33.55 34.68 43902 34.5363 up up correct
SMCI.US Super Micro Computer Inc 20251014 0 54.13 55.21 52.98 53.11 19789131 53.11 down down correct
SMID.US Smith 20251014 0 35.07 37.8899 34.22 36.67 6949 36.67 up up correct
SMIT.US Schmitt Industries Inc 20251014 0 0.015 0.0155 0.015 0.0155 977 0.0155 up up correct
SMLR.US Semler Scientific Inc. Common Stock 20251014 0 25 26.02 24.74 25.68 934258 25.68 up up correct
SMMT.US Summit Therapeutics Inc 20251014 0 22.09 22.2 21.2 21.75 2243100 21.75 down down correct
SMPL.US The Simply Good Foods Company 20251014 0 23.99 24.23 23.76 24.18 724800 24.18 up up correct
SMSI.US Smith Micro Software Inc 20251014 0 0.79 0.81 0.7701 0.81 86060 0.81 up up correct
SMTC.US Semtech Corporation 20251014 0 65.53 69.305 65.53 67.63 968293 67.63 up down incorrect
SMTI.US Sanara MedTech Inc 20251014 0 29.51 30.41 29.4 29.96 20000 29.96 up down incorrect
SNAX.US Stryve Foods Inc 20251014 0 0.002 0.002 0.002 0.002 1900 0.002
SNBR.US Sleep Number Corporation 20251014 0 6.11 6.34 6.084 6.2 291590 6.2 up up correct
SNCR.US Synchronoss Technologies Inc 20251014 0 5.29 5.4 5.2 5.26 51000 5.26 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20251014 0 10.9 11.845 10.86 11.6 747055 11.6 up up correct
SND.US Smart Sand Inc 20251014 0 2.05 2.18 2.05 2.17 153813 2.1367 up up correct
SNDL.US Sundial Growers Inc 20251014 0 2.43 2.47 2.37 2.44 5077800 2.44 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20251014 0 15 15.4 14.69 15.31 1668848 15.31 up up correct
SNES.US SenesTech Inc 20251014 0 4.05 4.13 3.92 4 78735 4 down down correct
SNEX.US StoneX Group Inc 20251014 0 96.2 98.77 95.3644 98.33 330024 98.33 up up correct
SNFCA.US Security National Financial Corporation 20251014 0 7.97 8.35 7.97 8.26 19811 8.26 up up correct
SNGX.US Soligenix Inc 20251014 0 1.72 1.73 1.59 1.63 594400 1.63 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20251014 0 4.1 4.15 3.95 4.07 262200 4.07 down down correct
SNPS.US Synopsys Inc 20251014 0 436.41 452.8 433.36 443.76 2937588 443.76 up up correct
SNSE.US Sensei Biotherapeutics Inc 20251014 0 11.78 12.7365 11.485 12.7365 45394 12.7365 up up correct
SNT.US Senstar Technologies Ltd. 20251014 0 4.55 4.7599 4.52 4.545 51483 4.545 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20251014 0 2.86 3.1 2.8 2.91 15300 2.91 up up correct
SNY.US Sanofi 20251014 0 48.67 49.23 48.6 49.22 2074300 49.22 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20251014 0 26.51 28.35 25.75 27.87 75502500 27.87 up up correct
SOHO.US Sotherly Hotels Inc 20251014 0 0.87 0.9598 0.87 0.9497 132530 0.9497 up up correct
SOHOB.US Sotherly Hotels Inc 20251014 0 10.852 11.4 10.85 11.16 3091 10.8259 up up correct
SOHON.US Sotherly Hotels Inc 20251014 0 11.2 11.2 11.2 11.2 0 10.8324
SOHOO.US Sotherly Hotels Inc 20251014 0 10.85 11.08 10.85 11.08 894 10.7579 up up correct
SOHU.US Sohu.com Limited 20251014 0 14.18 14.475 14.18 14.35 31332 14.35 up up correct
SONM.US Sonim Technologies Inc 20251014 0 0.65 0.72 0.648 0.698 20789 12.564 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20251014 0 4.2 4.5 4.18 4.31 399630 4.31 up up correct
SONO.US Sonos Inc 20251014 0 16.1 16.34 15.84 15.965 1526589 15.965 down down correct
SOPA.US Society Pass Incorporated Common Stock 20251014 0 2.75 3.11 2.75 2.94 551100 2.94 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20251014 0 4.01 4.3604 3.933 4.23 34783 4.23 up up correct
SOTK.US Sono 20251014 0 4.41 4.41 4.05 4.05 55496 4.05 down down correct
SPCB.US SuperCom Ltd 20251014 0 10.51 10.95 9.71 10.53 127274 10.53 up up correct
SPFI.US South Plains Financial Inc 20251014 0 37.58 39.41 36.81 39 37900 38.6794 up up correct
SPNS.US Sapiens International Corporation N.V 20251014 0 43.01 43.1 42.995 43.09 1214801 43.09 up up correct
SPOK.US Spok Holdings Inc 20251014 0 15.63 16.09 15.61 15.89 163822 15.518 up up correct
SPRB.US Spruce Biosciences Inc 20251014 0 156.69 188.25 156.69 176.91 192672 176.91 up up correct
SPRO.US Spero Therapeutics Inc 20251014 0 2.24 2.385 2.24 2.36 449224 2.36 up up correct
SPSC.US SPS Commerce Inc 20251014 0 105.34 110.2399 105.185 109.26 288564 109.26 up up correct
SPT.US Sprout Social Inc 20251014 0 10.75 11.18 10.65 11.08 2429004 11.08 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20251014 0 2.72 2.85 2.69 2.84 419781 2.84 up up correct
SPWR.US SunPower Corporation 20251014 0 1.61 1.7 1.59 1.68 771300 1.68 up up correct
SQFT.US Presidio Property Trust Inc 20251014 0 5.81 6.2 5.69 6.07 44970 6.07 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20251014 0 15 15.65 14.93 14.93 4200 14.3717 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20251014 0 24.91 26.46 24.89 26.43 3596600 26.43 up up correct
SRAX.US SRAX Inc 20251014 0 0.0111 0.0111 0.0111 0.0111 532 0.0111
SRCE.US 1st Source Corporation 20251014 0 58.89 60.6 58.89 60.44 79993 59.6855 up down incorrect
SRDX.US Surmodics Inc 20251014 0 27.8 27.945 27.3 27.59 64544 27.59 down down correct
SRNE.US Sorrento Therapeutics Inc 20251014 0 0.005 0.005 0.005 0.005 75458 0.005
SRPT.US Sarepta Therapeutics Inc 20251014 0 21.58 21.82 20.9174 21.43 3747051 21.43 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20251014 0 61.48 61.48 61.48 61.48 0 50.7838
SRRK.US Scholar Rock Holding Corporation 20251014 0 33.22 34.15 31.69 31.9 3277996 31.9 down down correct
SRTS.US Sensus Healthcare Inc 20251014 0 3.19 3.27 3.16 3.22 24128 3.22 up up correct
SRZN.US Surrozen Inc. Common Stock 20251014 0 13.59 13.905 13.58 13.64 9132 13.64 up up correct
SRZNW.US Surrozen Inc. Warrant 20251014 0 0.013 0.0135 0.013 0.0135 1446 0.0135 up up correct
SSB.US South State Corporation 20251014 0 95.86 99.35 95.86 98.94 406200 97.7087 up up correct
SSBI.US Summit State Bank 20251014 0 11.89 11.89 11.7812 11.83 1359 11.83 down down correct
SSKN.US STRATA Skin Sciences Inc 20251014 0 2.58 2.65 2.04 2.18 103664700 2.18 down up incorrect
SSNC.US SS&C Technologies Holdings Inc 20251014 0 80.51 83.01 80.42 82.88 1336600 82.3233 up down incorrect
SSP.US The E.W. Scripps Company 20251014 0 2.24 2.3 2.2 2.29 535874 2.29 up up correct
SSRM.US SSR Mining Inc 20251014 0 23.32 23.99 23.06 23.6 2847874 23.6 up up correct
SSSS.US SuRo Capital Corp 20251014 0 9.35 9.36 9.12 9.29 199000 9.0308 down down correct
SSTI.US ShotSpotter Inc 20251014 0 11.47 11.7465 11.2325 11.68 31426 11.68 up up correct
SSYS.US Stratasys Ltd 20251014 0 10.7 11 10.4001 10.86 684451 10.86 up up correct
STAA.US STAAR Surgical Company 20251014 0 26.99 27.2 26.35 27.095 805656 27.095 up up correct
STAB.US Statera Biopharma Inc 20251014 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
STBA.US S&T Bancorp Inc 20251014 0 35.47 37.09 35.47 37.03 175943 36.388 up up correct
STEP.US StepStone Group Inc 20251014 0 64.21 68.2 63.92 66.89 548300 66.194 up up correct
STGW.US MDC Partners Inc 20251014 0 4.93 5.21 4.93 5.19 1148078 5.19 up up correct
STIM.US Neuronetics Inc 20251014 0 2.72 2.98 2.645 2.89 1648041 2.89 up up correct
STKL.US SunOpta Inc 20251014 0 5.65 5.81 5.595 5.71 798757 5.71 up up correct
STKS.US The ONE Group Hospitality Inc 20251014 0 2.53 2.91 2.506 2.81 140892 2.81 up up correct
STLD.US Steel Dynamics Inc 20251014 0 143.42 148.54 142.475 146.98 935878 146.5503 up up correct
STNE.US StoneCo Ltd 20251014 0 16.715 17.315 16.63 17 3091918 17 up up correct
STOK.US Stoke Therapeutics Inc 20251014 0 30.37 35.075 29.62 34.94 1899500 34.94 up up correct
STRA.US Strategic Education Inc 20251014 0 78.17 79.69 78.08 79.23 115701 78.6207 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20251014 0 99.04 99.05 98.78 98.8 901100 94.4234 down down correct
STRL.US Sterling Construction Company Inc 20251014 0 345 364.56 340.1001 361.44 230303 361.44 up down incorrect
STRO.US Sutro Biopharma Inc 20251014 0 0.8172 0.8465 0.8 0.8 41747 8 down down correct
STRR.US Star Equity Holdings Inc 20251014 0 11.1 11.5 11.1 11.13 8300 11.13 up up correct
STRRP.US Star Equity Holdings Inc 20251014 0 9.609 9.609 9.609 9.609 700 9.1375
STRS.US Stratus Properties Inc 20251014 0 19.3315 19.7099 19.11 19.59 7157 19.59 up up correct
STRT.US Strattec Security Corporation 20251014 0 65.05 67.8 65.05 67.57 32555 67.57 up up correct
STTK.US Shattuck Labs Inc 20251014 0 1.79 1.94 1.76 1.87 185200 1.87 up up correct
STX.US Seagate Technology Holdings plc 20251014 0 215.38 217.395 210.57 211.63 3646678 211.0762 down down correct
SUNS.US SLR Senior Investment Corp 20251014 0 9.38 10.13 9.38 9.99 87400 9.6839 up down incorrect
SUPN.US Supernus Pharmaceuticals Inc 20251014 0 48.31 49.48 47.98 49.22 656198 49.22 up up correct
SURG.US SurgePays Inc. Common Stock 20251014 0 2.67 2.85 2.642 2.79 86400 2.79 up up correct
SVA.US Sinovac Biotech Ltd 20251014 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20251014 0 2.26 2.355 2.235 2.28 1622939 2.2593 up up correct
SVRA.US Savara Inc 20251014 0 3.42 3.47 3.36 3.38 914618 3.38 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20251014 0 0.06 0.06 0.06 0.06 0 0.06
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20251014 0 1.7123 1.7765 1.7123 1.76 14022 1.76 up up correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20251014 0 0.081 0.081 0.081 0.081 100 0.081
SWBI.US Smith & Wesson Brands Inc 20251014 0 9.93 10.12 9.93 10.1 506000 9.9759 up up correct
SWIM.US Latham Group Inc 20251014 0 7.13 7.77 7.07 7.64 726401 7.64 up down incorrect
SWKH.US SWK Holdings Corporation 20251014 0 16.28 16.69 16.28 16.65 40700 16.65 up up correct
SWKS.US Skyworks Solutions Inc 20251014 0 71.33 73.64 71.25 72.77 2276115 71.0974 up down incorrect
SWSS.US Springwater Special Situations Corp. Common stock 20251014 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20251014 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20251014 0 1.47 1.47 1.4 1.45 78 217.5 down down correct
SY.US So 20251014 0 3.41 3.445 3.3 3.32 830694 3.32 down down correct
SYBT.US Stock Yards Bancorp Inc 20251014 0 67.69 71.16 67.69 70.68 118334 70.353 up up correct
SYBX.US Synlogic Inc 20251014 0 1.59 1.74 1.585 1.71 59855 1.71 up up correct
SYNA.US Synaptics Incorporated 20251014 0 63.88 67.71 63.842 66.74 316508 66.74 up up correct
SYPR.US Sypris Solutions Inc 20251014 0 2.2 2.3059 2.155 2.305 17133 2.305 up up correct
SYRS.US Syros Pharmaceuticals Inc 20251014 0 0.005 0.005 0.005 0.005 33967 0.005
SZZLU.US Sizzle Acquisition Corp. Unit 20251014 0 10.4 10.57 10.38 10.57 22000 10.57 up up correct
TACO.US Del Taco Restaurants Inc 20251014 0 10.57 10.57 10.53 10.54 24800 10.54 down down correct
TACT.US TransAct Technologies Incorporated 20251014 0 5.09 5.13 4.58 4.99 20324 4.99 down down correct
TAIT.US Taitron Components Incorporated 20251014 0 2.43 2.4925 2.43 2.45 9119 2.3506 up up correct
TAKMX.US TAKMX 20251014 0 8.41 8.41 8.41 8.41 0 8.2476
TALK.US Talkspace Inc 20251014 0 2.94 3.075 2.875 3.05 2396042 3.05 up up correct
TALKW.US Talkspace Inc 20251014 0 0.0799 0.0874 0.05 0.0781 355631 0.0781 down down correct
TANH.US Tantech Holdings Ltd 20251014 0 1.66 1.79 1.6 1.74 127234 1.74 up up correct
TAOP.US Taoping Inc 20251014 0 2.95 2.99 2.77 2.88 39000 2.88 down down correct
TARA.US Protara Therapeutics Inc 20251014 0 5.27 5.43 5.2 5.36 407575 5.36 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20251014 0 70.5 71.13 69.02 69.83 387300 69.83 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20251014 0 13.63 14.035 13.45 13.87 991845 13.87 up up correct
TATT.US TAT Technologies Ltd 20251014 0 42.88 43.5 41.33 42.82 56600 42.82 down down correct
TAYD.US Taylor Devices Inc 20251014 0 42.68 43.61 42.36 42.68 3900 42.68
TBBK.US The Bancorp Inc 20251014 0 75.25 81.25 75 80.34 660597 80.34 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20251014 0 3.05 3.09 3.02 3.08 862697 3.08 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20251014 0 20.05 20.54 19.81 20.32 95100 19.9119 up up correct
TBLT.US ToughBuilt Industries Inc 20251014 0 0.051 0.051 0.0002 0.0002 1349 0.0002 down down correct
TBPH.US Theravance Biopharma Inc 20251014 0 14 14.28 13.82 13.85 293424 13.85 down down correct
TC.US TuanChe ADR 20251014 0 14.42 16.9 14.23 16.25 28400 16.25 up down incorrect
TCBC.US TC Bancshares Inc. Common Stock 20251014 0 20 20.34 20 20.2 11500 20.2 up up correct
TCBI.US Texas Capital Bancshares Inc 20251014 0 81.6 85.89 81.6 85.27 279318 85.27 up up correct
TCBIO.US Texas Capital Bancshares Inc 20251014 0 20.8 20.98 20.6 20.9 15700 20.2188 up up correct
TCBK.US TriCo Bancshares 20251014 0 41.97 44.08 41.97 43.85 102383 43.2012 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20251014 0 16.1 16.1 16.1 16.1 1200 16.0195
TCBX.US Third Coast Bancshares Inc. Common Stock 20251014 0 38.07 39.5899 37.975 39.4 84968 39.4 up up correct
TCCO.US Technical Communications Corporation 20251014 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20251014 0 14.12 14.72 14 14.61 192856 14.61 up up correct
TCOM.US Trip.com Group Limited 20251014 0 68.69 70.269 68.35 70.16 2058446 70.16 up down incorrect
TCPC.US BlackRock TCP Capital Corp 20251014 0 5.65 5.8083 5.65 5.79 591281 5.5434 up up correct
TCRX.US Tscan Therapeutics Inc 20251014 0 2.19 2.2 2.07 2.11 574599 2.11 down up incorrect
TCX.US Tucows Inc 20251014 0 17.92 18.55 17.92 18.35 11343 18.35 up up correct
TDAC.US Trident Acquisitions Corp 20251014 0 10.38 10.38 10.38 10.38 1000 10.38
TDACU.US Trident Acquisitions Corp 20251014 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20251014 0 18.75 19.03 18.53 18.64 118321 18.2922 down down correct
TDUP.US ThredUp Inc 20251014 0 8.8 9.68 8.8 9.41 1733353 9.41 up up correct
TEAM.US Atlassian Corporation Plc 20251014 0 147.595 157.44 147.33 156.37 3907742 156.37 up up correct
TECH.US Bio 20251014 0 58.73 60.075 58.15 59.27 1691243 59.1106 up up correct
TECTP.US Tectonic Financial Inc 20251014 0 10.93 11 10.9 11 7000 10.4288 up up correct
TELA.US TELA Bio Inc 20251014 0 1.47 1.5156 1.45 1.49 26308 1.49 up up correct
TENB.US Tenable Holdings Inc 20251014 0 29.03 29.32 28.785 29.22 857612 29.22 up up correct
TENX.US Tenax Therapeutics Inc 20251014 0 7.4 7.7299 7.24 7.51 65841 7.51 up up correct
TER.US Teradyne Inc 20251014 0 135.62 138.9 135 136.97 3043200 136.8094 up up correct
TERN.US Terns Pharmaceuticals Inc 20251014 0 8.08 8.1965 7.91 8.08 845162 8.08
TFC.US PR 20251014 0 20.18 20.4 20.1001 20.22 52788 19.6093 up up correct
TFSL.US TFS Financial Corporation 20251014 0 13.15 13.54 13.105 13.49 377020 13.2251 up up correct
TGLS.US Tecnoglass Inc 20251014 0 62.39 64.86 62.39 64.63 230900 64.4419 up down incorrect
TGTX.US TG Therapeutics Inc 20251014 0 33.86 34.78 33.59 34.14 1297782 34.14 up down incorrect
TH.US Target Hospitality Corp 20251014 0 7.36 7.52 7.26 7.43 390167 7.43 up down incorrect
THFF.US First Financial Corporation 20251014 0 52.86 54.76 52.6 54.69 64359 54.1831 up up correct
THRM.US Gentherm Incorporated 20251014 0 33.23 34.2 32 33.97 235491 33.97 up up correct
THRY.US Thryv Holdings Inc 20251014 0 10.83 11.2 10.83 11.14 457566 11.14 up up correct
TIGO.US Millicom International Cellular S.A 20251014 0 47.41 47.515 45.35 46.12 613700 45.444 down up incorrect
TIGR.US UP Fintech Holding Limited 20251014 0 9.18 9.45 9.11 9.37 3302756 9.37 up down incorrect
TIL.US Instil Bio Inc 20251014 0 19.68 20 19.3 19.52 64819 19.52 down up incorrect
TILE.US Interface Inc 20251014 0 26.27 27.06 26.16 26.6 607485 26.5809 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20251014 0 24.24 24.24 24.24 24.24 0 24.24
TIPPX.US Total Income + Real Estate Fund CL C 20251014 0 22.74 22.74 22.74 22.74 0 22.74
TIPRX.US Totl In Rl Est A 20251014 0 24.75 24.75 24.75 24.75 0 24.75
TIPT.US Tiptree Inc 20251014 0 17.69 18.42 17.69 18.19 253406 18.1332 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20251014 0 25.54 25.54 25.54 25.54 0 25.2043
TIRX.US Tian Ruixiang Holdings Ltd 20251014 0 1.2 1.2 1.06 1.1 117505 1.1 down down correct
TITN.US Titan Machinery Inc 20251014 0 15.24 15.89 15.15 15.63 170453 15.63 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20251014 0 2.96 3.06 2.917 3.01 65700 3.01 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20251014 0 4.94 5.235 4.9 5.15 176267 5.15 up up correct
TLF.US Tandy Leather Factory Inc 20251014 0 3 3.05 2.9999 3.0171 15539 1.7423 up up correct
TLIS.US Talis Biomedical Corporation 20251014 0 1.5 1.5 1.5 1.5 0 1.5
TLRY.US Tilray Inc 20251014 0 1.64 1.66 1.59 1.6 7552045 16 down down correct
TLS.US Telos Corporation 20251014 0 6.68 7.305 6.61 7.2 1412698 7.2 up down incorrect
TLSA.US Tiziana Life Sciences PLC 20251014 0 2.07 2.19 2.01 2.14 187500 2.14 up down incorrect
TMC.US TMC the metals company Inc 20251014 0 10.745 10.87 9.75 10.69 21740529 10.69 down up incorrect
TMCI.US Treace Medical Concepts Inc 20251014 0 5.91 6.365 5.83 6.2 419574 6.2 up down incorrect
TMCWW.US TMC the metals company Inc. Warrants 20251014 0 3.84 3.84 2.71 3.05 1209700 3.05 down up incorrect
TMDX.US TransMedics Group Inc 20251014 0 108.58 114.66 108.34 111.23 690700 111.23 up up correct
TMUS.US T 20251014 0 230 230.65 226.98 229.42 3894200 227.1965 down down correct
TNDM.US Tandem Diabetes Care Inc 20251014 0 13.69 14.46 13.5 14.38 3101183 14.38 up up correct
TNGX.US Bctg Acquisition Corp 20251014 0 8.37 9.11 8.13 8.7 2283885 8.7 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20251014 0 19.72 20.69 19.28 20.01 749500 20.01 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20251014 0 1.98 2.07 1.88 2 6154256 2 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20251014 0 3.89 4.05 3.79 3.99 1563078 3.99 up up correct
TOIIW.US The Oncology Institute Inc 20251014 0 0.1053 0.1115 0.1 0.11 96177 0.11 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20251014 0 0.98 0.9889 0.95 0.9692 29635 0.9692 down down correct
TOPS.US Top Ships Inc 20251014 0 6 6.06 5.62 5.65 10200 5.65 down down correct
TOUR.US Tuniu Corporation 20251014 0 0.83 0.8725 0.81 0.8361 383468 0.8361 up up correct
TOWN.US TowneBank 20251014 0 33.06 34.21 33.06 33.97 318210 33.7004 up up correct
TPST.US Tempest Therapeutics Inc 20251014 0 11.4 12.0908 10.88 11.83 89240 11.83 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20251014 0 5.71 6.2111 5.55 6.06 165152 6.06 up up correct
TREE.US LendingTree Inc 20251014 0 53.83 58.08 53.1 57.95 293964 57.95 up up correct
TRIB.US Trinity Biotech plc 20251014 0 1.05 1.08 1.03 1.07 70200 1.07 up up correct
TRIL.US Trillium Therapeutics Inc 20251014 0 19.7 19.752 19.63 19.752 1200 19.752 up up correct
TRIN.US Trinity Capital Inc 20251014 0 14.8 15.115 14.72 15 1208827 14.1831 up up correct
TRIP.US TripAdvisor Inc 20251014 0 15.08 16.04 15.04 15.72 1878579 15.72 up up correct
TRMB.US Trimble Inc 20251014 0 75.65 78.645 75.4 78.04 1073764 78.04 up up correct
TRMD.US TORM plc 20251014 0 19.45 19.63 19.35 19.47 489700 18.9424 up up correct
TRMK.US Trustmark Corporation 20251014 0 38.02 39.77 38.02 39.61 250402 39.1444 up down incorrect
TRNS.US Transcat Inc 20251014 0 69.18 72.465 69.18 71.93 41260 71.93 up down incorrect
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20251014 0 3.71 3.99 3.71 3.89 2733700 3.89 up down incorrect
TROO.US TROOPS Inc 20251014 0 1.52 1.53 1.26 1.45 436600 1.45 down down correct
TROW.US T. Rowe Price Group Inc 20251014 0 104.48 107.195 104.25 106.13 1195120 104.8451 up up correct
TRS.US TriMas Corporation 20251014 0 35.68 36.77 35.44 36.74 334900 36.6563 up up correct
TRST.US TrustCo Bank Corp NY 20251014 0 35.35 36.98 35.35 36.78 60492 36.1454 up down incorrect
TRTN.US PE 20251014 0 19.47 19.47 19.04 19.16 3978 18.8083 down up incorrect
TRUE.US TrueCar Inc 20251014 0 1.4 1.505 1.38 1.48 237918 1.48 up down incorrect
TRUP.US Trupanion Inc 20251014 0 41.04 42.39 40.66 41.82 350183 41.82 up down incorrect
TRVG.US trivago N.V 20251014 0 3.13 3.18 3.121 3.133 18401 3.133 up up correct
TRVI.US Trevi Therapeutics Inc 20251014 0 9.45 10.31 9.28 10.19 2566521 10.19 up up correct
TRVN.US Trevena Inc 20251014 0 0.012 0.012 0.012 0.012 1600 0.012
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20251014 0 32.96 35.15 31.87 35.15 105035 35.15 up up correct
TSBK.US Timberland Bancorp Inc 20251014 0 31.76 32.625 31.76 32.44 13439 31.9327 up up correct
TSCO.US Tractor Supply Company 20251014 0 54.64 55.72 54.45 55.48 3767400 54.9929 up up correct
TSEM.US Tower Semiconductor Ltd 20251014 0 71.08 74.425 70.91 73.39 568370 73.39 up up correct
TSHA.US Taysha Gene Therapies Inc 20251014 0 4.99 5.16 4.8 5.155 4798800 5.155 up up correct
TSIFX.US TSIFX 20251014 0 2.94 2.94 2.94 2.94 0 2.94
TSLA.US Tesla Inc 20251014 0 426.79 434.2 417.86 429.24 72669400 429.24 up down incorrect
TTD.US The Trade Desk Inc 20251014 0 50.3 51.26 49.45 50.73 8133825 50.73 up up correct
TTEC.US TTEC Holdings Inc 20251014 0 3.32 3.59 3.32 3.53 199646 3.53 up up correct
TTEK.US Tetra Tech Inc 20251014 0 34.31 34.42 32.99 33.32 2830900 33.2042 down down correct
TTGT.US TechTarget Inc 20251014 0 5.61 5.62 5.41 5.51 420600 5.51 down down correct
TTMI.US TTM Technologies Inc 20251014 0 53.6 55.86 53.356 55.25 1665695 55.25 up up correct
TTOO.US T2 Biosystems Inc 20251014 0 0.012 0.012 0.011 0.012 5400 0.012
TTSH.US Tile Shop Holdings Inc. Common Stock 20251014 0 6.11 6.27 6.1 6.26 249238 6.26 up down incorrect
TTWO.US Take 20251014 0 256.99 260.7299 254.5487 257.72 900072 257.72 up down incorrect
TUSK.US Mammoth Energy Services Inc 20251014 0 2.2 2.31 2.1943 2.29 64579 2.29 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20251014 0 12 12.35 12 12.35 4100 12.35 up up correct
TVACW.US Thayer Ventures Acquisition Corporation 20251014 0 1.47 1.75 1.435 1.6 287659 1.6 up up correct
TVTX.US Travere Therapeutics Inc 20251014 0 26.11 26.365 25.61 26.14 1094025 26.14 up up correct
TW.US Tradeweb Markets Inc 20251014 0 108.31 109.08 106.32 108.23 1718600 107.9879 down down correct
TWIN.US Twin Disc Incorporated 20251014 0 14.52 15.12 14.19 14.92 47083 14.8477 up up correct
TWST.US Twist Bioscience Corporation 20251014 0 29.54 31.4 29 30.55 1350064 30.55 up up correct
TXG.US 10x Genomics Inc 20251014 0 11.33 11.76 11.16 11.54 1696000 11.54 up up correct
TXMD.US TherapeuticsMD Inc 20251014 0 1.04 1.04 1.03 1.04 10900 1.04
TXN.US Texas Instruments Incorporated 20251014 0 171.97 176.27 171.45 173.94 9919400 171.2832 up down incorrect
TXRH.US Texas Roadhouse Inc 20251014 0 171.15 171.89 169.63 169.83 1563822 169.1543 down down correct
TYRA.US Tyra Biosciences Inc 20251014 0 14.28 14.46 13.815 13.92 124695 13.92 down down correct
TZOO.US Travelzoo 20251014 0 10.02 10.45 9.95 10.37 107400 10.37 up up correct
UAL.US United Airlines Holdings Inc 20251014 0 97.5 103.85 97.2 103.15 6591800 103.15 up up correct
UBCP.US United Bancorp Inc 20251014 0 13.16 13.255 12.96 13.0875 1888 12.9091 down down correct
UBFO.US United Security Bancshares 20251014 0 8.61 8.92 8.61 8.83 22017 8.7263 up up correct
UBOH.US United Bancshares Inc 20251014 0 35.6 36.1 35.25 36.1 3226 35.8589 up up correct
UBSI.US United Bankshares Inc 20251014 0 35.86 37.3 35.86 37.06 781546 36.7037 up up correct
UCL.US uCloudlink Group Inc 20251014 0 2.1006 2.165 2.1 2.1199 14477 2.1199 up up correct
UCTT.US Ultra Clean Holdings Inc 20251014 0 26.71 28.3 26.71 27.98 304447 27.98 up up correct
UDMY.US Udemy Inc. Common Stock 20251014 0 6.33 6.515 6.26 6.5 1740409 6.5 up up correct
UEIC.US Universal Electronics Inc 20251014 0 4.43 4.64 4.43 4.62 58386 4.62 up down incorrect
UFCS.US United Fire Group Inc 20251014 0 30.14 31.47 30.14 31.29 108804 30.9871 up up correct
UFPI.US UFP Industries Inc 20251014 0 89.52 92.24 89.52 91.98 374500 91.3132 up up correct
UFPT.US UFP Technologies Inc 20251014 0 193.36 199.94 193.3 199.34 90756 199.34 up down incorrect
UG.US United 20251014 0 7.5 7.6 7.5 7.5 3956 7.2378
UGRO.US urban 20251014 0 0.49 0.78 0.44 0.575 9127048 14.375 up down incorrect
UHAL.US AMERCO 20251014 0 55.42 56.24 55.42 55.92 110500 55.92 up up correct
UK.US Ucommune International Ltd 20251014 0 1.0971 1.0971 1.0304 1.05 30532 1.05 down down correct
UKOMW.US Ucommune International Ltd 20251014 0 0.0048 0.0064 0.0048 0.0054 34145 0.0054 up up correct
ULBI.US Ultralife Corporation 20251014 0 6.76 7.49 6.5 7.21 242597 7.21 up up correct
ULCC.US Frontier Group Holdings Inc 20251014 0 4 4.46 3.99 4.39 4274924 4.39 up up correct
ULH.US Universal Logistics Holdings Inc 20251014 0 18.5 19.41 18.4 19.1 73501 18.9665 up up correct
ULTA.US Ulta Beauty Inc 20251014 0 541.51 551.5 537.95 541.01 560900 541.01 down down correct
UMBF.US UMB Financial Corporation 20251014 0 115.57 119.35 115.295 118.42 563418 117.9731 up up correct
UNB.US Union Bankshares Inc 20251014 0 24.25 25.28 24.25 25 8700 24.2863 up up correct
UNCY.US Unicycive Therapeutics Inc. 20251014 0 4.46 4.74 4.337 4.56 304500 4.56 up up correct
UNIT.US Uniti Group Inc 20251014 0 5.33 5.5353 5.3 5.36 2239557 5.36 up up correct
UNTY.US Unity Bancorp Inc 20251014 0 47.27 49.4 47.12 49.31 90126 49.0173 up down incorrect
UONE.US Urban One Inc 20251014 0 1.32 1.35 1.32 1.34 1130 13.4 up down incorrect
UONEK.US Urban One Inc 20251014 0 0.673 0.71 0.66 0.66 1258 6.6 down up incorrect
UPC.US Universe Pharmaceuticals INC 20251014 0 6 7.3 5.82 6.35 86250 6.35 up down incorrect
UPLD.US Upland Software Inc 20251014 0 2.37 2.48 2.3184 2.44 58615 2.44 up up correct
UPST.US Upstart Holdings Inc 20251014 0 48.27 50.94 47.76 50.39 5609100 50.39 up up correct
UPWK.US Upwork Inc 20251014 0 16.81 17.195 16.8 16.94 1669274 16.94 up up correct
URBN.US Urban Outfitters Inc 20251014 0 67.97 68.83 67.08 67.92 2162300 67.92 down down correct
URGN.US UroGen Pharma Ltd 20251014 0 16.6 16.98 16.27 16.65 1104909 16.65 up up correct
UROY.US Uranium Royalty Corp 20251014 0 4.27 4.34 3.93 4.27 4336297 4.27
USAU.US U.S. Gold Corp 20251014 0 18 18.98 17.9 18.83 390900 18.83 up up correct
USCB.US US Century Bank 20251014 0 16.71 17.57 16.625 17.48 31059 17.2724 up up correct
USEG.US U.S. Energy Corp 20251014 0 1.12 1.16 1.11 1.14 522000 1.14 up up correct
USIO.US Usio Inc 20251014 0 1.39 1.43 1.37 1.43 68025 1.43 up up correct
USLM.US United States Lime & Minerals Inc 20251014 0 124.06 127.36 123.79 127.21 54600 127.0736 up up correct
USQIX.US USQ Core Real Estate Fund 20251014 0 21.62 21.62 21.62 21.62 0 21.0621
USQSX.US USQ Core Real Estate Fund 20251014 0 21.75 21.75 21.75 21.75 0 21.75
UTHR.US United Therapeutics Corporation 20251014 0 437.53 442.23 430.795 433.61 665453 433.61 down down correct
UTMD.US Utah Medical Products Inc 20251014 0 60.53 60.725 60.15 60.15 5772 59.8257 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20251014 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20251014 0 2.37 2.37 2.37 2.37 1500 2.37
UVSP.US Univest Financial Corporation 20251014 0 28.78 30.18 28.78 30.09 72580 29.6761 up up correct
UXIN.US Uxin Limited 20251014 0 2.9 3.13 2.72 3.13 261748 3.13 up up correct
VABK.US Virginia National Bankshares Corporation 20251014 0 39.33 40.77 39.14 40.15 9167 39.4388 up up correct
VALN.US Valneva SE 20251014 0 10.21 10.62 10.08 10.41 74450 10.41 up up correct
VALU.US Value Line Inc 20251014 0 39.8 39.831 38.36 38.8 2919 38.1518 down up incorrect
VAXX.US Vaxxinity Inc. Class A Common Stock 20251014 0 0.02 0.02 0.0001 0.0001 25307 0.0001 down up incorrect
VBNK.US VersaBank Common Shares 20251014 0 11.82 12.335 11.82 12.21 56348 12.1951 up up correct
VBTX.US Veritex Holdings Inc 20251014 0 30.93 32.1 30.81 31.85 866820 31.85 up up correct
VC.US Visteon Corporation 20251014 0 110.7 113.4 109.38 113.29 1038300 112.5367 up up correct
VCEL.US Vericel Corporation 20251014 0 33.3 35.7 32.9 34.64 884952 34.64 up up correct
VCNX.US Vaccinex Inc 20251014 0 0.52 0.52 0.52 0.52 0 0.52
VCRRX.US Versus Capital Real Assets Fund LLC 20251014 0 28.77 28.77 28.77 28.77 0 27.8868
VCTR.US Victory Capital Holdings Inc 20251014 0 66.51 68.68 66.42 68.16 345299 67.6306 up up correct
VCYT.US Veracyte Inc 20251014 0 33.76 34.96 33.2 33.95 867164 33.95 up up correct
VECO.US Veeco Instruments Inc 20251014 0 27.62 28.7 27.62 27.81 2236875 27.81 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20251014 0 2.46 2.55 2.33 2.42 99658 2.42 down up incorrect
VELO.US Velocity Acquisition Corp 20251014 0 5.12 7.36 5.12 6.85 1996800 6.85 up down incorrect
VEON.US VEON Ltd 20251014 0 49.2 50.01 48.71 48.85 64900 48.85 down down correct
VERA.US Vera Therapeutics Inc 20251014 0 30.09 30.834 29.58 30.3 1024037 30.3 up up correct
VERB.US Verb Technology Company Inc 20251014 0 4.52 4.64 4.25 4.28 766840 4.28 down down correct
VERI.US Veritone Inc 20251014 0 5.06 5.69 4.765 5.46 13741290 5.46 up up correct
VERO.US Venus Concept Inc 20251014 0 2.3 2.51 2.3 2.42 60600 2.42 up up correct
VERU.US Veru Inc 20251014 0 4.13 4.2 3.9243 4.15 74087 4.15 up up correct
VERX.US Vertex Inc 20251014 0 24.47 25.1 24.22 25.06 1077000 25.06 up up correct
VFF.US Village Farms International Inc 20251014 0 3.4 3.4 3.2 3.23 3104756 3.23 down down correct
VFLEX.US VFLEX 20251014 0 27.26 27.26 27.26 27.26 0 26.6303
VG.US Vonage Holdings Corp 20251014 0 8.75 9.26 8.61 9 16555500 8.9751 up up correct
VIA.US Via Renewables Inc 20251014 0 46.75 47.595 46.59 47.2 149800 47.2 up up correct
VIASP.US Via Renewables Inc 20251014 0 25.39 25.4 25.3 25.4 4200 24.741 up up correct
VIAV.US Viavi Solutions Inc 20251014 0 12.43 12.82 12.43 12.78 2150691 12.78 up up correct
VICR.US Vicor Corporation 20251014 0 50.82 54.11 50.3101 53.65 284930 53.65 up up correct
VINC.US Vincerx Pharma Inc 20251014 0 0.045 0.045 0.0376 0.0376 216146 0.0376 down up incorrect
VINP.US Vinci Partners Investments Ltd 20251014 0 11 11.5 10.815 11.22 113200 11.0782 up up correct
VIOT.US Viomi Technology Co. Ltd 20251014 0 3.03 3.09 2.9528 3.07 202566 3.07 up up correct
VIR.US Vir Biotechnology Inc 20251014 0 5.87 5.87 5.71 5.72 632671 5.72 down down correct
VIRC.US Virco Mfg. Corporation 20251014 0 6.67 7.05 6.67 7 80007 6.9738 up up correct
VIRT.US Virtu Financial Inc 20251014 0 32.9 33.65 32.77 33.51 675753 33.0937 up up correct
VIRX.US Viracta Therapeutics Inc 20251014 0 0.0098 0.0098 0.0098 0.0098 0 0.0098
VISL.US Vislink Technologies Inc 20251014 0 1.83 1.83 1.83 1.83 64 1.83
VITL.US Vital Farms Inc 20251014 0 41.56 42.42 41.03 41.98 844900 41.98 up up correct
VIVE.US Viveve Medical Inc 20251014 0 0.0001 0.0001 0.0001 0.0001 6203 0.0001
VKTX.US Viking Therapeutics Inc 20251014 0 32.868 34.09 32.21 33.05 3093844 33.05 up up correct
VLGEA.US Village Super Market Inc 20251014 0 31.64 32.85 31.64 32.73 67815 32.5007 up up correct
VLN.US WT 20251014 0 0.0674 0.075 0.0674 0.07 4566 0.07 up up correct
VLY.US Valley National Bancorp 20251014 0 10.47 10.9 10.4 10.79 20980000 10.6904 up up correct
VLYPO.US Valley National Bancorp 20251014 0 25.01 25.135 24.95 25.135 5390 24.6428 up up correct
VLYPP.US Valley National Bancorp 20251014 0 25.25 25.25 25.055 25.055 2419 24.5488 down down correct
VMAR.US Vision Marine Technologies Inc 20251014 0 1.54 1.595 1.49 1.58 4063 63.2 up up correct
VMD.US Viemed Healthcare Inc 20251014 0 6.81 6.95 6.81 6.89 166500 6.89 up up correct
VMEO.US Vimeo Inc 20251014 0 7.75 7.76 7.75 7.75 1036100 7.75
VNDA.US Vanda Pharmaceuticals Inc 20251014 0 5.23 5.32 5.1601 5.23 477326 5.23
VNET.US 21Vianet Group Inc 20251014 0 8.81 9.19 8.72 9.18 4650100 9.18 up up correct
VNO.US PO 20251014 0 14.99 15.08 14.875 14.99 5978 14.7079
VNOM.US Viper Energy Partners LP 20251014 0 36.43 36.88 36.26 36.59 1177237 35.6081 up up correct
VOD.US Vodafone Group Plc 20251014 0 11.25 11.36 11.24 11.35 5823883 11.1091 up up correct
VOR.US Vor Biopharma Inc 20251014 0 33.03 33.03 29.2 30.81 615000 30.81 down down correct
VRA.US Vera Bradley Inc 20251014 0 1.99 2.09 1.98 2.07 162200 2.07 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20251014 0 1.5 1.66 1.46 1.65 205700 1.65 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20251014 0 4.09 4.15 3.946 4.11 66000 4.11 up up correct
VRDN.US Viridian Therapeutics Inc 20251014 0 21.04 21.3 20.71 20.78 891349 20.78 down down correct
VREX.US Varex Imaging Corporation 20251014 0 11.04 11.5 10.836 11.48 232000 11.48 up up correct
VRM.US Vroom Inc 20251014 0 25.359 25.68 25.359 25.68 800 25.68 up up correct
VRME.US VerifyMe Inc 20251014 0 1.05 1.13 1.02 1.09 452900 1.09 up up correct
VRNS.US Varonis Systems Inc 20251014 0 61.26 61.485 60.03 61.15 1333700 61.15 down down correct
VRNT.US Verint Systems Inc 20251014 0 20.28 20.3 20.26 20.28 1031400 20.28
VRPX.US Virpax Pharmaceuticals Inc 20251014 0 0.021 0.021 0.021 0.021 8300 0.021
VRRM.US Verra Mobility Corporation 20251014 0 23.86 24.295 23.82 24.22 1093000 24.22 up up correct
VRSK.US Verisk Analytics Inc 20251014 0 242.89 245.685 241.9 243.36 905040 242.8557 up up correct
VRSN.US VeriSign Inc 20251014 0 262.92 267.68 262.775 265.01 724256 263.2152 up up correct
VRTS.US Virtus Investment Partners Inc 20251014 0 185.71 194.06 185.71 193 89600 187.4111 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20251014 0 406.08 415.55 405.455 412.22 1048332 412.22 up up correct
VS.US Versus Systems Inc 20251014 0 2.05 2.1137 2.01 2.1 16500 2.1 up up correct
VSAT.US Viasat Inc 20251014 0 33.72 37.14 33.23 36.92 2519500 36.92 up up correct
VSEC.US VSE Corporation 20251014 0 156.64 161.31 154.76 159.57 119795 159.3936 up down incorrect
VSSYW.US Versus Systems Inc 20251014 0 0.046 0.054 0.046 0.046 4900 0.046
VSTA.US Vasta Platform Limited 20251014 0 4.95 4.98 4.94 4.96 25208 4.96 up up correct
VSTM.US Verastem Inc 20251014 0 9.13 9.36 8.77 9 1629900 9 down down correct
VTGN.US VistaGen Therapeutics Inc 20251014 0 3.91 4.13 3.85 4.01 637800 4.01 up up correct
VTRS.US Viatris Inc 20251014 0 9.75 9.97 9.73 9.93 6459700 9.8161 up down incorrect
VTSI.US VirTra Inc 20251014 0 5.92 6.09 5.8501 6.09 27800 6.09 up up correct
VTVT.US vTv Therapeutics Inc 20251014 0 21.8 21.81 21.8 21.81 1600 21.81 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20251014 0 3.63 3.74 3.6033 3.65 529014 3.65 up up correct
VUZI.US Vuzix Corporation 20251014 0 3.55 3.8 3.38 3.69 1857000 3.69 up up correct
VVOS.US Vivos Therapeutics Inc 20251014 0 3.16 3.235 3.1 3.18 277200 3.18 up up correct
VVPR.US VivoPower International PLC 20251014 0 4.6 4.76 4.51 4.61 388800 4.61 up up correct
VXRT.US Vaxart Inc 20251014 0 0.36 0.37 0.34 0.34 414800 0.34 down down correct
VYGR.US Voyager Therapeutics Inc 20251014 0 4.75 5.05 4.72 4.98 567500 4.98 up up correct
VYNE.US VYNE Therapeutics Inc 20251014 0 0.365 0.39 0.344 0.39 2912900 0.39 up up correct
WABC.US Westamerica Bancorporation 20251014 0 45.7 47.605 45.35 47.33 150505 46.4468 up up correct
WAFD.US Washington Federal Inc 20251014 0 28.84 29.865 28.84 29.69 410413 29.1933 up up correct
WAFDP.US Washington Federal Inc 20251014 0 16.62 16.79 16.5 16.68 49100 16.3854 up up correct
WAFU.US Wah Fu Education Group Limited 20251014 0 1.83 1.98 1.83 1.96 25300 1.96 up up correct
WAL.US PA 20251014 0 21.55 21.55 21.05 21.29 275628 21.0426 down down correct
WALD.US Waldencast Acquisition Corp 20251014 0 1.83 1.95 1.8 1.91 39900 1.91 up up correct
WALDW.US Waldencast Acquisition Corp 20251014 0 0.0353 0.04 0.035 0.035 21853 0.035 down down correct
WASH.US Washington Trust Bancorp Inc 20251014 0 26.47 27.23 26.47 27.08 200644 26.5668 up down incorrect
WATT.US Energous Corporation 20251014 0 7.63 7.67 7.25 7.51 139900 7.51 down up incorrect
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20251014 0 8.01 8.5 8 8.37 47300 8.37 up down incorrect
WB.US Weibo Corporation 20251014 0 11.26 11.39 10.95 11.27 1293200 11.27 up down incorrect
WCLD.US WisdomTree Cloud Computing Fund 20251014 0 34.28 34.96 33.97 34.66 213400 34.66 up up correct
WDAY.US Workday Inc 20251014 0 233.71 238.97 232.8 237.18 1792700 237.18 up up correct
WDC.US Western Digital Corporation 20251014 0 116.11 117.28 112.52 113.13 7844200 112.985 down down correct
WDFC.US WD 20251014 0 192.4 195.4 190.5 191.22 111500 189.3526 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20251014 0 1.87 1.87 1.87 1.87 0 1.87
WEN.US The Wendy's Company 20251014 0 8.61 9.03 8.55 8.92 7439700 8.6119 up down incorrect
WERN.US Werner Enterprises Inc 20251014 0 26.04 26.7908 25.99 26.54 1161256 26.4186 up up correct
WEYS.US Weyco Group Inc 20251014 0 28.41 29.07 28.41 28.95 10975 28.7251 up up correct
WFC.US PD 20251014 0 17.68 17.76 17.6342 17.65 48005 17.128 down down correct
WFCF.US Where Food Comes From Inc 20251014 0 13.07 13.07 12.38 12.41 1700 12.41 down down correct
WFCPX.US Wells Fargo & Co Non 20251014 0 17.27 17.27 17.27 17.27 0 16.8997
WFRD.US Weatherford International plc Ordinary Shares 20251014 0 61.15 63.85 61 63.33 472300 62.9408 up up correct
WHF.US WhiteHorse Finance Inc 20251014 0 6.7 6.93 6.671 6.82 70425 6.5506 up up correct
WHLM.US Wilhelmina International Inc 20251014 0 2.99 2.99 2.99 2.99 0 2.99
WHLR.US Wheeler Real Estate Investment Trust Inc 20251014 0 3.77 3.903 3.41 3.88 18500 23.28 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20251014 0 35.49 36.43 35.49 35.96 3100 35.96 up up correct
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20251014 0 115 115 115 115 0 115
WHLRP.US Wheeler Real Estate Investment Trust Inc 20251014 0 4.09 4.09 4.09 4.09 100 4.09
WILC.US G. Willi 20251014 0 19.94 20.86 19.94 20.83 3100 20.83 up up correct
WIMI.US WiMi Hologram Cloud Inc 20251014 0 4.02 4.308 3.97 4.24 193200 4.24 up up correct
WINA.US Winmark Corporation 20251014 0 419.92 436.95 419.92 435.07 83804 433.1344 up up correct
WING.US Wingstop Inc 20251014 0 253.54 258.17 250.61 254.99 839600 254.332 up up correct
WINT.US Windtree Therapeutics Inc 20251014 0 0.17 0.19 0.14 0.16 282500 0.16 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20251014 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20251014 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20251014 0 133.6 139.36 132.5 138.03 1659400 138.03 up up correct
WKEY.US WISeKey International Holding AG 20251014 0 7.8 10.1469 7.6 9.48 2462995 9.48 up up correct
WKHS.US Workhorse Group Inc 20251014 0 1.09 1.11 1.06 1.1 66767 13.2 up up correct
WKSP.US Worksport Ltd. Common Stock 20251014 0 3.57 3.622 3.43 3.53 312100 3.53 down down correct
WLDN.US Willdan Group Inc 20251014 0 91.52 95.79 90.12 95.56 271500 95.56 up up correct
WLFC.US Willis Lease Finance Corporation 20251014 0 130 135.74 129.59 135.13 76272 134.4508 up up correct
WMG.US Warner Music Group Corp 20251014 0 32.35 32.65 31.83 32.58 2559446 32.1652 up up correct
WNEB.US Western New England Bancorp Inc 20251014 0 10.89 11.59 10.8473 11.51 41677 11.3845 up up correct
WNW.US Wunong Net Technology Company Limited 20251014 0 1.92 1.92 1.8 1.82 15125 1.82 down down correct
WOOF.US Petco Health and Wellness Company Inc 20251014 0 3.42 3.58 3.35 3.55 2471300 3.55 up up correct
WORX.US SCWorx Corp 20251014 0 0.26 0.31 0.26 0.298 6130500 0.298 up up correct
WPRT.US Westport Fuel Systems Inc 20251014 0 2.12 2.3 2.1 2.3 164000 2.3 up up correct
WRAP.US Wrap Technologies Inc 20251014 0 2.5 2.65 2.5 2.59 245300 2.59 up up correct
WRLD.US World Acceptance Corporation 20251014 0 165.15 180 164.3 179.27 75200 179.27 up up correct
WSBC.US WesBanco Inc 20251014 0 32.35 33.9 32.28 33.75 704882 33.0001 up up correct
WSBCP.US WesBanco Inc 20251014 0 25.31 25.325 25.3 25.317 3000 24.8957 up up correct
WSBF.US Waterstone Financial Inc 20251014 0 14.61 15.08 14.61 15.01 67600 14.8749 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20251014 0 21.41 22.41 21.355 22.1 1249500 21.9493 up up correct
WSFS.US WSFS Financial Corporation 20251014 0 52.77 54.63 52.37 54.43 274968 54.1193 up up correct
WTBA.US West Bancorporation Inc 20251014 0 19.32 20.12 19.32 19.95 41301 19.529 up up correct
WTER.US The Alkaline Water Company Inc 20251014 0 0.015 0.015 0.0134 0.0134 155297 0.134 down down correct
WTFC.US Wintrust Financial Corporation 20251014 0 127.94 132.56 127.34 131.7 353451 130.7354 up up correct
WTW.US Weight Watchers International Inc 20251014 0 337.76 345.14 337.76 343.31 365289 342.3632 up up correct
WVE.US Wave Life Sciences Ltd 20251014 0 7.68 7.97 7.48 7.89 1551340 7.89 up up correct
WVFC.US WVS Financial Corp 20251014 0 12.3 12.6 12.3 12.3001 700 12.1217 up up correct
WVVI.US Willamette Valley Vineyards Inc 20251014 0 3.43 3.62 3.41 3.59 21700 3.59 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20251014 0 3.23 3.23 3.23 3.23 212 3.0253
WW.US WW International Inc 20251014 0 25.9 26.15 25.07 26 124200 26 up up correct
WWD.US Woodward Inc 20251014 0 250.64 258.68 249.36 255.34 326754 254.8564 up up correct
WYNN.US Wynn Resorts Limited 20251014 0 112 117.5 111.97 116.11 1332600 115.6174 up up correct
XAIR.US Beyond Air Inc 20251014 0 2.63 2.7172 2.52 2.7 215206 2.7 up up correct
XBIO.US Xenetic Biosciences Inc 20251014 0 5.23 5.9 4.945 5.07 259421 5.07 down down correct
XBIT.US XBiotech Inc 20251014 0 2.52 2.56 2.35 2.51 62665 2.51 down down correct
XCAPX.US ACAP Strategic Fund 20251014 0 29.24 29.24 29.24 29.24 0 29.24
XCUR.US Exicure Inc 20251014 0 5.05 5.23 4.9124 5.1 33298 5.1 up down incorrect
XCWPX.US ACAP Strategic Fund Class W Shares 20251014 0 22.22 22.22 22.22 22.22 0 22.22
XEL.US Xcel Energy Inc 20251014 0 80.41 81.46 80.355 80.85 3928522 80.2308 up up correct
XELA.US Exela Technologies Inc 20251014 0 0.002 0.011 0.002 0.002 4900 0.002
XELB.US Xcel Brands Inc 20251014 0 2.03 2.25 1.9609 2.22 131976 2.22 up up correct
XENE.US Xenon Pharmaceuticals Inc 20251014 0 39.82 40.92 39.41 40.57 432400 40.57 up up correct
XERS.US Xeris Pharmaceuticals Inc 20251014 0 7.97 8.25 7.94 8.12 1837800 8.12 up up correct
XFOR.US X4 Pharmaceuticals Inc 20251014 0 3.01 3.03 2.91 2.97 377700 2.97 down down correct
XGN.US Exagen Inc 20251014 0 11.25 11.75 11.06 11.54 662100 11.54 up up correct
XILSX.US Pioneer ILS Interval Fund 20251014 0 10.08 10.08 10.08 10.08 0 9.1861
XLO.US Xilio Therapeutics Inc. Common Stock 20251014 0 0.77 0.782 0.75 0.759 347600 0.759 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20251014 0 48.8 49.37 47.25 48.24 689900 48.24 down down correct
XNCR.US Xencor Inc 20251014 0 13.95 13.98 11.17 12.43 2898409 12.43 down up incorrect
XNET.US Xunlei Limited 20251014 0 8.81 9.17 8.68 9.04 427400 9.04 up down incorrect
XOMA.US XOMA Corporation 20251014 0 35.29 37.36 35.2 37.01 31500 37.01 up down incorrect
XOMAO.US XOMA Corporation 20251014 0 25.3 25.3 25.16 25.25 4400 24.7325 down up incorrect
XOMAP.US XOMA Corporation 20251014 0 26.19 26.19 26.19 26.19 0 25.6646
XONE.US The ExOne Company 20251014 0 49.625 49.63 49.62 49.625 107700 48.8219
XOS.US Xos Inc 20251014 0 2.8 2.89 2.76 2.85 43885 2.85 up up correct
XOSWW.US Xos Equity Warrants 20251014 0 0.0108 0.0108 0.0102 0.0107 15603 0.0107 down down correct
XP.US XP Inc 20251014 0 15.64 16.2 15.609 16.04 6823500 15.8801 up up correct
XPEL.US XPEL Inc 20251014 0 33.76 34.79 33.71 34.12 123600 34.12 up up correct
XPER.US Xperi Holding Corporation 20251014 0 6.38 6.79 6.38 6.71 519000 6.71 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20251014 0 5.65 5.65 5.65 5.65 0 5.471
XRAY.US DENTSPLY SIRONA Inc 20251014 0 12.01 12.51 11.895 12.47 3196261 12.2922 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20251014 0 0.8503 0.8782 0.85 0.8748 8640 0.8748 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20251014 0 3.2 3.32 3.17 3.24 4301900 3.2073 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20251014 0 9.44 9.44 9.44 9.44 0 9.1142
XSICX.US Voya Senior Income Fund Class 20251014 0 9.41 9.41 9.41 9.41 0 9.1509
XSIIX.US ING Senior Incm Fd 20251014 0 9.39 9.39 9.39 9.39 0 9.109
XSIWX.US ING Senior Incm Fd 20251014 0 9.45 9.45 9.45 9.45 0 9.1674
XSLCX.US Invesco Senior Loan Fund Class 20251014 0 5.65 5.65 5.65 5.65 0 5.473
XTLB.US XTL Biopharmaceuticals Ltd 20251014 0 1.36 1.56 1.31 1.31 275819 1.31 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20251014 0 1.53 1.598 1.52 1.56 24167 23.4 up up correct
YGMZ.US MingZhu Logistics Holdings Limited 20251014 0 0.702 0.77 0.66 0.685 28394 10.96 down down correct
YI.US 111 Inc 20251014 0 4.31 4.38 4.29 4.35 6600 4.35 up up correct
YJ.US Yunji Inc 20251014 0 2.269 2.269 2.113 2.18 7300 2.18 down down correct
YORW.US The York Water Company 20251014 0 30.55 30.945 30.55 30.76 79567 30.3317 up up correct
YQ.US 17 Education & Technology Group Inc 20251014 0 4.89 5.24 4.85 5.08 66400 5.08 up up correct
YTRA.US Yatra Online Inc 20251014 0 1.7 1.84 1.67 1.685 399700 1.685 down down correct
Z.US Zillow Group Inc 20251014 0 69.23 72.87 69.2 72.31 2250000 72.31 up up correct
ZBRA.US Zebra Technologies Corporation 20251014 0 277 291 277 288.99 510600 288.99 up down incorrect
ZCMD.US Zhongchao Inc 20251014 0 0.698 0.747 0.68 0.722 15500 5.776 up down incorrect
ZD.US Ziff Davis Inc. 20251014 0 35.13 37.75 35.13 37.07 644200 37.07 up down incorrect
ZENV.US Zenvia Inc. Class A Common Stock 20251014 0 1.352 1.4 1.33 1.37 21800 1.37 up down incorrect
ZEUS.US Olympic Steel Inc 20251014 0 27.7 28.765 27.65 28.63 103447 28.5122 up up correct
ZG.US Zillow Group Inc 20251014 0 66.7 70 66.53 69.51 648700 69.51 up up correct
ZION.US Zions Bancorporation National Association 20251014 0 53.32 55.805 53.32 55.27 1411924 54.4038 up up correct
ZIONP.US Zions Bancorporation National Association 20251014 0 21.82 21.8863 21.72 21.814 3630 21.1902 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20251014 0 13.2 13.2 13.2 13.2 0 13.2
ZKIN.US ZK International Group Co. Ltd 20251014 0 2.29 2.48 2.27 2.27 15600 2.27 down down correct
ZLAB.US Zai Lab Limited 20251014 0 30.1 30.1 28.945 29.4 818000 29.4 down down correct
ZM.US Zoom Video Communications Inc 20251014 0 78.06 80.11 77.76 79.32 2089100 79.32 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20251014 0 1.6 1.63 1.53 1.54 1016200 1.54 down down correct
ZS.US Zscaler Inc 20251014 0 306.66 307.329 299.48 301.8 1537500 301.8 down down correct
ZUMZ.US Zumiez Inc 20251014 0 20.06 21.12 20.05 20.91 163300 20.91 up down incorrect
ZVZZT.US NASDAQ TEST STOCK 20251014 0 24.97 29.41 10.15 29.41 57794 29.41 up up correct
ZYXI.US Zynex Inc 20251014 0 1.36 1.41 1.35 1.38 46400 1.38 up up correct

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