CollectAI

close-nasdaq_stocks

2025/10/20

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20251020 0 6.36 6.36 6.36 6.36 0 6.2708
AACG.US ATA Creativity Global 20251020 0 1.13 1.3162 1.13 1.27 65185 1.27 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20251020 0 10.33 10.35 10.16 10.24 2605500 10.24 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20251020 0 10.84 10.84 10.59 10.705 2900 10.705 down down correct
AAIDX.US AAIDX 20251020 0 20.59 20.59 20.59 20.59 0 19.1827
AAL.US American Airlines Group Inc 20251020 0 11.93 12.24 11.87 12.17 39206500 12.17 up up correct
AAME.US Atlantic American Corporation 20251020 0 3.01 3.0992 2.9 3.03 50597 3.03 up up correct
AAOI.US Applied Optoelectronics Inc 20251020 0 32.89 35.85 32.6 34.14 6475281 34.14 up up correct
AAON.US AAON Inc 20251020 0 99.07 101.16 98.27 100.96 453800 100.8528 up up correct
AAPL.US Apple Inc 20251020 0 255.89 264.38 255.63 262.24 90483000 261.7411 up up correct
AATC.US Image Sensing Systems Inc 20251020 0 6.46 6.64 6.46 6.58 3700 6.2616 up up correct
ABCB.US Ameris Bancorp 20251020 0 71.09 72.91 70.95 72.59 362700 72.397 up up correct
ABCL.US AbCellera Biologics Inc 20251020 0 5.76 6.055 5.75 5.86 3962064 5.86 up up correct
ABEO.US Abeona Therapeutics Inc 20251020 0 5.48 5.6 5.26 5.5 1056000 5.5 up up correct
ABNB.US Airbnb Inc 20251020 0 126.11 128.5 125.79 127.21 3976900 127.21 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20251020 0 2.07 2.2 2.043 2.12 203600 2.12 up up correct
ABR.US PF 20251020 0 22.65 22.915 22.5631 22.86 8989 22.4619 up up correct
ABSI.US Absci Corporation Common Stock 20251020 0 4.73 4.9912 4.73 4.805 5069303 4.805 up up correct
ABUS.US Arbutus Biopharma Corporation 20251020 0 4.41 4.595 4.28 4.55 838669 4.55 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20251020 0 2.95 3.07 2.95 3 65914 3 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20251020 0 21.05 21.34 20.75 20.94 1660479 20.94 down up incorrect
ACB.US Aurora Cannabis Inc 20251020 0 5.24 5.4 5.205 5.33 954400 5.33 up down incorrect
ACET.US Adicet Bio Inc 20251020 0 1.01 1.02 0.961 0.9888 108207 15.8208 down down correct
ACGL.US Arch Capital Group Ltd 20251020 0 87.11 87.25 86 86.97 1892200 86.97 down down correct
ACGLN.US Arch Capital Group Ltd 20251020 0 17.78 17.79 17.64 17.79 17500 17.4968 up up correct
ACGLO.US Arch Capital Group Ltd 20251020 0 21.58 21.75 21.58 21.66 13307 21.3098 up up correct
ACHC.US Acadia Healthcare Company Inc 20251020 0 24.44 24.5899 23.9 23.96 1517607 23.96 down down correct
ACHV.US Achieve Life Sciences Inc 20251020 0 4.26 5.04 4.23 5 5045562 5 up up correct
ACIU.US AC Immune SA 20251020 0 2.91 3.049 2.851 2.95 204858 2.95 up up correct
ACIW.US ACI Worldwide Inc 20251020 0 49.16 49.655 48.65 49.01 730197 49.01 down down correct
ACLS.US Axcelis Technologies Inc 20251020 0 83.98 85.425 83.62 83.88 351578 83.88 down down correct
ACMR.US ACM Research Inc 20251020 0 38.46 40.02 38.42 39.79 1033558 39.79 up up correct
ACNB.US ACNB Corporation 20251020 0 43.05 44.29 43.05 44.29 19411 43.6183 up up correct
ACRS.US Aclaris Therapeutics Inc 20251020 0 1.97 2.04 1.93 2.01 726213 2.01 up up correct
ACT.US Enact Holdings Inc. Common Stock 20251020 0 35.62 35.8 35.29 35.75 188600 35.3769 up up correct
ACTG.US Acacia Research Corporation 20251020 0 3.54 3.6018 3.53 3.55 219201 3.55 up up correct
ACVA.US ACV Auctions Inc 20251020 0 8.7 9.2 8.62 9.09 1822700 9.09 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20251020 0 6.98 7.1296 6.89 6.97 98599 6.97 down down correct
ADAG.US Adagene Inc 20251020 0 1.762 1.91 1.75 1.9 53102 1.9 up up correct
ADAP.US Adaptimmune Therapeutics plc 20251020 0 0.0681 0.07 0.0565 0.059 328479812 0.059 down up incorrect
ADBE.US Adobe Inc 20251020 0 334.64 344.2 334.25 343.4 3903166 343.4 up down incorrect
ADC.US PA 20251020 0 17.99 18.11 17.99 18.072 9607 17.6208 up down incorrect
ADI.US Analog Devices Inc 20251020 0 242.87 246.84 242.87 246.22 2759700 244.5876 up up correct
ADIL.US Adial Pharmaceuticals Inc 20251020 0 0.389 0.389 0.3473 0.3633 23137 9.0825 down down correct
ADMA.US ADMA Biologics Inc 20251020 0 14.49 14.8 14.49 14.69 2895564 14.69 up up correct
ADN.US Advent Technologies Holdings Inc 20251020 0 3.2 3.33 3.13 3.33 47800 3.33 up down incorrect
ADNWW.US Advent Technologies Holdings Inc 20251020 0 0.0105 0.012 0.0104 0.011 96046 0.011 up up correct
ADP.US Automatic Data Processing Inc 20251020 0 281.61 283.74 281.18 283.03 1395700 281.2122 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20251020 0 16.73 17.87 16.634 17.83 2513000 17.83 up up correct
ADSK.US Autodesk Inc 20251020 0 305 308.08 304.32 307.95 885100 307.95 up up correct
ADTN.US ADTRAN Inc 20251020 0 9.16 9.305 9.095 9.18 920223 9.18 up up correct
ADTX.US Aditxt Inc 20251020 0 0.33 0.35 0.317 0.343 11764 38.759 up up correct
ADUS.US Addus HomeCare Corporation 20251020 0 119.48 121.69 118.9 121.42 96800 121.42 up up correct
ADV.US Advantage Solutions Inc 20251020 0 1.38 1.42 1.36 1.37 617223 1.37 down down correct
ADVM.US Adverum Biotechnologies Inc 20251020 0 4.29 4.5 4.27 4.46 86745 4.46 up up correct
ADVWW.US Advantage Solutions Inc 20251020 0 0.0047 0.0069 0.0037 0.0049 497810 0.0049 up up correct
ADXN.US Addex Therapeutics Ltd 20251020 0 9.6232 9.77 8.6733 8.99 53854 8.99 down down correct
ADXS.US Advaxis Inc 20251020 0 0.0333 0.0333 0.0333 0.0333 0 0.0333
AEAEU.US AltEnergy Acquisition Corp. Unit 20251020 0 10.82 10.82 10.82 10.82 0 10.82
AEHL.US Antelope Enterprise Holdings Limited 20251020 0 3.12 3.47 2.92 3.08 63800 18.48 down down correct
AEHR.US Aehr Test Systems 20251020 0 25.91 28.87 25.755 28.8 2638753 28.8 up up correct
AEI.US Alset EHome International Inc 20251020 0 2.48 2.59 2.39 2.55 21008 2.55 up up correct
AEIS.US Advanced Energy Industries Inc 20251020 0 192.51 198.68 192.51 197.44 787500 197.2797 up up correct
AEMD.US Aethlon Medical Inc 20251020 0 5.88 5.88 5.0008 5.51 94751 5.51 down down correct
AEP.US American Electric Power Company Inc 20251020 0 118.13 118.19 116.87 117.82 2989400 115.9812 down up incorrect
AEYE.US AudioEye Inc 20251020 0 13.22 13.76 13.22 13.7 66457 13.7 up up correct
AFBI.US Affinity Bancshares Inc 20251020 0 18.61 18.61 18.61 18.61 317 18.61
AFCG.US AFC Gamma Inc 20251020 0 3.4 3.49 3.4 3.44 119981 3.44 up up correct
AFIB.US Acutus Medical Inc 20251020 0 0.0005 0.0005 0.0005 0.0005 507 0.0005
AFRM.US Affirm Holdings Inc 20251020 0 68.81 72.53 68.2501 72.08 4928465 72.08 up up correct
AFYA.US Afya Limited 20251020 0 14.92 15.07 14.61 14.98 65340 14.98 up down incorrect
AGEN.US Agenus Inc 20251020 0 3.97 4.5999 3.9486 4.42 928072 4.42 up up correct
AGFY.US Agrify Corporation 20251020 0 42.71 43.7335 41.56 43.7335 7988 43.7335 up down incorrect
AGIO.US Agios Pharmaceuticals Inc 20251020 0 43.05 43.24 42 42.65 509000 42.65 down up incorrect
AGMH.US AGM Group Holdings Inc 20251020 0 4.85 4.85 4.41 4.46 105892 4.46 down down correct
AGNC.US AGNC Investment Corp 20251020 0 10 10.15 9.96 10.1 25049900 9.5561 up up correct
AGNCM.US AGNC Investment Corp 20251020 0 24.65 24.75 24.62 24.62 8932 24.0888 down down correct
AGNCN.US AGNC Investment Corp 20251020 0 25.59 25.638 25.55 25.61 10290 25.0242 up up correct
AGNCO.US AGNC Investment Corp 20251020 0 25.2 25.23 25.17 25.17 34600 24.5963 down down correct
AGNCP.US AGNC Investment Corp. 20251020 0 24.9 24.92 24.88 24.88 36755 24.3207 down down correct
AGRI.US AgriFORCE Growing Systems Ltd 20251020 0 3.7 3.75 3.621 3.67 111000 3.67 down down correct
AGYS.US Agilysys Inc 20251020 0 111 113.6 110.67 110.78 142947 110.78 down down correct
AHCO.US AdaptHealth Corp 20251020 0 9.19 9.59 9.15 9.47 909964 9.47 up down incorrect
AIHS.US Senmiao Technology Limited 20251020 0 1.96 2.0168 1.96 1.96 31784 1.96
AIP.US Arteris Inc. Common Stock 20251020 0 13.16 14 13.09 13.71 546441 13.71 up down incorrect
AIRG.US Airgain Inc 20251020 0 4.16 4.22 4.07 4.17 30265 4.17 up down incorrect
AIRS.US AirSculpt Technologies Inc. Common Stock 20251020 0 9.32 10.5 9.1528 10.33 862284 10.33 up down incorrect
AIRTP.US Air T Inc 20251020 0 19.17 19.17 19.05 19.05 390 18.1111 down down correct
AKAM.US Akamai Technologies Inc 20251020 0 72.95 74.32 72.95 74.25 1392500 74.25 up up correct
AKBA.US Akebia Therapeutics Inc 20251020 0 2.95 3.175 2.93 3.16 3366733 3.16 up up correct
AKRO.US Akero Therapeutics Inc 20251020 0 53.89 53.95 53.75 53.91 1539802 53.91 up up correct
AKTX.US Akari Therapeutics Plc 20251020 0 0.8 0.824 0.761 0.77 58400 0.77 down down correct
ALCO.US Alico Inc 20251020 0 34.41 35.105 34.41 34.87 25115 34.8221 up up correct
ALDX.US Aldeyra Therapeutics Inc 20251020 0 5.34 5.46 5.26 5.44 585050 5.44 up up correct
ALEC.US Alector Inc 20251020 0 3.05 3.335 3.03 3.31 1166403 3.31 up up correct
ALF.US Alfi Inc 20251020 0 10.592 10.592 10.59 10.59 1000 10.59 down down correct
ALGM.US Allegro MicroSystems Inc 20251020 0 29.48 30.98 29.3 30.49 1933000 30.49 up up correct
ALGN.US Align Technology Inc 20251020 0 132.62 135.06 131.13 134.93 1031900 134.93 up up correct
ALGS.US Aligos Therapeutics Inc 20251020 0 10.2 10.69 10.03 10.445 72831 10.445 up up correct
ALGT.US Allegiant Travel Company 20251020 0 64 66.8 63.67 65.91 195056 65.91 up up correct
ALHC.US Alignment Healthcare Inc 20251020 0 17.3 17.61 17.24 17.39 1269300 17.39 up up correct
ALKS.US Alkermes plc 20251020 0 30.52 31.27 30.07 30.98 1649000 30.98 up down incorrect
ALKT.US Alkami Technology Inc 20251020 0 22.48 23.265 22.48 23.2 627200 23.2 up down incorrect
ALLO.US Allogene Therapeutics Inc 20251020 0 1.26 1.3295 1.25 1.29 3782938 1.29 up up correct
ALLT.US Allot Ltd 20251020 0 9.8 9.8925 9.56 9.82 337215 9.82 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20251020 0 476.82 495.55 476.82 491.22 950011 491.22 up up correct
ALOT.US AstroNova Inc 20251020 0 9.54 9.86 9.47 9.84 13526 9.84 up up correct
ALRM.US Alarm.com Holdings Inc 20251020 0 49.98 50.5 49.7 50.33 224870 50.33 up up correct
ALRS.US Alerus Financial Corporation 20251020 0 21.12 21.68 21.07 21.54 53680 21.3351 up up correct
ALT.US Altimmune Inc 20251020 0 3.865 4.06 3.86 4 3013300 4 up up correct
ALTO.US Alto Ingredients Inc 20251020 0 1.08 1.17 1.08 1.13 319700 1.13 up up correct
ALXO.US ALX Oncology Holdings Inc 20251020 0 1.55 1.665 1.545 1.65 412659 1.65 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20251020 0 2.23 2.36 2.21 2.35 77300 2.35 up up correct
AMAL.US Amalgamated Financial Corp 20251020 0 25.96 26.6 25.73 26.55 119331 26.3026 up up correct
AMAT.US Applied Materials Inc 20251020 0 227.145 231.33 226.53 228.13 5494792 227.4001 up up correct
AMBA.US Ambarella Inc 20251020 0 84.16 86 83.73 84.48 271656 84.48 up up correct
AMCX.US AMC Networks Inc 20251020 0 7.17 7.24 7.14 7.2 235210 7.2 up up correct
AMD.US Advanced Micro Devices Inc 20251020 0 236.465 242.88 234.4 240.56 56741699 240.56 up down incorrect
AMGN.US Amgen Inc 20251020 0 299.48 303.66 297.75 303.33 1613514 299.1093 up up correct
AMKR.US Amkor Technology Inc 20251020 0 32.15 32.75 31.9516 32.28 2009327 32.2133 up up correct
AMPG.US AmpliTech Group Inc 20251020 0 3.715 3.88 3.64 3.8 404300 3.8 up up correct
AMPGW.US AmpliTech Group Inc 20251020 0 0.279 0.29 0.225 0.29 29300 0.29 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20251020 0 23.78 24.1 23.67 23.73 255762 23.73 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20251020 0 9.75 10.02 9.73 9.91 707600 9.91 up up correct
AMRK.US A 20251020 0 27.453 28.651 27.453 28.6459 14177 28.3252 up up correct
AMRN.US Amarin Corporation plc 20251020 0 19.6 20.35 19.6 20.25 93800 20.25 up up correct
AMSC.US American Superconductor Corporation 20251020 0 61.92 63.7 59.31 61.03 863700 61.03 down up incorrect
AMSF.US AMERISAFE Inc 20251020 0 41.01 41.83 40.82 41.78 117998 41.3636 up down incorrect
AMST.US Amesite Inc 20251020 0 3.23 3.43 3.16 3.34 33600 3.34 up down incorrect
AMTB.US Amerant Bancorp Inc 20251020 0 18.05 18.44 17.98 18.41 191600 18.2433 up up correct
AMTX.US Aemetis Inc 20251020 0 2.79 3.0394 2.7601 2.97 1765303 2.97 up down incorrect
AMWD.US American Woodmark Corporation 20251020 0 64.95 66.17 64.95 65.22 76987 65.22 up down incorrect
AMZN.US Amazon.com Inc 20251020 0 213.88 216.69 213.59 216.48 38882820 216.48 up up correct
ANAB.US AnaptysBio Inc 20251020 0 35 35.5769 34.675 35.28 236783 35.28 up up correct
ANDE.US The Andersons Inc 20251020 0 47.51 47.805 47.145 47.51 185608 47.3313
ANEB.US Anebulo Pharmaceuticals Inc 20251020 0 2.62 2.85 2.62 2.69 52828 2.69 up up correct
ANGI.US Angi Inc 20251020 0 13.52 13.95 13.52 13.86 481867 13.86 up up correct
ANGO.US AngioDynamics Inc 20251020 0 11.72 11.95 11.59 11.82 396927 11.82 up up correct
ANIK.US Anika Therapeutics Inc 20251020 0 9.24 9.705 9.21 9.65 190013 9.65 up up correct
ANIP.US ANI Pharmaceuticals Inc 20251020 0 95.1 95.6678 92.95 95.12 187344 95.12 up down incorrect
ANIX.US Anixa Biosciences Inc 20251020 0 4.25 4.39 4.05 4.29 262800 4.29 up up correct
ANNX.US Annexon Inc 20251020 0 3.23 3.285 3.125 3.16 2246102 3.16 down down correct
ANY.US Sphere 3D Corp 20251020 0 0.864 0.938 0.862 0.884 88950 8.84 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20251020 0 30.76 33.01 30.76 31.95 333265 31.95 up up correct
AOUT.US American Outdoor Brands Inc 20251020 0 7.53 7.56 7.335 7.425 96688 7.425 down down correct
APA.US APA Corporation 20251020 0 22.73 23 22.045 22.49 7247264 22.0315 down down correct
APDN.US Applied DNA Sciences Inc 20251020 0 3.46 3.76 3.36 3.49 76380 3.49 up up correct
APEI.US American Public Education Inc 20251020 0 36.73 37.55 35.625 37.52 376826 37.52 up up correct
API.US Agora Inc 20251020 0 3.52 3.61 3.49 3.54 440312 3.54 up up correct
APLS.US Apellis Pharmaceuticals Inc 20251020 0 25.14 27.8 24.79 27.07 3766795 27.07 up up correct
APLT.US Applied Therapeutics Inc 20251020 0 1.28 1.49 1.27 1.47 5022789 1.47 up up correct
APM.US Aptorum Group Limited 20251020 0 1.51 1.675 1.51 1.6 107554 1.6 up up correct
APOG.US Apogee Enterprises Inc 20251020 0 38.39 38.39 37.625 38.16 149324 37.6281 down down correct
APP.US AppLovin Corporation 20251020 0 593.31 595.697 553 565.94 6529800 565.94 down up incorrect
APPF.US AppFolio Inc 20251020 0 236.4 240.88 234.67 240.38 199940 240.38 up down incorrect
APPN.US Appian Corporation 20251020 0 28.34 29.22 28.244 29.21 437105 29.21 up up correct
APPS.US Digital Turbine Inc 20251020 0 6.51 6.64 6.255 6.29 2287486 6.29 down down correct
APRE.US Aprea Therapeutics Inc 20251020 0 1.62 1.69 1.602 1.65 622287 1.65 up up correct
APVO.US Aptevo Therapeutics Inc 20251020 0 1.62 1.65 1.57 1.62 49857 29.16
APWC.US Asia Pacific Wire & Cable Corporation Limited 20251020 0 1.9668 1.97 1.8742 1.8742 8641 1.8742 down down correct
APYX.US Apyx Medical Corporation 20251020 0 2.92 3.15 2.92 3.13 63130 3.13 up up correct
AQB.US AquaBounty Technologies Inc 20251020 0 1.67 1.73 1.571 1.64 53200 1.64 down down correct
AQMS.US Aqua Metals Inc 20251020 0 14.29 14.5896 12.13 12.3 1153001 12.3 down down correct
AQST.US Aquestive Therapeutics Inc 20251020 0 7.2 7.55 7.17 7.49 3213029 7.49 up up correct
ARAY.US Accuray Incorporated 20251020 0 1.63 1.7928 1.63 1.69 1025546 1.69 up down incorrect
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20251020 0 2.23 2.25 2.1201 2.16 3450832 2.16 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20251020 0 0.3199 0.35 0.2767 0.2767 9827 0.2767 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20251020 0 0.48 0.59 0.4739 0.569 10660 122.904 up up correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20251020 0 2.02 2.2 2 2.09 5100 2.09 up up correct
ARCB.US ArcBest Corporation 20251020 0 73.85 75.8 73.85 75.3 201938 75.0789 up up correct
ARCC.US Ares Capital Corporation 20251020 0 19.55 19.63 19.415 19.6 5654631 19.1488 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20251020 0 21.39 22.5955 20.915 21.51 1194555 21.51 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20251020 0 0.0021 0.0021 0.0021 0.0021 178 0.0021
ARDX.US Ardelyx Inc 20251020 0 5.08 5.18 4.925 5.1 3791997 5.1 up up correct
AREC.US American Resources Corporation 20251020 0 4.325 4.75 3.7101 4.73 18715039 4.73 up up correct
ARGX.US argenx SE 20251020 0 845.75 855.46 842.185 849.46 465800 849.46 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20251020 0 10.49 10.7 10.38 10.67 1821393 10.67 up up correct
ARKO.US Arko Corp 20251020 0 4.06 4.22 4.06 4.22 323400 4.191 up up correct
ARKOW.US Arko Corp 20251020 0 0.022 0.0315 0.0109 0.0139 3540165 0.0139 down down correct
ARKR.US Ark Restaurants Corp 20251020 0 6.99 7.18 6.99 7.1 2297 7.1 up up correct
ARLP.US Alliance Resource Partners L.P 20251020 0 24.11 24.6 24.11 24.52 156962 23.3464 up up correct
AROW.US Arrow Financial Corporation 20251020 0 26.2 26.86 26.2 26.82 30804 26.3386 up down incorrect
ARQQ.US Arqit Quantum Inc 20251020 0 42.67 43.163 38.91 39.56 832300 39.56 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20251020 0 0.61 0.6796 0.6 0.6007 143997 0.6007 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20251020 0 21.2 21.2 20.42 20.88 1690500 20.88 down down correct
ARRY.US Array Technologies Inc 20251020 0 8.89 9.105 8.78 8.99 4159392 8.99 up up correct
ARTL.US Artelo Biosciences Inc 20251020 0 4.2 4.335 3.71 3.88 158111 3.88 down down correct
ARTNA.US Artesian Resources Corporation 20251020 0 33.55 33.91 33.51 33.9 10400 33.2544 up up correct
ARTW.US Art's 20251020 0 2.41 2.59 2.2177 2.53 219103 2.53 up up correct
ARVN.US Arvinas Inc 20251020 0 9.62 9.82 9.53 9.72 1844178 9.72 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20251020 0 37.67 38.56 36.905 38.47 1632484 38.47 up up correct
ASLE.US AerSale Corporation 20251020 0 7.26 7.55 7.25 7.5 318931 7.5 up down incorrect
ASMB.US Assembly Biosciences Inc 20251020 0 29.84 31.12 29.42 30.79 182800 30.79 up up correct
ASML.US ASML Holding N.V 20251020 0 1031.75 1052.17 1031.49 1042.15 1271713 1038.934 up up correct
ASO.US Academy Sports and Outdoors Inc 20251020 0 52.19 52.25 50.4 50.56 1361677 50.4386 down down correct
ASPC.US Alpha Capital Acquisition Company 20251020 0 10.35 10.35 10.35 10.35 1300 10.35
ASPCU.US Alpha Capital Acquisition Company 20251020 0 10.47 10.47 10.47 10.47 0 10.47
ASPS.US Altisource Portfolio Solutions S.A 20251020 0 12.46 12.46 11.83 11.95 7026 11.95 down down correct
ASPU.US Aspen Group Inc 20251020 0 0.08 0.08 0.078 0.079 3125 0.079 down down correct
ASRT.US Assertio Holdings Inc 20251020 0 0.805 0.84 0.801 0.8295 14895 12.4425 up up correct
ASRV.US AmeriServ Financial Inc 20251020 0 2.99 3.155 2.99 3.05 1488 2.9925 up down incorrect
ASTC.US Astrotech Corporation 20251020 0 3.92 4.09 3.75 4.05 65785 4.05 up down incorrect
ASTE.US Astec Industries Inc 20251020 0 46.7 47.66 46.48 47.31 140181 47.1733 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20251020 0 3.87 4 3.74 3.99 2526827 3.99 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20251020 0 0.2 0.2128 0.2 0.2 2500 0.2
ASTS.US AST SpaceMobile Inc 20251020 0 86.425 89.64 81.7 82.81 9307547 82.81 down down correct
ASUR.US Asure Software Inc 20251020 0 8.46 8.69 8.381 8.6 94720 8.6 up down incorrect
ASYS.US Amtech Systems Inc 20251020 0 7.49 8.14 7.49 7.94 193100 7.94 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20251020 0 6.7 6.75 6.28 6.42 10318770 6.42 down down correct
ATEC.US Alphatec Holdings Inc 20251020 0 14.98 15.52 14.82 15.5 1953953 15.5 up up correct
ATER.US Aterian Inc 20251020 0 1.02 1.04 1 1.015 46000 1.015 down down correct
ATEX.US Anterix Inc 20251020 0 20.5 20.98 20.48 20.75 139773 20.75 up up correct
ATHA.US Athira Pharma Inc 20251020 0 3.64 3.74 3.62 3.67 12312 3.67 up up correct
ATHE.US Alterity Therapeutics Limited 20251020 0 4.89 5.04 4.76 4.88 20163 4.88 down down correct
ATLC.US Atlanticus Holdings Corporation 20251020 0 53.81 55.5 53.81 54.97 70162 54.97 up down incorrect
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20251020 0 24.806 24.85 24.78 24.795 11800 24.4141 down up incorrect
ATLCP.US Atlanticus Holdings Corporation 20251020 0 23.842 24.194 23.817 24.16 3500 23.226 up up correct
ATLO.US Ames National Corporation 20251020 0 19.8 20.29 19.68 20.28 37660 19.9204 up up correct
ATMH.US All Things Mobile Analytic Inc 20251020 0 0.067 0.067 0.057 0.0644 6300 0.0644 down down correct
ATNI.US ATN International Inc 20251020 0 14.94 15.24 14.55 14.99 33578 14.8144 up up correct
ATOM.US Atomera Incorporated 20251020 0 4.79 4.92 4.46 4.51 349764 4.51 down down correct
ATOS.US Atossa Therapeutics Inc 20251020 0 0.9981 1.015 0.9792 1.01 40259 15.15 up up correct
ATRA.US Atara Biotherapeutics Inc 20251020 0 15.08 16.09 14.95 16.04 76600 16.04 up up correct
ATRC.US AtriCure Inc 20251020 0 37.61 38.11 36.91 37.46 232321 37.46 down down correct
ATRO.US Astronics Corporation 20251020 0 47.87 49.12 47.04 48.25 752800 48.25 up up correct
ATXI.US Avenue Therapeutics Inc 20251020 0 0.765 0.9567 0.7101 0.85 9627 0.85 up up correct
ATXS.US Astria Therapeutics Inc 20251020 0 12 12.15 11.97 12.15 6237300 12.15 up up correct
AUB.US Atlantic Union Bankshares Corporation 20251020 0 34.14 34.695 33.84 34.32 965474 33.6205 up down incorrect
AUDC.US AudioCodes Ltd 20251020 0 9.19 9.26 9.11 9.15 62631 8.899 down up incorrect
AUID.US Ipsidy Inc. Common Stock 20251020 0 2.43 2.55 2.415 2.53 57804 2.53 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20251020 0 11.63 11.96 11.39 11.84 1094500 11.84 up up correct
AUR.US Aurora Innovation Inc 20251020 0 5.24 5.38 5.22 5.32 23978300 5.32 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20251020 0 5.75 6.08 5.75 6.06 239423 6.06 up up correct
AUROW.US Aurora Innovation Inc 20251020 0 0.54 0.54 0.4811 0.5399 28315 0.5399 down down correct
AUTL.US Autolus Therapeutics plc 20251020 0 1.7 1.72 1.64 1.7 3080339 1.7
AUUD.US Auddia Inc 20251020 0 1.67 1.82 1.66 1.74 245600 1.74 up down incorrect
AUUDW.US Auddia Inc 20251020 0 0.0275 0.0275 0.0275 0.0275 131 0.0275
AVAH.US Aveanna Healthcare Holdings Inc 20251020 0 10.01 10.2775 9.87 10.27 959183 10.27 up down incorrect
AVAV.US AeroVironment Inc 20251020 0 361.11 366.15 355 364.04 1726900 364.04 up down incorrect
AVDL.US Avadel Pharmaceuticals plc 20251020 0 15.37 15.82 15.04 15.8 950011 15.8 up up correct
AVGO.US Broadcom Inc 20251020 0 353.8 356.59 347.84 349.24 15640230 348.573 down down correct
AVIR.US Atea Pharmaceuticals Inc 20251020 0 3.07 3.225 3.055 3.22 453246 3.22 up up correct
AVNW.US Aviat Networks Inc 20251020 0 23.34 23.68 23.21 23.32 44198 23.32 down down correct
AVO.US Mission Produce Inc 20251020 0 11.73 11.8872 11.66 11.77 215259 11.77 up up correct
AVPT.US Avepoint Inc 20251020 0 14.58 14.88 14.53 14.87 948900 14.87 up up correct
AVT.US Avnet Inc 20251020 0 52.24 53.4 52.14 53.07 799400 52.3955 up up correct
AVTX.US Avalo Therapeutics Inc 20251020 0 15.95 17.5 15.36 17.075 727246 17.075 up up correct
AVXL.US Anavex Life Sciences Corp 20251020 0 9.14 9.5 9.03 9.36 1061800 9.36 up up correct
AWRE.US Aware Inc 20251020 0 2.36 2.44 2.36 2.4 25403 2.4 up up correct
AXGN.US AxoGen Inc 20251020 0 16.78 17.17 16.65 16.97 486900 16.97 up down incorrect
AXON.US Axon Enterprise Inc 20251020 0 675.14 686.97 673 683.13 453600 683.13 up up correct
AXSM.US Axsome Therapeutics Inc 20251020 0 129.71 134.36 126.3 131.6 814400 131.6 up up correct
AXTI.US AXT Inc 20251020 0 4.91 5.35 4.81 4.91 2540084 4.91
AYTU.US Aytu Biopharma Inc 20251020 0 2.26 2.42 2.26 2.38 57950 2.38 up up correct
AZN.US AstraZeneca PLC 20251020 0 84.86 85.18 83.78 83.87 2508050 165.9937 down down correct
BAC.US PQ 20251020 0 18.27 18.35 18.18 18.32 634668 17.7841 up up correct
BAND.US Bandwidth Inc 20251020 0 15.51 16.13 15.49 16.03 184476 16.03 up up correct
BANF.US BancFirst Corporation 20251020 0 113.1 115 112.56 114.83 107493 114.3093 up down incorrect
BANFP.US BFC Capital Trust II PFD TR 7.20% 20251020 0 26 26.135 26 26 1479 25.558
BANR.US Banner Corporation 20251020 0 61.93 62.91 61.73 62.81 267299 61.8007 up up correct
BANX.US StoneCastle Financial Corp 20251020 0 21.55 21.72 21.5 21.53 6200 20.332 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20251020 0 3.59 3.59 3.41 3.46 22032 3.46 down down correct
BASE.US Couchbase Inc. Common Stock 20251020 0 24.18 24.23 24.08 24.19 6586 24.19 up up correct
BATRA.US The Liberty Braves Group 20251020 0 42.98 43.24 42.66 42.72 52800 42.72 down down correct
BATRK.US The Liberty Braves Group 20251020 0 39.46 39.46 38.92 39.14 223300 39.14 down down correct
BBBY.US Bed Bath & Beyond Inc 20251020 0 8 8.68 7.95 8.53 2592300 8.53 up up correct
BBCP.US Concrete Pumping Holdings Inc 20251020 0 6.54 6.74 6.52 6.71 79961 6.71 up up correct
BBGI.US Beasley Broadcast Group Inc 20251020 0 5.6 5.75 5.6 5.75 3903 5.75 up up correct
BBIG.US Vinco Ventures Inc 20251020 0 0.0003 0.0003 0.0003 0.0003 1435 0.0003
BBIO.US BridgeBio Pharma Inc 20251020 0 55.55 56.3 53.71 56.255 1933300 56.255 up up correct
BBLG.US Bone Biologics Corp Common Stock 20251020 0 2.49 2.6 2.43 2.475 22300 2.475 down down correct
BBSI.US Barrett Business Services Inc 20251020 0 41.52 42 41.25 41.68 239710 41.5826 up up correct
BCAB.US BioAtla Inc 20251020 0 0.6908 0.78 0.5811 0.614 3579771 0.614 down down correct
BCBP.US BCB Bancorp Inc 20251020 0 7.95 8.07 7.87 8.06 54632 7.8186 up up correct
BCDA.US BioCardia Inc 20251020 0 1.44 1.5 1.4301 1.47 115145 1.47 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20251020 0 0.65 0.72 0.65 0.6615 8723 0.6615 up up correct
BCML.US BayCom Corp 20251020 0 27.45 27.93 27.39 27.93 16538 27.6599 up up correct
BCOR.US Blucora Inc 20251020 0 34.41 34.705 34.41 34.477 1800 33.468 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20251020 0 10.89 10.923 10.89 10.923 242 10.923 up down incorrect
BCPC.US Balchem Corporation 20251020 0 147.59 151.02 146.51 150.77 292633 149.8481 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20251020 0 6.67 6.93 6.59 6.93 6473967 6.93 up down incorrect
BCTX.US BriaCell Therapeutics Corp 20251020 0 12 12.35 11.87 12.14 47551 12.14 up down incorrect
BCTXW.US BriaCell Therapeutics Corp 20251020 0 0.0579 0.0599 0.0463 0.0599 136037 0.0599 up up correct
BCYC.US Bicycle Therapeutics plc 20251020 0 8.17 8.39 8.02 8.16 186204 8.16 down down correct
BDSX.US Biodesix Inc 20251020 0 6.71 6.7499 6.34 6.62 77168 6.62 down down correct
BDTX.US Black Diamond Therapeutics Inc 20251020 0 4.08 4.14 3.92 4.11 730594 4.11 up up correct
BEAM.US Beam Therapeutics Inc 20251020 0 26.88 30.795 26.815 30.62 4810445 30.62 up up correct
BEAT.US Heartbeam Inc. Common Stock 20251020 0 1.67 1.81 1.67 1.68 65414 1.68 up up correct
BEATW.US Heartbeam Inc. Warrant 20251020 0 0.28 0.28 0.28 0.28 566 0.28
BEEM.US Beam Global 20251020 0 3.075 3.19 3.005 3.05 317400 3.05 down up incorrect
BELFA.US Bel Fuse Inc 20251020 0 125.48 127.47 123.81 125.49 29009 125.447 up down incorrect
BELFB.US Bel Fuse Inc 20251020 0 147.94 150.5 146.085 147.96 91329 147.9063 up up correct
BFC.US Bank First Corporation 20251020 0 121.84 125.25 121.57 124.37 74431 123.9376 up up correct
BFIN.US BankFinancial Corporation 20251020 0 11.38 11.51 11.3 11.51 16281 11.4093 up up correct
BFRI.US Biofrontera Inc. Common Stock 20251020 0 0.9603 1.04 0.9603 0.9899 30442 0.9899 up up correct
BFST.US Business First Bancshares Inc 20251020 0 23.03 23.24 22.81 23.17 99328 22.9133 up down incorrect
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20251020 0 1.62 1.665 1.62 1.65 35989 1.65 up up correct
BHF.US Brighthouse Financial Inc 20251020 0 46.51 47.1 45.95 46.62 740504 46.62 up up correct
BHFAL.US Brighthouse Financial Inc 20251020 0 18.69 18.73 18.19 18.43 29596 17.6293 down down correct
BHFAM.US Brighthouse Financial Inc 20251020 0 12.27 12.439 12.002 12.3 40800 11.9865 up up correct
BHFAN.US Brighthouse Financial Inc 20251020 0 13.35 13.61 13.29 13.42 73700 13.0729 up up correct
BHFAO.US Brighthouse Financial Inc 20251020 0 16.53 16.71 16.154 16.48 44800 16.0453 down down correct
BHFAP.US Brighthouse Financial Inc 20251020 0 16.11 16.576 15.66 16.29 64300 15.8587 up up correct
BIDU.US Baidu Inc 20251020 0 120.6 123.35 119.31 122.12 5270800 122.12 up up correct
BIIB.US Biogen Inc 20251020 0 143.31 147.47 142.41 146.63 1316200 146.63 up up correct
BILI.US Bilibili Inc 20251020 0 26.95 27.82 26.56 27.55 2588867 27.55 up down incorrect
BIMI.US BIMI International Medical Inc 20251020 0 0.0001 0.0001 0.0001 0.0001 129 0.0001
BIOX.US Bioceres Crop Solutions Corp 20251020 0 1.7 1.75 1.6 1.64 708629 1.64 down up incorrect
BIRD.US Allbirds Inc. Class A Common Stock 20251020 0 7 7.62 6.95 7.1 101558 7.1 up down incorrect
BITF.US Bitfarms Ltd. Common Stock 20251020 0 5.405 5.41 4.84 4.98 119319300 4.98 down down correct
BIVI.US BioVie Inc 20251020 0 1.93 2.02 1.9 1.99 132889 1.99 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20251020 0 2.58 2.685 2.56 2.59 21075 10.36 up up correct
BJRI.US BJ's Restaurants Inc 20251020 0 30.82 31.445 30.785 31.1 440078 31.1 up up correct
BKNG.US Booking Holdings Inc 20251020 0 5105.7998 5173 5080.4302 5141.8799 299100 5120.3801 up down incorrect
BKR.US Baker Hughes Company 20251020 0 45.42 46.39 45.2 46.28 6771900 45.8881 up up correct
BKSC.US Bank of South Carolina Corporation 20251020 0 15.855 15.855 15.855 15.855 165 15.6264
BKYI.US BIO 20251020 0 0.7468 0.7468 0.724 0.7379 46896 0.7379 down down correct
BL.US BlackLine Inc 20251020 0 50.09 52.41 50.09 52.29 705990 52.29 up up correct
BLBD.US Blue Bird Corporation 20251020 0 54.77 55.585 54.51 55.3 284163 55.3 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20251020 0 10.75 11.15 9.625 10.02 207600 10.02 down down correct
BLDE.US Blade Air Mobility Inc 20251020 0 5.11 5.215 5.02 5.21 474093 5.21 up up correct
BLDP.US Ballard Power Systems Inc 20251020 0 3.72 3.8098 3.58 3.64 6480122 3.64 down up incorrect
BLFS.US BioLife Solutions Inc 20251020 0 27.38 28.08 27.34 27.86 205114 27.86 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20251020 0 8.6 8.67 8.57 8.62 24737 8.62 up up correct
BLIN.US Bridgeline Digital Inc 20251020 0 1.29 1.349 1.245 1.28 55869 1.28 down down correct
BLKB.US Blackbaud Inc 20251020 0 63.24 64.54 63.17 64.36 178350 64.36 up up correct
BLMN.US Bloomin' Brands Inc 20251020 0 7.48 7.61 7.385 7.42 1312158 7.42 down down correct
BLNK.US Blink Charging Co 20251020 0 1.9 1.93 1.87 1.89 2832351 1.89 down down correct
BLRX.US BioLineRx Ltd 20251020 0 3.73 3.83 3.65 3.74 47400 3.74 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20251020 0 9.24 9.339 9.14 9.21 271378 9.21 down up incorrect
BMBL.US Bumble Inc 20251020 0 5.25 5.725 5.25 5.7 3070441 5.7 up down incorrect
BMEA.US Biomea Fusion Inc 20251020 0 1.53 1.62 1.53 1.6 1223982 1.6 up up correct
BMRA.US Biomerica Inc 20251020 0 3.01 3.2133 2.94 3.12 128254 3.12 up up correct
BMRC.US Bank of Marin Bancorp 20251020 0 22.73 23.36 22.73 23.3 34740 22.8696 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20251020 0 53.545 53.545 52.1448 53.07 2041012 53.07 down down correct
BNGO.US Bionano Genomics Inc 20251020 0 1.96 2.02 1.94 1.98 379100 1.98 up up correct
BNR.US Burning Rock Biotech Limited 20251020 0 8.04 8.7 8 8.7 19634 8.7 up up correct
BNTC.US Benitec Biopharma Inc 20251020 0 15.68 16.25 15.68 16.23 32971 16.23 up up correct
BNTX.US BioNTech SE 20251020 0 104.07 108.05 103.21 107.95 886400 107.95 up up correct
BOKF.US BOK Financial Corporation 20251020 0 108.87 110.6541 108.49 109.95 280847 108.7953 up down incorrect
BOLT.US Bolt Biotherapeutics Inc 20251020 0 5.85 6.18 5.75 5.86 20642 5.86 up down incorrect
BON.US Bon Natural Life Limited Ordinary Shares 20251020 0 2.09 2.1 1.8 1.91 226354 1.91 down up incorrect
BOOM.US DMC Global Inc 20251020 0 7.28 7.67 7.21 7.51 238406 7.51 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20251020 0 4.91 5.15 4.89 4.99 133900 4.99 up up correct
BOTJ.US Bank of the James Financial Group Inc 20251020 0 15.7 15.84 14.4437 15.84 4006 15.6741 up down incorrect
BOXL.US Boxlight Corporation 20251020 0 1.75 1.775 1.68 1.71 23252 10.26 down up incorrect
BPOP.US Popular Inc 20251020 0 116.24 119 116.01 118.48 490483 117.7212 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20251020 0 25.08 25.08 25.08 25.08 423 24.5769
BPRN.US The Bank of Princeton 20251020 0 30.4 30.81 30.04 30.47 17594 29.8709 up up correct
BPTH.US Bio 20251020 0 0.07 0.1 0.07 0.08 32900 0.08 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20251020 0 15.55 15.84 15.35 15.44 17900 14.6833 down down correct
BPYPN.US Brookfield Property Partners L.P 20251020 0 13.93 13.93 13.62 13.7 10900 13.005 down down correct
BPYPO.US Brookfield Property Partners L.P 20251020 0 14.93 15.33 14.92 15.06 5000 14.2768 up up correct
BPYPP.US Brookfield Property Partners L.P 20251020 0 14.95 15.198 14.915 14.915 13800 14.1664 down up incorrect
BRAG.US Bragg Gaming Group Inc. Common Shares 20251020 0 2.77 2.78 2.63 2.65 65989 2.65 down up incorrect
BRID.US Bridgford Foods Corporation 20251020 0 7.68 7.68 7.49 7.49 600 7.49 down down correct
BRKR.US Bruker Corporation 20251020 0 37.52 38.75 37.29 38.11 1625597 38.0703 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20251020 0 2.52 2.75 2.52 2.69 85996 2.69 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20251020 0 1.61 1.72 1.5706 1.62 55873 1.62 up up correct
BRY.US Berry Corporation 20251020 0 3.38 3.435 3.35 3.37 620465 3.3403 down down correct
BRZE.US Braze Inc. Class A Common Stock 20251020 0 26.52 27.73 26.48 27.51 1194200 27.51 up up correct
BSBK.US Bogota Financial Corp 20251020 0 8.78 8.78 8.66 8.66 2506 8.66 down down correct
BSET.US Bassett Furniture Industries Incorporated 20251020 0 15.19 15.65 15.06 15.1 23171 14.711 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20251020 0 0.01 0.012 0.01 0.012 375600 0.012 up up correct
BSRR.US Sierra Bancorp 20251020 0 27.05 27.26 26.59 26.95 76005 26.5325 down down correct
BSVN.US Bank7 Corp 20251020 0 43.33 43.4 42.46 43.05 24361 42.7847 down down correct
BSY.US Bentley Systems Incorporated 20251020 0 51.63 51.92 51.32 51.65 1210400 51.5652 up up correct
BTAI.US BioXcel Therapeutics Inc 20251020 0 2.345 2.395 2.28 2.29 598825 2.29 down down correct
BTBD.US BT Brands Inc. Common Stock 20251020 0 1.76 1.81 1.74 1.8 24994 1.8 up up correct
BTBDW.US BT Brands Inc. Warrant 20251020 0 0.2195 0.29 0.2195 0.29 200 0.29 up up correct
BTBT.US Bit Digital Inc 20251020 0 3.91 4.55 3.865 4.22 75807500 4.22 up down incorrect
BTCS.US BTCS Inc. Common Stock 20251020 0 4.4 4.47 4.3 4.35 1476326 4.35 down up incorrect
BTCY.US Biotricity Inc. Common Stock 20251020 0 0.61 0.658 0.435 0.52 442856 0.52 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20251020 0 6.62 6.64 6.56 6.61 663100 6.4028 down down correct
BUSE.US First Busey Corporation 20251020 0 22.48 23.36 22.47 23.29 352820 22.8058 up up correct
BVS.US Bioventus Inc 20251020 0 6.71 7 6.71 7 195716 7 up up correct
BWAY.US BrainsWay Ltd 20251020 0 16.01 16.34 15.49 15.875 154600 7.9375 down down correct
BWB.US Bridgewater Bancshares Inc 20251020 0 17.1 17.65 16.97 17.39 160557 17.39 up up correct
BWEN.US Broadwind Inc 20251020 0 2.44 2.44 2.3 2.37 146502 2.37 down down correct
BWFG.US Bankwell Financial Group Inc 20251020 0 40.99 42.45 40.89 42.41 19880 42.047 up up correct
BWMN.US Bowman Consulting Group Ltd 20251020 0 42.27 43.55 41.7601 43.52 73975 43.52 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20251020 0 13.19 13.24 12.77 12.83 36200 12.5996 down down correct
BYFC.US Broadway Financial Corporation 20251020 0 6.76 6.76 6.75 6.75 1216 6.75 down down correct
BYND.US Beyond Meat Inc 20251020 0 1.02 1.53 0.8812 1.47 1202829000 1.47 up up correct
BYRN.US Byrna Technologies Inc 20251020 0 21.16 21.75 20.69 20.85 414000 20.85 down down correct
BYSI.US BeyondSpring Inc 20251020 0 1.77 1.77 1.68 1.74 7268 1.74 down down correct
BZ.US Kanzhun Ltd ADR 20251020 0 21.91 22.38 21.55 22.21 2960590 22.21 up up correct
BZUN.US Baozun Inc 20251020 0 3.3 3.68 3.3 3.66 400394 3.66 up up correct
CAAS.US China Automotive Systems Inc 20251020 0 4.33 4.3499 4.25 4.27 34999 4.27 down down correct
CABA.US Cabaletta Bio Inc 20251020 0 2.9 3.01 2.79 2.82 2837319 2.82 down down correct
CAC.US Camden National Corporation 20251020 0 35.92 36.81 35.5 36.79 61718 36.4461 up up correct
CACC.US Credit Acceptance Corporation 20251020 0 492.86 506.265 490.67 494.41 64203 494.41 up up correct
CADCX.US CADCX 20251020 0 24.95 24.95 24.95 24.95 0 24.3394
CADE.US PA 20251020 0 21.46 21.65 21.46 21.65 3987 20.9662 up up correct
CADEX.US CADEX 20251020 0 25.08 25.08 25.08 25.08 0 24.2408
CADFX.US CION Ares Diversified Credit Fund W 20251020 0 25.35 25.35 25.35 25.35 0 24.6728
CADL.US Candel Therapeutics Inc. Common Stock 20251020 0 5.38 5.643 5.36 5.54 657329 5.54 up up correct
CADSX.US CADSX 20251020 0 25.19 25.19 25.19 25.19 0 24.5437
CADUX.US CADUX 20251020 0 25.33 25.33 25.33 25.33 0 24.613
CADWX.US CADWX 20251020 0 25.16 25.16 25.16 25.16 0 24.4867
CAKE.US The Cheesecake Factory Incorporated 20251020 0 54.2 54.69 53.93 54.4 939500 53.8351 up up correct
CALA.US Calithera Biosciences Inc 20251020 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CALM.US Cal 20251020 0 95.26 95.57 91.12 91.25 1030556 89.058 down up incorrect
CAMP.US CalAmp Corp 20251020 0 2.89 3.27 2.88 3.19 55900 3.19 up up correct
CAMT.US Camtek Ltd 20251020 0 122.77 123.5 121.13 122.89 510466 122.89 up down incorrect
CAN.US Canaan Inc 20251020 0 1.84 2.22 1.77 2.05 141486200 2.05 up down incorrect
CAPR.US Capricor Therapeutics Inc 20251020 0 6.33 6.56 6.295 6.4 863193 6.4 up down incorrect
CAR.US Avis Budget Group Inc 20251020 0 151.48 152.27 146.38 149.11 744600 149.11 down down correct
CARE.US Carter Bankshares Inc 20251020 0 18.47 19.1 18.41 19.02 105045 19.02 up up correct
CARG.US CarGurus Inc 20251020 0 35.09 35.92 35.09 35.76 618642 35.76 up up correct
CARV.US Carver Bancorp Inc 20251020 0 2.94 2.9999 2.81 2.86 16249 2.86 down down correct
CASH.US Meta Financial Group Inc 20251020 0 71.68 72.27 71.11 71.98 205343 71.9308 up down incorrect
CASI.US CASI Pharmaceuticals Inc 20251020 0 1.76 1.8 1.695 1.78 18155 1.78 up down incorrect
CASS.US Cass Information Systems Inc 20251020 0 37.31 37.89 37.265 37.88 239787 37.3317 up up correct
CASY.US Casey's General Stores Inc 20251020 0 564.57 565.99 558.07 564.4 259502 563.2539 down up incorrect
CATY.US Cathay General Bancorp 20251020 0 46.07 47.15 45.78 47 265300 46.3328 up up correct
CBAN.US Colony Bankcorp Inc 20251020 0 16.17 16.388 16.17 16.35 24922 16.1397 up up correct
CBAT.US CBAK Energy Technology Inc 20251020 0 0.9997 1 0.9515 0.978 171941 0.978 down down correct
CBFV.US CB Financial Services Inc 20251020 0 32.18 32.22 31.08 32.22 7238 31.7346 up up correct
CBIO.US Catalyst Biosciences Inc 20251020 0 12.53 12.85 12.39 12.53 79700 12.53
CBNK.US Capital Bancorp Inc 20251020 0 29.06 29.74 28.87 29.74 61525 29.5041 up down incorrect
CBOE.US Cboe Global Markets Inc 20251020 0 238.71 239.25 233.53 237.09 620200 235.8463 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20251020 0 39.71 39.99 36.5235 36.63 1619174 36.3805 down down correct
CBSH.US Commerce Bancshares Inc 20251020 0 53.9 54.41 53.87 54.02 1232385 50.9147 up up correct
CCAP.US Crescent Capital BDC Inc 20251020 0 13.87 13.92 13.67 13.86 198600 13.4602 down down correct
CCB.US Coastal Financial Corporation 20251020 0 103.03 104.37 102.31 103.47 125435 103.47 up up correct
CCBG.US Capital City Bank Group Inc 20251020 0 40.06 41.04 40 40.99 45937 40.7358 up up correct
CCCC.US C4 Therapeutics Inc 20251020 0 2.45 2.56 2.305 2.54 2320200 2.54 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20251020 0 21.65 21.845 21.579 21.84 73300 21.0685 up up correct
CCEL.US Cryo 20251020 0 4.61 4.613 4.524 4.524 4507 4.524 down down correct
CCEP.US Coca 20251020 0 90.57 91.01 89.75 90.78 1192612 89.3587 up up correct
CCLFX.US CCLFX 20251020 0 10.53 10.53 10.53 10.53 0 10.2524
CCNE.US CNB Financial Corporation 20251020 0 23.38 24.285 23.37 24.19 130573 23.8692 up up correct
CCNEP.US CNB Financial Corporation 20251020 0 25.211 25.25 25.1 25.1 2100 24.2251 down down correct
CCOI.US Cogent Communications Holdings Inc 20251020 0 44.27 44.97 43.35 44.35 1025300 44.2579 up up correct
CCRN.US Cross Country Healthcare Inc 20251020 0 12.73 13.16 12.6325 13.14 172655 13.14 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20251020 0 25.33 26.36 25.33 26.16 198077 26.16 up down incorrect
CD.US Chindata Group Holdings Limited 20251020 0 12.9 13 11.18 11.9 294900 11.9 down up incorrect
CDLX.US Cardlytics Inc 20251020 0 1.95 1.99 1.91 1.95 789455 1.95
CDNA.US CareDx Inc 20251020 0 14.7 15.3 14.68 15.22 963309 15.22 up up correct
CDNS.US Cadence Design Systems Inc 20251020 0 327.79 331.1188 326.39 329.64 1458433 329.64 up up correct
CDTX.US Cidara Therapeutics Inc 20251020 0 102.08 103 97.85 100.56 723500 100.56 down down correct
CDW.US CDW Corporation 20251020 0 153.12 155.66 153.12 155.38 1058300 153.9139 up up correct
CDXS.US Codexis Inc 20251020 0 2.66 2.78 2.66 2.74 480669 2.74 up up correct
CDZI.US Cadiz Inc 20251020 0 5.15 5.34 5.06 5.15 803955 5.15
CDZIP.US Cadiz Inc. Depositary Shares 20251020 0 19.6 19.6 19.303 19.55 2600 19.0008 down up incorrect
CEDAX.US CEDAX 20251020 0 21.75 21.75 21.75 21.75 0 20.9554
CEDTX.US CEDTX 20251020 0 21.61 21.61 21.61 21.61 0 20.8439
CELC.US Celcuity Inc 20251020 0 79.23 83 70.35 70.58 7339933 70.58 down down correct
CELH.US Celsius Holdings Inc 20251020 0 65.5 66 64.03 64.45 3249200 64.45 down down correct
CELU.US Celularity Inc 20251020 0 1.99 2.03 1.96 2 36522 2 up up correct
CELUW.US Celularity Inc 20251020 0 0.032 0.0347 0.0116 0.0347 259300 0.0347 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20251020 0 0.11 0.12 0.1066 0.12 92098 0.12 up up correct
CENT.US Central Garden & Pet Company 20251020 0 30.73 31.08 30.36 30.84 109898 30.84 up down incorrect
CENTA.US Central Garden & Pet Company 20251020 0 27.7 28.038 27.51 27.82 213264 27.82 up down incorrect
CENX.US Century Aluminum Company 20251020 0 33.45 34.515 32.78 34.26 1925031 34.26 up up correct
CERS.US Cerus Corporation 20251020 0 1.55 1.64 1.55 1.63 1257623 1.63 up up correct
CERT.US Certara Inc 20251020 0 12.06 12.5094 12.06 12.31 1077424 12.31 up down incorrect
CETX.US Cemtrex Inc 20251020 0 5.4 6.2 5.33 5.99 358400 5.99 up up correct
CETXP.US Cemtrex Inc 20251020 0 0.3299 0.3299 0.3171 0.3171 505 0.3171 down down correct
CEVA.US CEVA Inc 20251020 0 27.22 27.93 27.22 27.64 210610 27.64 up up correct
CFBK.US CF Bankshares Inc 20251020 0 22.91 23.43 22.9 23.12 13500 23.043 up down incorrect
CFFI.US C&F Financial Corporation 20251020 0 69.05 69.39 68.96 69.39 2645 68.9554 up up correct
CFFN.US Capitol Federal Financial Inc 20251020 0 6.2 6.35 6.155 6.34 604175 6.1472 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20251020 0 22.51 23.064 22.3 22.56 5174900 22.56 up up correct
CG.US The Carlyle Group Inc 20251020 0 57.67 58.61 57.37 58.29 1361637 57.5287 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20251020 0 18.26 18.375 18.259 18.27 5800 17.6848 up up correct
CGBD.US TCG BDC Inc 20251020 0 12.33 12.44 12.215 12.42 767917 12.0291 up up correct
CGC.US Canopy Growth Corporation 20251020 0 1.33 1.42 1.305 1.39 20052000 1.39 up down incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20251020 0 22.58 22.58 22.58 22.58 0 22.1867
CGEM.US Cullinan Oncology Inc 20251020 0 7.91 8.58 7.88 8.56 1449641 8.56 up up correct
CGEN.US Compugen Ltd 20251020 0 1.93 2 1.82 1.84 715640 1.84 down down correct
CGNT.US Cognyte Software Ltd 20251020 0 7.97 8.09 7.95 8.05 149753 8.05 up up correct
CGNX.US Cognex Corporation 20251020 0 46.48 47.99 46.31 47.31 1714200 47.1348 up up correct
CGO.US Calamos Global Total Return Fund 20251020 0 11.93 11.96 11.88 11.95 15400 11.6289 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20251020 0 1.74 1.93 1.7 1.83 1482082 1.83 up down incorrect
CHCI.US Comstock Holding Companies Inc 20251020 0 13.84 14.92 13.72 14.48 161763 14.48 up up correct
CHCO.US City Holding Company 20251020 0 119.75 121.45 119.46 121.45 49897 120.5905 up up correct
CHDN.US Churchill Downs Incorporated 20251020 0 90.84 95.76 90.715 95.68 1290823 95.31 up up correct
CHEF.US The Chefs' Warehouse Inc 20251020 0 58.11 58.7 57.79 58.3 303248 58.3 up up correct
CHEK.US Check 20251020 0 1.77 1.8 1.56 1.57 135900 1.57 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20251020 0 10.96 11.07 10.95 11.07 222700 10.6924 up up correct
CHKP.US Check Point Software Technologies Ltd 20251020 0 191.01 193.4 190.26 193.15 779744 193.15 up up correct
CHMG.US Chemung Financial Corporation 20251020 0 50.53 51.11 50.53 51.11 4196 50.8232 up up correct
CHNR.US China Natural Resources Inc 20251020 0 6.33 6.59 5.82 6.5 420167 6.5 up up correct
CHRS.US Coherus BioSciences Inc 20251020 0 1.68 1.79 1.665 1.79 1086473 1.79 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20251020 0 127.78 128.6 126.44 127.46 1335200 126.5192 down down correct
CHSCL.US CHS Inc 20251020 0 25.594 25.63 25.48 25.505 56175 25.0412 down down correct
CHSCM.US CHS Inc 20251020 0 24.94 25.05 24.9 25.05 18272 24.6276 up up correct
CHSCN.US CHS Inc 20251020 0 25.1443 25.31 25.1443 25.31 12752 24.8658 up up correct
CHSCO.US CHS Inc 20251020 0 26.4874 26.59 26.4874 26.58 7083 26.0863 up up correct
CHSCP.US CHS Inc 20251020 0 28.67 29 28.67 28.83 5568 28.321 up up correct
CHTR.US Charter Communications Inc 20251020 0 254.41 254.41 248.17 251.51 1507200 251.51 down down correct
CHW.US Calamos Global Dynamic Income Fund 20251020 0 7.63 7.64 7.55 7.6 205500 7.4023 down down correct
CHY.US Calamos Convertible and High Income Fund 20251020 0 11.27 11.46 11.27 11.43 256200 11.0427 up up correct
CIFR.US Cipher Mining Inc 20251020 0 20 20.99 19.16 19.91 37770672 19.91 down down correct
CIFRW.US Cipher Mining Inc 20251020 0 10.25 11.22 9.05 10.4912 241139 10.4655 up up correct
CIGI.US Colliers International Group Inc 20251020 0 157.4 159.36 156.92 159.02 111838 158.8607 up up correct
CINF.US Cincinnati Financial Corporation 20251020 0 153.92 155.16 153.04 154.9 379500 154.0944 up up correct
CIVB.US Civista Bancshares Inc 20251020 0 20.07 20.94 20.07 20.92 136555 20.6051 up up correct
CIZN.US Citizens Holding Company 20251020 0 6.5 6.5 6.46 6.5 6200 6.5
CLAR.US Clarus Corporation 20251020 0 3.33 3.35 3.12 3.18 499497 3.1565 down down correct
CLBK.US Columbia Financial Inc 20251020 0 13.92 14.21 13.835 14.18 144087 14.18 up up correct
CLBT.US Cellebrite DI 20251020 0 18.46 18.515 17.88 18.05 1286200 18.05 down down correct
CLDX.US Celldex Therapeutics Inc 20251020 0 27.58 27.8 26.6 27.67 633200 27.67 up up correct
CLFD.US Clearfield Inc 20251020 0 35 35.51 34.91 35.14 45819 35.14 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20251020 0 2.4 2.68 2.34 2.49 132061 2.49 up up correct
CLIR.US ClearSign Technologies Corporation 20251020 0 0.8362 0.98 0.8362 0.9502 131496 0.9502 up up correct
CLLS.US Cellectis S.A 20251020 0 3.88 4.02 3.7004 3.95 141243 3.95 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20251020 0 18.33 18.81 18.15 18.78 432452 18.78 up down incorrect
CLNE.US Clean Energy Fuels Corp 20251020 0 2.77 2.88 2.71 2.88 1394553 2.88 up down incorrect
CLNN.US Clene Inc 20251020 0 8.48 8.835 8.16 8.16 73473 8.16 down up incorrect
CLNNW.US Clene Inc 20251020 0 0.015 0.015 0.0111 0.0147 8266 0.0147 down down correct
CLOV.US Clover Health Investments Corp 20251020 0 2.76 2.92 2.73 2.92 8827695 2.92 up down incorrect
CLPS.US CLPS Incorporation 20251020 0 1.22 1.22 0.8902 0.95 222328 0.95 down down correct
CLPT.US ClearPoint Neuro Inc 20251020 0 25.5 28.1 25.5 27.32 940857 27.32 up up correct
CLRB.US Cellectar Biosciences Inc 20251020 0 4.51 4.63 4.22 4.29 74034 4.29 down down correct
CLRO.US ClearOne Inc 20251020 0 5.04 5.15 4.7801 5.0747 8386 5.0747 up up correct
CLSD.US Clearside Biomedical Inc 20251020 0 3.81 4.1 3.7587 4.09 26935 4.09 up up correct
CLSK.US CleanSpark Inc 20251020 0 21.232 22.69 20.32 20.4 44490020 20.4 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20251020 0 13.25 13.3508 13.25 13.34 4165 13.34 up up correct
CLVR.US Clever Leaves Holdings Inc 20251020 0 0.0001 0.0002 0.0001 0.0002 1522 0.0002 up up correct
CLWT.US Euro Tech Holdings Company Limited 20251020 0 1.26 1.2818 1.26 1.26 4545 1.26
CMBM.US Cambium Networks Corporation 20251020 0 0.6018 0.6899 0.59 0.6724 225794 0.6724 up up correct
CMCO.US Columbus McKinnon Corporation 20251020 0 14.93 15.32 14.6992 15.15 202229 15.0324 up up correct
CMCSA.US Comcast Corporation 20251020 0 29.5382 29.6181 29.3032 29.5581 16881391 27.3811 up up correct
CMCT.US CIM Commercial Trust Corporation 20251020 0 6.6 6.98 6.34 6.72 45200 6.72 up up correct
CME.US CME Group Inc 20251020 0 267.5 268.27 264.78 267.62 1556756 266.392 up down incorrect
CMLS.US Cumulus Media Inc 20251020 0 0.122 0.138 0.122 0.138 44283 0.138 up down incorrect
CMMB.US Chemomab Therapeutics Ltd 20251020 0 3.38 3.45 3.27 3.4 211300 3.4 up up correct
CMPR.US Cimpress plc 20251020 0 65.33 66.81 65.22 66.23 75435 66.23 up up correct
CMPS.US COMPASS Pathways plc 20251020 0 6.68 6.8389 6.58 6.75 903904 6.75 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20251020 0 4.28 4.37 4.0118 4.05 1420915 4.05 down down correct
CMTL.US Comtech Telecommunications Corp 20251020 0 2.99 3.1 2.9225 3.07 108064 3.07 up up correct
CNDT.US Conduent Incorporated 20251020 0 2.47 2.51 2.46 2.49 914120 2.49 up down incorrect
CNET.US ZW Data Action Technologies Inc 20251020 0 1.94 2.19 1.9 2.19 10900 2.19 up down incorrect
CNEY.US CN Energy Group. Inc 20251020 0 1.995 2 1.95 1.96 5812 1.96 down up incorrect
CNOB.US ConnectOne Bancorp Inc 20251020 0 23.64 24.79 23.41 24.26 332200 23.9224 up up correct
CNOBP.US ConnectOne Bancorp Inc 20251020 0 24.08 24.1 24.08 24.1 1000 23.1374 up up correct
CNRLX.US CNRLX 20251020 0 16.74 16.74 16.74 16.74 0 16.0733
CNROX.US CNROX 20251020 0 6.21 6.21 6.21 6.21 0 5.5463
CNSP.US CNS Pharmaceuticals Inc 20251020 0 9 9.3 8.91 9.15 12200 9.15 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20251020 0 23.24 23.24 22.58 22.79 729300 22.79 down down correct
CNTB.US Connect Biopharma Holdings Limited 20251020 0 1.74 1.765 1.65 1.76 25066 1.76 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20251020 0 1.505 1.505 1.33 1.37 1483943 1.37 down down correct
CNTY.US Century Casinos Inc 20251020 0 2.23 2.3848 2.2 2.32 31972 2.32 up up correct
CNXC.US Concentrix Corporation 20251020 0 44.93 45.585 44.65 45.125 575400 44.3662 up up correct
CNXN.US PC Connection Inc 20251020 0 61.45 62.27 61.37 62.2 81740 61.8449 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20251020 0 41.15 41.98 40.58 41.61 430500 41.61 up up correct
COCP.US Cocrystal Pharma Inc 20251020 0 1.08 1.12 1.04 1.09 145800 1.09 up up correct
CODA.US Coda Octopus Group Inc 20251020 0 9.67 9.86 9.5 9.83 99728 9.83 up up correct
CODX.US Co 20251020 0 0.33 0.36 0.33 0.3458 25082 10.374 up up correct
COF.US PN 20251020 0 17.58 17.74 17.58 17.7 9404 17.1499 up up correct
COFS.US ChoiceOne Financial Services Inc 20251020 0 26.5 27.5 26.35 27.43 211256 27.1806 up up correct
COGT.US Cogent Biosciences Inc 20251020 0 16.88 17 15.8086 16.22 3757365 16.22 down down correct
COHR.US Coherent Inc 20251020 0 119.66 125 119.51 120.2 3075800 120.2 up up correct
COHU.US Cohu Inc 20251020 0 22.06 22.98 21.955 22.78 380541 22.78 up up correct
COIN.US Coinbase Global Inc 20251020 0 342.21 354.06 338.75 343.78 7544064 343.78 up up correct
COKE.US Coca 20251020 0 132 133.455 131.7 132.64 350199 132.1596 up up correct
COLB.US Columbia Banking System Inc 20251020 0 24.57 25.51 24.45 25.36 5881800 24.7263 up up correct
COLL.US Collegium Pharmaceutical Inc 20251020 0 33.98 34.88 33.6 34.85 381216 34.85 up down incorrect
COLM.US Columbia Sportswear Company 20251020 0 52.57 53.45 52.42 52.53 560165 52.2158 down down correct
COMM.US CommScope Holding Company Inc 20251020 0 15.45 15.77 15.284 15.7 5877788 15.7 up up correct
COMS.US COMSovereign Holding Corp 20251020 0 0.001 0.001 0.001 0.001 496 0.001
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20251020 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CORT.US Corcept Therapeutics Incorporated 20251020 0 79.71 80.29 77.905 78.6 1322482 78.6 down up incorrect
COST.US Costco Wholesale Corporation 20251020 0 936.19 939.8 931.5 936.11 1523700 933.5122 down up incorrect
CPHC.US Canterbury Park Holding Corporation 20251020 0 16.512 16.965 16.512 16.965 481 16.8865 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20251020 0 3.4 3.68 3.365 3.56 54581 3.56 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20251020 0 0.78 0.789 0.77 0.785 33700 0.785 up down incorrect
CPRDX.US CPRDX 20251020 0 11.46 11.46 11.46 11.46 0 11.1369
CPREX.US CPREX 20251020 0 11.47 11.47 11.47 11.47 0 11.1379
CPRSX.US CPRSX 20251020 0 11.45 11.45 11.45 11.45 0 11.1544
CPRT.US Copart Inc 20251020 0 44.5 44.83 44.24 44.76 3897300 44.76 up up correct
CPRTX.US CPRTX 20251020 0 11.45 11.45 11.45 11.45 0 11.1532
CPRX.US Catalyst Pharmaceuticals Inc 20251020 0 20.76 21.07 20.32 21.01 970261 21.01 up up correct
CPSH.US CPS Technologies Corporation 20251020 0 3.87 4.09 3.82 4.02 108316 4.02 up up correct
CPSS.US Consumer Portfolio Services Inc 20251020 0 8.05 8.05 7.7 7.81 18655 7.81 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20251020 0 15.65 15.8 15.5 15.66 42700 15.0816 up up correct
CRAI.US CRA International Inc 20251020 0 182.68 183.37 180.01 182.98 49681 182.3834 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20251020 0 20.5 20.56 16.06 18.28 2049302 18.28 down down correct
CRBU.US Caribou Biosciences Inc 20251020 0 2.7 2.925 2.68 2.82 1174375 2.82 up up correct
CRCT.US Cricut Inc 20251020 0 5.25 5.2929 5.1 5.12 374852 5.0168 down down correct
CRDF.US Cardiff Oncology Inc 20251020 0 2.24 2.33 2.22 2.28 889000 2.28 up down incorrect
CRDFX.US CRDFX 20251020 0 22.59 22.59 22.59 22.59 0 21.9745
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20251020 0 22.58 22.58 22.58 22.58 0 22.131
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20251020 0 1.05 1.08 1.035 1.05 1390602 1.05
CRDLX.US CRDLX 20251020 0 22.58 22.58 22.58 22.58 0 22.1597
CRDTX.US Griffin Inst Access Credit Fund CL A 20251020 0 22.59 22.59 22.59 22.59 0 22.1547
CREDX.US CREDX 20251020 0 8.37 8.37 8.37 8.37 0 8.0596
CREG.US China Recycling Energy Corporation 20251020 0 1.35 1.43 1.17 1.25 240762 1.25 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20251020 0 0.65 0.72 0.6436 0.6836 7665 0.6836 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20251020 0 9.64 9.83 9.46 9.52 189830 8.8044 down down correct
CREX.US Creative Realities Inc 20251020 0 2.86 2.9818 2.69 2.87 174752 2.87 up up correct
CRIS.US Curis Inc 20251020 0 1.56 1.61 1.55 1.58 67246 1.58 up up correct
CRKN.US Crown ElectroKinetics Corp 20251020 0 0.55 0.59 0.55 0.58 3200 0.58 up down incorrect
CRMD.US CorMedix Inc 20251020 0 11.78 12.5632 11.22 12.16 8135067 12.16 up up correct
CRMT.US America's Car 20251020 0 25 26.94 24.85 26.86 142340 26.86 up down incorrect
CRNC.US Cerence Inc 20251020 0 11.45 12.1 11.4 11.84 1616200 11.84 up down incorrect
CRNT.US Ceragon Networks Ltd 20251020 0 2.42 2.4694 2.375 2.395 543724 2.395 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20251020 0 42.08 42.81 40.72 42.45 799581 42.45 up up correct
CRON.US Cronos Group Inc 20251020 0 2.49 2.54 2.4709 2.52 1015050 2.52 up up correct
CROX.US Crocs Inc 20251020 0 83.13 83.9 82.28 82.34 1058372 82.34 down down correct
CRSP.US CRISPR Therapeutics AG 20251020 0 71.13 74.43 70.8007 73.97 2688416 73.97 up up correct
CRSR.US Corsair Gaming Inc 20251020 0 7.97 8.215 7.9203 8.18 448836 8.18 up up correct
CRTD.US Creatd Inc 20251020 0 0.24 0.24 0.24 0.24 0 4.8
CRTO.US Criteo S.A 20251020 0 20.22 20.645 20.22 20.54 235029 20.54 up up correct
CRUS.US Cirrus Logic Inc 20251020 0 127.2 131.87 127 131.22 528332 131.22 up up correct
CRVL.US CorVel Corporation 20251020 0 71.9 73.87 71.47 73.84 152602 73.84 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20251020 0 7.04 7.63 6.91 7.47 892126 7.47 up up correct
CRWD.US CrowdStrike Holdings Inc 20251020 0 486.53 504.445 486.45 503.61 2820100 503.61 up up correct
CRWS.US Crown Crafts Inc 20251020 0 2.82 2.89 2.81 2.87 60767 2.7889 up up correct
CSBR.US Champions Oncology Inc 20251020 0 6.2701 6.6445 6.2701 6.53 3218 6.53 up up correct
CSCO.US Cisco Systems Inc 20251020 0 70.12 70.97 70.12 70.65 12183500 70.274 up up correct
CSGP.US CoStar Group Inc 20251020 0 74.02 75.03 73.92 74.96 1984585 74.96 up up correct
CSGS.US CSG Systems International Inc 20251020 0 64.85 65.725 64.85 65.58 84628 65.3075 up down incorrect
CSIQ.US Canadian Solar Inc 20251020 0 14.89 15.25 14.66 14.82 1573308 14.82 down down correct
CSPI.US CSP Inc 20251020 0 11.3 11.55 11.12 11.53 21400 11.4645 up up correct
CSQ.US Calamos Strategic Total Return Fund 20251020 0 19.04 19.1899 19.03 19.1 211085 18.653 up up correct
CSTE.US Caesarstone Ltd 20251020 0 1.48 1.48 1.36 1.4 114877 1.4 down up incorrect
CSTL.US Castle Biosciences Inc 20251020 0 22.49 23.21 22.24 23.01 284595 23.01 up down incorrect
CSWC.US Capital Southwest Corporation 20251020 0 20.52 20.58 20.29 20.39 549133 19.6404 down up incorrect
CSX.US CSX Corporation 20251020 0 36.86 36.95 36.53 36.67 14729300 36.415 down down correct
CTAS.US Cintas Corporation 20251020 0 188.26 193.81 188.19 192.33 3569100 191.4291 up up correct
CTBI.US Community Trust Bancorp Inc 20251020 0 52.67 53.02 52.18 52.95 60727 52.4832 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20251020 0 4 4.055 3.955 4.04 431622 4.04 up down incorrect
CTLP.US Cantaloupe Inc 20251020 0 10.63 10.63 10.59 10.63 1008740 10.63
CTMX.US CytomX Therapeutics Inc 20251020 0 3.205 3.79 3.2 3.74 6139187 3.74 up up correct
CTRE.US CareTrust REIT Inc 20251020 0 34.83 35.28 34.67 35.19 1503929 34.8708 up up correct
CTRM.US Castor Maritime Inc 20251020 0 2.06 2.1094 2.06 2.105 17692 2.105 up up correct
CTRN.US Citi Trends Inc 20251020 0 35.89 36.9 35.42 36.19 49765 36.19 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20251020 0 66.3 67.11 66.12 66.7 2350358 66.0732 up up correct
CTSO.US Cytosorbents Corporation 20251020 0 0.8925 0.9 0.84 0.85 86829 0.85 down down correct
CTXR.US Citius Pharmaceuticals Inc 20251020 0 1.57 2.19 1.56 1.81 7866092 1.81 up up correct
CUE.US Cue Biopharma Inc 20251020 0 0.8 0.8367 0.7862 0.8205 255224 0.8205 up up correct
CUEN.US Cuentas Inc 20251020 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CULL.US Cullman Bancorp Inc. Common Stock 20251020 0 11.64 11.64 11.64 11.64 100 11.5324
CURI.US CuriosityStream Inc 20251020 0 4.52 4.65 4.495 4.61 333600 4.4246 up up correct
CVAC.US CureVac N.V 20251020 0 5.36 5.37 5.35 5.36 444819 5.36
CVBF.US CVB Financial Corp 20251020 0 18.61 19.07 18.4977 19.01 554874 18.8158 up up correct
CVCO.US Cavco Industries Inc 20251020 0 555.71 571.165 552.3101 571.165 96212 571.165 up up correct
CVGI.US Commercial Vehicle Group Inc 20251020 0 1.581 1.63 1.53 1.57 141827 1.57 down down correct
CVGW.US Calavo Growers Inc 20251020 0 23.75 23.95 23.55 23.79 120760 23.5755 up up correct
CVLG.US Covenant Logistics Group Inc 20251020 0 21.43 21.8 21.14 21.67 84132 21.5474 up up correct
CVLT.US Commvault Systems Inc 20251020 0 174.75 177.6 174.28 176.43 448168 176.43 up up correct
CVRX.US CVRx Inc. Common Stock 20251020 0 9.94 10.19 9.87 10.09 167626 10.09 up down incorrect
CVV.US CVD Equipment Corporation 20251020 0 4.05 4.67 4.05 4.6 116928 4.6 up up correct
CWBC.US Community West Bancshares 20251020 0 20.82 21.16 20.8 21.03 145300 20.8122 up up correct
CWCO.US Consolidated Water Co. Ltd 20251020 0 36.28 36.875 36.1814 36.59 92216 36.4448 up up correct
CWST.US Casella Waste Systems Inc 20251020 0 86.06 86.33 84.5 85.9 409258 85.9 down down correct
CXDO.US Crexendo Inc 20251020 0 5.97 6.289 5.97 6.13 52411 6.13 up up correct
CYBR.US CyberArk Software Ltd 20251020 0 493.97 502.04 493.97 500.49 299136 500.49 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20251020 0 6.72 14 5.2 6.2 103399 6.2 down up incorrect
CYCN.US Cyclerion Therapeutics Inc 20251020 0 2.22 2.27 2.18 2.2 48900 2.2 down down correct
CYPS.US Cyclo3pss Corporation 20251020 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20251020 0 10.35 10.61 10.14 10.54 451100 10.54 up up correct
CYTK.US Cytokinetics Incorporated 20251020 0 59.11 60 58.44 59.35 1381800 59.35 up up correct
CZNC.US Citizens & Northern Corporation 20251020 0 19.37 19.515 19.29 19.37 50856 18.855
CZR.US Caesars Entertainment Inc 20251020 0 21.84 22.545 21.693 22.2 5137200 22.2 up up correct
CZWI.US Citizens Community Bancorp Inc 20251020 0 15.55 15.6303 15.3 15.53 10549 15.4447 down down correct
DAKT.US Daktronics Inc 20251020 0 19.76 20.05 19.6806 19.98 473822 19.98 up up correct
DARE.US Daré Bioscience Inc 20251020 0 2.06 2.075 2.04 2.05 73610 2.05 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20251020 0 7.3 7.515 7.29 7.41 998016 7.41 up down incorrect
DBGI.US Digital Brands Group Inc 20251020 0 8.25 8.9 8.12 8.64 101700 8.64 up down incorrect
DBVT.US DBV Technologies S.A 20251020 0 15.8 16.75 15.74 16.31 55896 16.31 up up correct
DBX.US Dropbox Inc 20251020 0 29.09 29.39 28.73 29.29 2390028 29.29 up up correct
DCBO.US Docebo Inc 20251020 0 26.39 27.07 26.39 26.96 46731 26.96 up up correct
DCGO.US DocGo Inc 20251020 0 1.23 1.23 1.19 1.2 18223381 1.2 down down correct
DCOM.US Dime Community Bancshares Inc 20251020 0 28.03 28.98 27.16 28.85 170000 28.6183 up up correct
DCOMP.US Dime Community Bancshares Inc 20251020 0 19.21 19.22 18.97 19.15 4800 18.4757 down down correct
DCTH.US Delcath Systems Inc 20251020 0 10.54 11.715 10.4 11.42 3625500 11.42 up up correct
DDOG.US Datadog Inc 20251020 0 155.15 158.08 154.185 156.295 2559220 156.295 up up correct
DENN.US Denny's Corporation 20251020 0 5.05 5.125 4.895 5.11 731274 5.11 up up correct
DFH.US Dream Finders Homes Inc 20251020 0 23.5 23.7 22.36 22.6 262202 22.6 down up incorrect
DGICA.US Donegal Group Inc 20251020 0 19.2 19.2 19 19.15 74460 18.7809 down down correct
DGII.US Digi International Inc 20251020 0 38.26 39.27 37.8 39.06 102791 39.06 up up correct
DGLY.US Digital Ally Inc 20251020 0 1.84 1.865 1.825 1.865 6137 5.595 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20251020 0 2.9 3.045 2.87 3.04 212954 3.04 up up correct
DHC.US Diversified Healthcare Trust 20251020 0 4.09 4.17 4.055 4.17 346854 4.153 up up correct
DHCNI.US DHCNI 20251020 0 16.76 17.57 16.72 17.5 13200 17.1427 up down incorrect
DHCNL.US Diversified Healthcare Trust 20251020 0 17.65 18.06 17.512 17.95 24324 17.1857 up up correct
DHIL.US Diamond Hill Investment Group Inc 20251020 0 136.16 137.97 136.16 136.99 15886 132.6767 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20251020 0 2.76 2.82 2.74 2.77 54710 2.77 up up correct
DIOD.US Diodes Incorporated 20251020 0 55.53 57.25 55.12 57.14 307700 57.14 up up correct
DJCO.US Daily Journal Corporation 20251020 0 424.4 441.2925 413.07 413.07 360397 413.07 down down correct
DKNG.US DraftKings Inc 20251020 0 34.35 34.79 33.525 33.6 13441100 33.6 down down correct
DLHC.US DLH Holdings Corp 20251020 0 5.57 5.71 5.5 5.6 5063 5.6 up up correct
DLO.US DLocal Limited Class A Common Shares 20251020 0 15.13 15.428 15.04 15.05 1311515 15.05 down up incorrect
DLPN.US Dolphin Entertainment Inc 20251020 0 1.41 1.556 1.41 1.49 33651 1.49 up down incorrect
DLTH.US Duluth Holdings Inc 20251020 0 2.99 3.0868 2.98 3 57324 3 up up correct
DLTR.US Dollar Tree Inc 20251020 0 96.59 99.265 96.475 99.02 4590868 99.02 up up correct
DMAC.US DiaMedica Therapeutics Inc 20251020 0 6.65 6.805 6.6301 6.77 191478 6.77 up up correct
DMLP.US Dorchester Minerals L.P 20251020 0 23.82 24.2 23.7429 24.19 62255 22.8292 up up correct
DMRC.US Digimarc Corporation 20251020 0 8.68 9.33 8.68 9.33 132644 9.33 up up correct
DNLI.US Denali Therapeutics Inc 20251020 0 16.97 17.72 16.91 17.25 1556304 17.25 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20251020 0 3.25 3.37 3.22 3.26 2385408 3.26 up up correct
DOCU.US DocuSign Inc 20251020 0 68.25 70.98 68.1 70.68 2230577 70.68 up up correct
DOGZ.US Dogness (International) Corporation 20251020 0 14.86 14.95 14.62 14.79 261878 14.79 down down correct
DOMO.US Domo Inc 20251020 0 12.47 12.94 12.31 12.93 620611 12.93 up up correct
DOOO.US BRP Inc 20251020 0 68.07 68.07 66.1 66.23 123196 66.0846 down down correct
DORM.US Dorman Products Inc 20251020 0 144.84 144.84 141.51 143.81 120339 143.81 down up incorrect
DOX.US Amdocs Limited 20251020 0 83.52 83.86 82.56 82.64 589519 82.1041 down down correct
DOYU.US DouYu International Holdings Limited 20251020 0 6.76 6.91 6.7 6.87 30200 6.87 up up correct
DPRO.US Draganfly Inc. Common Shares 20251020 0 10 10.2 8.52 8.68 3695919 8.68 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20251020 0 37.04 37.04 35.98 35.98 96000 28.2691 down down correct
DRIO.US DarioHealth Corp 20251020 0 13.3912 16.5 13.3912 16 87764 16 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20251020 0 4.03 4.35 3.96 4.2 48900 4.2 up down incorrect
DRMAW.US Dermata Therapeutics Inc. Warrant 20251020 0 0.021 0.021 0.021 0.021 0 0.021
DRVN.US Driven Brands Holdings Inc 20251020 0 15.93 16.21 15.86 16.04 978137 16.04 up down incorrect
DSGN.US Design Therapeutics Inc 20251020 0 5.83 5.95 5.77 5.83 88773 5.83
DSGX.US The Descartes Systems Group Inc 20251020 0 96.75 97.4925 95.75 95.93 594549 95.93 down down correct
DSP.US Viant Technology Inc 20251020 0 8.34 8.76 8.3022 8.66 202910 8.66 up up correct
DSWL.US Deswell Industries Inc 20251020 0 3.36 3.6579 3.36 3.55 19857 3.4553 up down incorrect
DTIL.US Precision BioSciences Inc 20251020 0 6.96 7.26 6.75 7.16 180508 7.16 up up correct
DTSS.US Datasea Inc 20251020 0 1.96 1.97 1.93 1.94 24890 1.94 down down correct
DTST.US Data Storage Corporation 20251020 0 4.16 4.39 4.16 4.3 49500 4.3 up up correct
DTSTW.US Data Storage Corporation 20251020 0 0.1641 0.192 0.1641 0.19 625 0.19 up up correct
DUO.US Fangdd Network Group Ltd 20251020 0 2.7 2.91 2.63 2.91 250100 2.91 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20251020 0 326.02 328.53 304.23 312.73 1508600 312.73 down down correct
DUOT.US Duos Technologies Group Inc 20251020 0 7.94 8.49 7.8757 8.38 330976 8.38 up up correct
DVAX.US Dynavax Technologies Corporation 20251020 0 9.91 10.12 9.84 10.065 1100439 10.065 up up correct
DWSN.US Dawson Geophysical Company 20251020 0 1.81 1.9 1.74 1.82 34900 1.82 up up correct
DXCM.US DexCom Inc 20251020 0 67.05 68.47 66.7 68.43 4724700 68.43 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20251020 0 1.04 1.1198 1.0201 1.07 103436 1.07 up up correct
DXPE.US DXP Enterprises Inc 20251020 0 113.16 114.98 111.29 114.64 141800 114.64 up up correct
DXYN.US The Dixie Group Inc 20251020 0 0.6659 0.74 0.6659 0.68 6795 0.68 up up correct
DYAI.US Dyadic International Inc 20251020 0 1.17 1.17 1.0901 1.13 48158 1.13 down down correct
DYN.US Dyne Therapeutics Inc 20251020 0 16.73 17.16 16.435 17.08 2034919 17.08 up down incorrect
DYNT.US Dynatronics Corporation 20251020 0 0.058 0.058 0.058 0.058 0 0.058
EA.US Electronic Arts Inc 20251020 0 200.55 200.71 200.4 200.59 2322800 200.213 up up correct
EBAY.US eBay Inc 20251020 0 93.13 96.09 93.04 95.65 6806800 94.9962 up up correct
EBC.US Eastern Bankshares Inc 20251020 0 18.29 18.8 18.14 18.66 4369600 18.4053 up up correct
EBET.US Esports Technologies Inc 20251020 0 0.001 0.001 0.001 0.001 251 0.001
EBMT.US Eagle Bancorp Montana Inc 20251020 0 16.8941 16.9203 16.76 16.87 11094 16.6154 down down correct
EBON.US Ebang International Holdings Inc 20251020 0 4.5 4.84 4.46 4.46 5800 4.46 down up incorrect
ECOR.US electroCore Inc 20251020 0 4.92 5.24 4.92 5.03 43800 5.03 up up correct
ECPG.US Encore Capital Group Inc 20251020 0 41.74 42.26 41.225 42.065 134090 42.065 up up correct
EDAP.US EDAP TMS S.A 20251020 0 2.17 2.44 2.12 2.37 103537 2.37 up up correct
EDIT.US Editas Medicine Inc 20251020 0 3.8 4.275 3.8 4.14 4064660 4.14 up up correct
EDRY.US EuroDry Ltd 20251020 0 12.23 12.48 12.17 12.1968 790 12.1968 down down correct
EDSA.US Edesa Biotech Inc 20251020 0 2.41 2.44 2.36 2.42 8300 2.42 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20251020 0 1.05 1.05 1.04 1.04 2402 1.04 down down correct
EDUC.US Educational Development Corporation 20251020 0 1.51 1.63 1.46 1.47 41800 1.47 down down correct
EEFT.US Euronet Worldwide Inc 20251020 0 87.65 88.63 87.03 87.34 479656 87.34 down down correct
EEIQ.US Elite Education Group International Limited 20251020 0 0.4224 0.4334 0.4199 0.4268 2486 6.8288 up up correct
EFOI.US Energy Focus Inc 20251020 0 2.753 2.85 2.75 2.81 7491 2.81 up up correct
EFSC.US Enterprise Financial Services Corp 20251020 0 53.66 55.01 53.29 54.97 171331 54.6598 up up correct
EFTR.US Effector Therapeutics Inc 20251020 0 0.0002 0.0002 0.0002 0.0002 1229 0.0002
EGAN.US eGain Corporation 20251020 0 13.67 14.5921 13.66 13.89 368305 13.89 up up correct
EGBN.US Eagle Bancorp Inc 20251020 0 19.01 19.54 18.97 19.52 280900 19.5011 up up correct
EGLE.US Eagle Bulk Shipping Inc 20251020 0 29.1395 29.1395 29.1395 29.1395 6 28.9344
EGRX.US Eagle Pharmaceuticals Inc 20251020 0 1.49 1.49 1.29 1.29 1900 1.29 down down correct
EH.US EHang Holdings Limited 20251020 0 17.4 18.07 17.35 17.99 934823 17.99 up down incorrect
EHTH.US eHealth Inc 20251020 0 4.87 5.375 4.791 5.21 676492 5.21 up down incorrect
EIOAX.US EIOAX 20251020 0 8.71 8.71 8.71 8.71 0 8.4321
EIOMX.US EIOMX 20251020 0 8.57 8.57 8.57 8.57 0 8.2873
EJH.US E 20251020 0 1 1.01 1 1.0099 39648 1.0099 up down incorrect
EKSO.US Ekso Bionics Holdings Inc 20251020 0 4.73 4.84 4.61 4.84 30981 4.84 up down incorrect
ELDN.US Eledon Pharmaceuticals Inc 20251020 0 3.5 3.76 3.25 3.5 2434200 3.5
ELOX.US Eloxx Pharmaceuticals Inc 20251020 0 0.0001 0.0001 0.0001 0.0001 81393 0.0001
ELSE.US Electro 20251020 0 4.68 4.7 4.68 4.7 3479 4.7 up up correct
ELTK.US Eltek Ltd 20251020 0 11.15 11.22 11.02 11.22 2400 11.22 up up correct
ELYS.US Elys Game Technology Corp 20251020 0 0.0002 0.0693 0.0002 0.0002 5000 0.0002
EM.US Smart Share Global Limited 20251020 0 1.29 1.31 1.28 1.31 122449 1.31 up up correct
EML.US The Eastern Company 20251020 0 21.36 22.17 21.35 21.42 10265 21.1758 up down incorrect
ENLV.US Enlivex Therapeutics Ltd 20251020 0 1.07 1.072 1.05 1.06 108000 1.06 down down correct
ENPH.US Enphase Energy Inc 20251020 0 37.25 38.41 36.95 37.58 5142100 37.58 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20251020 0 2.4 2.66 2.351 2.55 204200 2.55 up up correct
ENSG.US The Ensign Group Inc 20251020 0 183.12 185.69 181.71 185.4 324600 185.3318 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20251020 0 11.12 11.59 11.0368 11.115 491107 11.115 down down correct
ENTG.US Entegris Inc 20251020 0 92.38 94.8 91.82 92.6 1441067 92.4222 up up correct
ENTX.US Entera Bio Ltd 20251020 0 2.36 2.53 2.36 2.47 73257 2.47 up up correct
ENVB.US Enveric Biosciences Inc 20251020 0 0.75 0.7516 0.7007 0.7132 19388 8.5584 down down correct
ENVX.US Enovix Corporation 20251020 0 11.75 12.69 11.51 12.67 7103700 12.67 up up correct
EOLS.US Evolus Inc 20251020 0 6.48 6.71 6.45 6.69 809436 6.69 up up correct
EOSE.US Eos Energy Enterprises Inc 20251020 0 16.199 16.199 14.59 15.01 14600200 15.01 down down correct
EOSEW.US Eos Energy Enterprises Inc 20251020 0 4.6 5.1 3.66 3.95 223600 3.95 down down correct
EPSN.US Epsilon Energy Ltd 20251020 0 4.73 4.84 4.73 4.78 81282 4.72 up up correct
EQ.US Equillium Inc 20251020 0 1.45 1.52 1.42 1.46 445523 1.46 up up correct
EQBK.US Equity Bancshares Inc 20251020 0 40.18 41.05 40.18 40.82 93700 40.6563 up down incorrect
EQIX.US Equinix Inc. (REIT) 20251020 0 817.74 827.7 814 825.14 438500 815.7274 up up correct
ERAS.US Erasca Inc. Common Stock 20251020 0 2.48 2.505 2.405 2.46 748900 2.46 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20251020 0 9.52 9.54 9.45 9.5 16424000 9.5 down down correct
ERIE.US Erie Indemnity Company 20251020 0 317.48 317.865 313.49 316.42 106325 314.778 down down correct
ERII.US Energy Recovery Inc 20251020 0 16.91 17.09 16.77 17.03 466950 17.03 up up correct
ESCA.US Escalade Incorporated 20251020 0 11.7 12.1497 11.7 11.77 11455 11.641 up down incorrect
ESEA.US Euroseas Ltd 20251020 0 56.33 57.88 54.3359 55.085 26979 54.4574 down down correct
ESLT.US Elbit Systems Ltd 20251020 0 485.69 494.865 485.22 490.65 68846 489.9861 up up correct
ESPR.US Esperion Therapeutics Inc 20251020 0 2.78 2.85 2.71 2.82 4386556 2.82 up up correct
ESQ.US Esquire Financial Holdings Inc 20251020 0 100 102.5 100 102.5 95570 102.1237 up up correct
ESSA.US ESSA Bancorp Inc 20251020 0 595 605 590 600 33899000 600 up up correct
ESSC.US East Stone Acquisition Corporation 20251020 0 25.503 25.503 25.503 25.503 100 25.4934
ESTA.US Establishment Labs Holdings Inc 20251020 0 48 49.63 47.32 49.315 322730 49.315 up up correct
ETNB.US 89bio Inc 20251020 0 14.82 14.83 14.77 14.8 2970868 14.8 down down correct
ETON.US Eton Pharmaceuticals Inc 20251020 0 18.3 18.585 17.79 18.4 243059 18.4 up up correct
ETSY.US Etsy Inc 20251020 0 71.22 72.55 70.7 71.34 2170819 71.34 up up correct
EVCM.US EverCommerce Inc. Common Stock 20251020 0 11.07 11.25 11.06 11.19 99925 11.19 up up correct
EVER.US EverQuote Inc 20251020 0 19.5 19.67 19.255 19.53 328916 19.53 up up correct
EVFM.US Evofem Biosciences Inc 20251020 0 0.01 0.01 0.009 0.01 1927700 0.01
EVGN.US Evogene Ltd 20251020 0 1.24 1.28 1.24 1.26 68298 1.26 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20251020 0 4.33 4.38 4.235 4.29 2709411 4.29 down down correct
EVGOW.US EVgo Equity Warrants 20251020 0 0.2 0.2 0.186 0.19 58300 0.19 down down correct
EVLO.US Evelo Biosciences Inc 20251020 0 0.0005 0.0005 0.0005 0.0005 653 0.0005
EVLV.US Newhold Investment Corp 20251020 0 8.22 8.31 8.005 8.25 1555906 8.25 up down incorrect
EVLVW.US Evolv Technologies Holdings Inc 20251020 0 0.76 0.85 0.7 0.74 257637 0.74 down up incorrect
EVOK.US Evoke Pharma Inc 20251020 0 4.77 4.77 4.48 4.66 13541 4.66 down down correct
EVOL.US Evolving Systems Inc 20251020 0 0.35 0.35 0.35 0.35 0 0.35
EWBC.US East West Bancorp Inc 20251020 0 96.74 98.67 96.03 98.32 663912 97.0561 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20251020 0 3.5 3.58 3.45 3.51 338208 3.51 up up correct
EWTX.US Edgewise Therapeutics Inc 20251020 0 15.33 16.08 15.07 15.39 1069163 15.39 up up correct
EXAS.US Exact Sciences Corporation 20251020 0 61.8 63.06 61.75 62.73 2139800 62.73 up up correct
EXC.US Exelon Corporation 20251020 0 48.05 48.29 47.69 48.24 4466700 47.4164 up up correct
EXEL.US Exelixis Inc 20251020 0 35.55 36.17 33.755 34.54 9439327 34.54 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20251020 0 1.64 1.69 1.64 1.66 388363 1.66 up up correct
EXLS.US ExlService Holdings Inc 20251020 0 40.74 40.84 40.28 40.71 631351 40.71 down down correct
EXPD.US Expeditors International of Washington Inc 20251020 0 120.12 121.3 120.04 120.44 633100 119.8087 up up correct
EXPE.US Expedia Group Inc 20251020 0 215.4 219.76 215.4 218.25 989200 217.4146 up up correct
EXPI.US eXp World Holdings Inc 20251020 0 10.82 11 10.73 10.96 746828 10.9092 up down incorrect
EXPO.US Exponent Inc 20251020 0 67.7 69.11 67.48 69.06 271400 68.4941 up up correct
EXTR.US Extreme Networks Inc 20251020 0 20.31 20.73 20.23 20.45 1336123 20.45 up up correct
EYE.US National Vision Holdings Inc 20251020 0 26.05 26.51 25.312 25.49 1649445 25.49 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20251020 0 36.435 36.435 36.435 36.435 51 35.6902
EYPT.US EyePoint Pharmaceuticals Inc 20251020 0 11.75 12.045 11.2 12.03 1406357 12.03 up up correct
EZGO.US EZGO Technologies Ltd 20251020 0 0.17 0.17 0.16 0.17 35580 4.25
EZPW.US EZCORP Inc 20251020 0 18.819 18.945 18.6 18.75 435290 18.75 down down correct
FA.US First Advantage Corporation Common Stock 20251020 0 14.09 14.335 14.06 14.15 481823 14.15 up up correct
FAMI.US Farmmi Inc 20251020 0 1.78 1.87 1.74 1.85 16500 1.85 up up correct
FANG.US Diamondback Energy Inc 20251020 0 139.9 141.97 139.4 141.19 2216200 139.3909 up up correct
FARM.US Farmer Bros. Co 20251020 0 1.76 1.82 1.745 1.8 69404 1.8 up up correct
FAST.US Fastenal Company 20251020 0 42.57 43.03 42.46 42.99 4398800 42.5324 up up correct
FAT.US FAT Brands Inc 20251020 0 2.01 2.05 1.96 1.981 56460 1.981 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20251020 0 2.5101 2.5785 2.5101 2.5368 1542 2.5368 up up correct
FATBP.US FAT Brands Inc 20251020 0 2.42 2.46 2.33 2.45 11900 2.45 up up correct
FATE.US Fate Therapeutics Inc 20251020 0 1.5 1.56 1.47 1.54 1065305 1.54 up up correct
FB.US Meta Platforms Inc. 20251020 0 41.38 41.424 41.38 41.424 700 40.6693 up up correct
FBIO.US Fortress Biotech Inc 20251020 0 2.79 2.82 2.66 2.76 579900 2.76 down down correct
FBIOP.US Fortress Biotech Inc 20251020 0 6.84 7.03 6.82 6.82 2400 6.82 down down correct
FBIZ.US First Business Financial Services Inc 20251020 0 48.76 49.83 48.74 49.83 26920 49.2558 up up correct
FBNC.US First Bancorp 20251020 0 48.09 49.17 47.76 48.97 179092 48.7512 up up correct
FBRT.US PE 20251020 0 21.0619 21.3999 21.0619 21.32 7374 20.8649 up up correct
FBRX.US Forte Biosciences Inc 20251020 0 12.08 12.46 10.97 12.19 108043 12.19 up down incorrect
FCAP.US First Capital Inc 20251020 0 40.42 41.16 40.02 41.16 5358 40.9462 up down incorrect
FCBC.US First Community Bankshares Inc 20251020 0 32.48 33.07 32.32 32.98 31886 31.4551 up up correct
FCCO.US First Community Corporation 20251020 0 26.76 27.09 26.705 27.05 29328 26.7485 up up correct
FCEL.US FuelCell Energy Inc 20251020 0 8.7 8.95 8.47 8.79 2548500 8.79 up up correct
FCFS.US FirstCash Inc 20251020 0 159.04 159.1 156.7 158.4 178379 157.6181 down down correct
FCNCA.US First Citizens BancShares Inc 20251020 0 1706.1 1751.85 1706.1 1746.03 105600 1742.2595 up up correct
FCNCP.US First Citizens BancShares Inc 20251020 0 22.5 22.5 22.24 22.4 3800 21.7249 down down correct
FCREX.US FCREX 20251020 0 11.99 11.99 11.99 11.99 0 11.611
FCRIX.US FCRIX 20251020 0 12.03 12.03 12.03 12.03 0 11.5553
FCRUX.US FCRUX 20251020 0 11.97 11.97 11.97 11.97 0 11.6124
FCUV.US Focus Universal Inc. Common Stock 20251020 0 4 4.35 3.95 4.24 12850 42.4 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20251020 0 42.81 43.6 42.81 43.45 5397 42.6332 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20251020 0 10.06 11.29 9.93 11.27 932905 11.27 up down incorrect
FDUS.US Fidus Investment Corporation 20251020 0 19.91 20.1795 19.775 20.12 151510 19.6793 up up correct
FECAX.US FECAX 20251020 0 22.56 22.56 22.56 22.56 0 21.7278
FEIM.US Frequency Electronics Inc 20251020 0 35.14 36.94 34.57 36.72 446624 36.72 up up correct
FELE.US Franklin Electric Co. Inc 20251020 0 97.75 98.33 97.24 98.14 136670 97.6057 up up correct
FEMY.US Femasys Inc. Common Stock 20251020 0 0.654 0.68 0.59 0.601 4680300 0.601 down down correct
FENC.US Fennec Pharmaceuticals Inc 20251020 0 8.3 8.77 8.3 8.66 71199 8.66 up up correct
FFBC.US First Financial Bancorp 20251020 0 23.92 24.37 23.75 24.3 440269 23.8416 up up correct
FFBW.US FFBW Inc 20251020 0 14.44 14.44 14.44 14.44 500 14.44
FFIC.US Flushing Financial Corporation 20251020 0 12.69 13.42 12.565 13.41 384040 13.2357 up up correct
FFIN.US First Financial Bankshares Inc 20251020 0 31.68 32.32 31.56 32.24 449887 32.0461 up up correct
FFIV.US F5 Networks Inc 20251020 0 300.13 302 295.03 296.5 842953 296.5 down down correct
FFWM.US First Foundation Inc 20251020 0 5.38 5.5 5.35 5.47 870000 5.47 up down incorrect
FGBI.US First Guaranty Bancshares Inc 20251020 0 7.76 8.055 7.7401 8.03 4714 8.0139 up up correct
FGBIP.US First Guaranty Bancshares Inc 20251020 0 18.1 18.51 18.1 18.36 8100 17.4594 up up correct
FGEN.US FibroGen Inc 20251020 0 10.37 11.6 10.37 11.135 45544 11.135 up up correct
FHB.US First Hawaiian Inc 20251020 0 23.3 23.68 23.2975 23.57 1015859 23.0849 up up correct
FHN.US PF 20251020 0 18.41 18.5 18.2491 18.35 15996 18.0525 down down correct
FHTX.US Foghorn Therapeutics Inc 20251020 0 4.05 4.16 3.97 4.04 237159 4.04 down down correct
FIBK.US First Interstate BancSystem Inc 20251020 0 30.11 32.02 30.02 31.12 1155413 30.3002 up down incorrect
FINW.US FinWise Bancorp Common Stock 20251020 0 17.89 17.91 17.73 17.91 5771 17.91 up up correct
FISI.US Financial Institutions Inc 20251020 0 25.83 26.56 25.83 26.51 89538 26.2591 up up correct
FISV.US Fiserv Inc 20251020 0 122.29 124.78 121.89 124.14 3958300 124.14 up up correct
FITB.US Fifth Third Bancorp 20251020 0 41.24 41.9 41.02 41.8 10719680 41.4482 up up correct
FITBI.US Fifth Third Bancorp 20251020 0 25.68 25.725 25.625 25.72 34574 25.215 up up correct
FITBO.US Fifth Third Bancorp 20251020 0 20.45 20.577 20.43 20.57 13900 20.2465 up up correct
FITBP.US Fifth Third Bancorp 20251020 0 24.81 24.98 24.8 24.96 11100 24.5845 up up correct
FIVE.US Five Below Inc 20251020 0 157.63 159.93 155.995 156.15 1138374 156.15 down up incorrect
FIVN.US Five9 Inc 20251020 0 21.67 22.75 21.67 22.43 1322721 22.43 up up correct
FIZZ.US National Beverage Corp 20251020 0 36.28 36.76 36.17 36.42 186626 36.42 up up correct
FKWL.US Franklin Wireless Corp 20251020 0 4.96 5.18 4.82 5.18 18400 5.14 up up correct
FLEX.US Flex Ltd 20251020 0 63.02 63.19 62.075 62.75 2600286 62.75 down down correct
FLGC.US Flora Growth Corp 20251020 0 18.5231 19.5 18.1366 18.56 12097 18.56 up up correct
FLGT.US Fulgent Genetics Inc 20251020 0 22.87 24.3 22.87 23.84 306300 23.84 up down incorrect
FLL.US Full House Resorts Inc 20251020 0 2.64 2.76 2.6 2.74 152631 2.74 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20251020 0 19.85 19.922 18.01 18.45 5775800 18.45 down down correct
FLNT.US Fluent Inc 20251020 0 2.26 2.27 2.16 2.26 11727 2.26
FLUX.US Flux Power Holdings Inc 20251020 0 5.29 5.99 5.06 5.8 520500 5.8 up up correct
FLWS.US 1 20251020 0 4.56 4.63 4.47 4.54 316208 4.54 down up incorrect
FLXN.US Flexion Therapeutics Inc 20251020 0 25.688 25.69 25.68 25.69 1200 24.8506 up down incorrect
FLXS.US Flexsteel Industries Inc 20251020 0 38.58 40.49 37.785 39.985 85869 39.789 up up correct
FLYW.US Flywire Corporation 20251020 0 13.07 13.245 12.9201 13.22 1370000 13.22 up down incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20251020 0 24.03 24.84 23.92 24.84 24766 24.621 up down incorrect
FMBH.US First Mid Bancshares Inc 20251020 0 35.8 36.5 35.43 36.42 48628 35.9661 up up correct
FMNB.US Farmers National Banc Corp 20251020 0 13.87 13.96 13.67 13.91 84251 13.5759 up down incorrect
FNCH.US Finch Therapeutics Group Inc 20251020 0 12.306 12.45 12 12.35 1600 12.35 up up correct
FNKO.US Funko Inc 20251020 0 2.98 3.04 2.9 2.91 850873 2.91 down down correct
FNLC.US The First Bancorp Inc 20251020 0 24.74 25.22 24.74 25.2 12399 24.8617 up up correct
FNWB.US First Northwest Bancorp 20251020 0 7.8 7.93 7.8 7.92 3742 7.92 up up correct
FNWD.US Finward Bancorp Common Stock 20251020 0 32.44 33.24 31.9 32.51 16900 32.4082 up down incorrect
FOLD.US Amicus Therapeutics Inc 20251020 0 8.12 8.55 8.09 8.44 7369951 8.44 up up correct
FONR.US FONAR Corporation 20251020 0 15.49 15.55 15.15 15.23 15900 15.23 down down correct
FORA.US Forian Inc 20251020 0 2.11 2.222 2.11 2.19 69547 2.19 up up correct
FORD.US Forward Industries Inc 20251020 0 22.01 22.97 19.65 20.34 606670 20.34 down down correct
FORM.US FormFactor Inc 20251020 0 42.92 44.345 42.625 44.15 747139 44.15 up up correct
FORR.US Forrester Research Inc 20251020 0 8.65 8.895 8.545 8.82 85670 8.82 up up correct
FORTY.US Formula Systems (1985) Ltd 20251020 0 141.75 141.75 141.75 141.75 543 141.324
FOSL.US Fossil Group Inc 20251020 0 2.35 2.555 2.336 2.5 710837 2.5 up up correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20251020 0 18.3 19.01 18.26 18.71 839900 18.2288 up up correct
FOX.US Fox Corporation 20251020 0 52.21 52.25 51.55 52.11 812800 51.8314 down down correct
FOXA.US Fox Corporation 20251020 0 58.37 58.58 57.56 58.18 1855900 57.896 down down correct
FOXF.US Fox Factory Holding Corp 20251020 0 22.72 23.43 22.72 22.98 396144 22.98 up up correct
FPAY.US FlexShopper Inc 20251020 0 0.25 0.25 0.184 0.2178 2019313 0.2178 down down correct
FRAF.US Franklin Financial Services Corporation 20251020 0 43.97 44.57 43.97 44.35 20800 43.7264 up down incorrect
FRBA.US First Bank 20251020 0 15.06 15.46 15.06 15.46 21479 15.3201 up up correct
FRHC.US Freedom Holding Corp 20251020 0 162.9 164.8 158.384 159.12 83400 159.12 down up incorrect
FRME.US First Merchants Corporation 20251020 0 35.79 36.86 35.79 36.75 303331 36.0582 up up correct
FROG.US JFrog Ltd 20251020 0 47.94 48.475 47.41 47.99 465200 47.99 up up correct
FROPX.US FROPX 20251020 0 16.99 16.99 16.99 16.99 0 15.9491
FRPH.US FRP Holdings Inc 20251020 0 25.35 25.55 24.75 25.47 64196 25.47 up up correct
FRPT.US Freshpet Inc 20251020 0 51.73 52.07 50.93 51.72 838176 51.72 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20251020 0 10.96 11.28 10.925 11.22 3089460 11.22 up up correct
FRST.US Primis Financial Corp 20251020 0 9.71 9.895 9.68 9.82 124329 9.6594 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20251020 0 2.29 2.37 2.28 2.37 23889 7.11 up up correct
FSBC.US Five Star Bancorp 20251020 0 32.47 33.26 32.075 33.195 64805 32.7998 up up correct
FSBW.US FS Bancorp Inc 20251020 0 37.77 38.81 37.77 38.79 13014 38.2449 up up correct
FSEA.US First Seacoast Bancorp 20251020 0 11.5 11.528 11.5 11.521 5246 11.521 up down incorrect
FSFG.US First Savings Financial Group Inc 20251020 0 30.03 30.76 30.03 30.76 32117 30.6108 up up correct
FSLR.US First Solar Inc 20251020 0 234.52 238 228.39 229 1422549 229 down down correct
FSTR.US L.B. Foster Company 20251020 0 26.61 27.06 25.81 26.68 33994 26.68 up down incorrect
FSV.US FirstService Corporation 20251020 0 184.04 184.42 182.47 183.58 153935 183.2561 down up incorrect
FTCI.US FTC Solar Inc 20251020 0 8.96 9.11 8.38 8.745 31700 8.745 down down correct
FTDR.US Frontdoor Inc 20251020 0 66.03 66.67 65.425 66.27 213057 66.27 up up correct
FTEK.US Fuel Tech Inc 20251020 0 3 3.12 3 3.1 109553 3.1 up down incorrect
FTFT.US Future FinTech Group Inc 20251020 0 2.06 2.23 2.06 2.21 19675 8.84 up down incorrect
FTHM.US Fathom Holdings Inc 20251020 0 1.68 1.75 1.66 1.71 153729 1.71 up down incorrect
FTNT.US Fortinet Inc 20251020 0 83.05 84.96 83.05 84.86 3968302 84.86 up up correct
FULC.US Fulcrum Therapeutics Inc 20251020 0 9.12 9.48 8.82 9.22 456400 9.22 up up correct
FULT.US Fulton Financial Corporation 20251020 0 17.23 17.695 17.14 17.65 1861328 17.4798 up down incorrect
FULTP.US Fulton Financial Corporation 20251020 0 19.85 19.875 19.75 19.81 9500 19.479 down up incorrect
FUNC.US First United Corporation 20251020 0 34.14 34.7 33.5401 34.59 22358 34.3621 up up correct
FUND.US Sprott Focus Trust Inc 20251020 0 8.35 8.43 8.35 8.42 6200 8.2395 up up correct
FUTU.US Futu Holdings Limited 20251020 0 165.26 168.6 162.9 167.82 1802850 167.82 up up correct
FVCB.US FVCBankcorp Inc 20251020 0 12.1 12.15 12 12.1 22999 11.995
FWONA.US Formula One Group 20251020 0 91.8 92.15 90.16 90.36 112300 90.36 down down correct
FWONK.US Formula One Group 20251020 0 99.32 100.197 97.83 98.02 1059900 98.02 down down correct
FWRD.US Forward Air Corporation 20251020 0 20.29 20.54 15.75 19.19 3867319 19.19 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20251020 0 17.74 18.29 16.72 18.09 1046613 18.09 up up correct
FXNC.US First National Corporation 20251020 0 22.16 22.32 22.03 22.18 15311 21.8888 up up correct
FYBR.US Frontier Communications Parent Inc 20251020 0 37.53 37.58 37.5 37.57 1089977 37.57 up up correct
GABC.US German American Bancorp Inc 20251020 0 38.29 39 38.19 38.96 85936 38.4033 up up correct
GAIA.US Gaia Inc 20251020 0 5.73 6.16 5.7 6.08 44708 6.08 up up correct
GAIN.US Gladstone Investment Corporation 20251020 0 13.98 14.02 13.81 13.95 120200 13.5527 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20251020 0 25.01 25.01 24.91 24.91 817 24.91 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20251020 0 23.74 23.74 23.583 23.65 3600 23.65 down down correct
GALT.US Galectin Therapeutics Inc 20251020 0 5.06 5.26 5.02 5.09 235200 5.09 up down incorrect
GAMB.US Gambling.com Group Limited Ordinary Shares 20251020 0 7.68 7.79 7.56 7.7 595198 7.7 up down incorrect
GAME.US Engine Media Holdings Inc. Common Stock 20251020 0 0.685 0.717 0.675 0.699 1380400 0.699 up up correct
GANX.US Gain Therapeutics Inc 20251020 0 1.9 1.96 1.865 1.92 459059 1.92 up up correct
GASS.US StealthGas Inc 20251020 0 6.35 6.52 6.35 6.51 77178 6.51 up up correct
GBCI.US Glacier Bancorp Inc 20251020 0 44.4 44.45 43.55 43.58 1303100 43.2452 down down correct
GBDC.US Golub Capital BDC Inc 20251020 0 13.9 13.99 13.85 13.93 2031709 13.548 up up correct
GBIO.US Generation Bio Co 20251020 0 6.24 6.4 6.2 6.31 14806 6.31 up up correct
GBLI.US Global Indemnity Group LLC 20251020 0 29.17 29.17 28.88 29.05 2600 28.6843 down up incorrect
GBNY.US Generations Bancorp NY Inc 20251020 0 17.15 17.15 17.118 17.118 300 17.118 down down correct
GBRGW.US Goldenbridge Acquisition Limited 20251020 0 0.0461 0.0463 0.0461 0.0463 1365 0.0463 up up correct
GCBC.US Greene County Bancorp Inc 20251020 0 22.18 24.46 22.175 22.43 8728 22.234 up up correct
GCMG.US GCM Grosvenor Inc 20251020 0 11.53 11.64 11.525 11.61 778800 11.3641 up up correct
GCMGW.US GCM Grosvenor Inc 20251020 0 0.17 0.2 0.17 0.17 22388 0.17
GCREX.US Griffin Institutional Access Real Estate 20251020 0 22.79 22.79 22.79 22.79 0 22.4923
GDEN.US Golden Entertainment Inc 20251020 0 22.73 23.13 22.6 23.13 134101 22.9209 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20251020 0 21.45 24.19 20.89 21.05 13518 21.05 down down correct
GDEVW.US Nexters Inc. Warrant 20251020 0 0.0251 0.0338 0.025 0.0251 79472 0.0251
GDRX.US GoodRx Holdings Inc 20251020 0 3.87 4 3.87 3.98 2202655 3.98 up up correct
GDS.US GDS Holdings Limited 20251020 0 33.29 34.47 33.11 34.39 1518793 34.39 up up correct
GDYN.US Grid Dynamics Holdings Inc 20251020 0 7.72 8 7.71 7.87 697317 7.87 up up correct
GECC.US Great Elm Capital Corporation 20251020 0 7.45 7.65 7.3568 7.65 105088 7.2834 up down incorrect
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20251020 0 25.05 25.095 25.05 25.05 1700 24.6827
GEG.US Great Elm Group Inc 20251020 0 2.5 2.55 2.4 2.5 23300 2.5
GENC.US Gencor Industries Inc 20251020 0 14.04 14.1 13.89 14.07 11018 14.07 up up correct
GEOS.US Geospace Technologies Corporation 20251020 0 20.72 22.7 20.61 22.58 210773 22.58 up up correct
GERN.US Geron Corporation 20251020 0 1.21 1.28 1.21 1.27 6468695 1.27 up up correct
GEVO.US Gevo Inc 20251020 0 2.53 2.63 2.48 2.61 5123541 2.61 up down incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20251020 0 1.05 1.08 1.04 1.06 322100 1.06 up down incorrect
GFAIW.US Guardforce AI Co. Limited Warrant 20251020 0 0.14 0.17 0.1375 0.17 4385 0.17 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20251020 0 34.8 35.86 34.625 35.57 2766290 35.57 up up correct
GGAL.US Grupo Financiero Galicia S.A 20251020 0 33.13 34.14 31.74 32.09 2690300 31.6574 down down correct
GH.US Guardant Health Inc 20251020 0 65.96 70.28 65.96 70.2 2446007 70.2 up down incorrect
GHRS.US GH Research PLC Ordinary Shares 20251020 0 13.6 14.32 13.6 14 183663 14 up up correct
GIFI.US Gulf Island Fabrication Inc 20251020 0 7.49 7.5 7.34 7.43 28315 7.43 down down correct
GIGGU.US GigCapital4 Inc 20251020 0 12.675 12.675 12.675 12.675 0 12.675
GIGGW.US GigCapital4 Inc 20251020 0 1.34 1.3986 1.16 1.22 336010 1.22 down down correct
GIGM.US GigaMedia Limited 20251020 0 1.64 1.68 1.6 1.65 11829 1.65 up up correct
GIII.US G 20251020 0 27.64 27.9 27.43 27.47 273557 27.3825 down down correct
GILD.US Gilead Sciences Inc 20251020 0 122.59 123.99 122.2 123.11 8149673 122.3022 up up correct
GILT.US Gilat Satellite Networks Ltd 20251020 0 13.92 14.05 13.71 13.89 640300 13.89 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20251020 0 1.32 1.42 1.22 1.42 343778 1.42 up up correct
GIREX.US Griffin Institutional Access Real Estate 20251020 0 24.6 24.6 24.6 24.6 0 24.2794
GLAD.US Gladstone Capital Corporation 20251020 0 19.42 19.5 18.98 19.11 377767 18.3974 down down correct
GLBE.US Global 20251020 0 32.83 33.52 32.66 33.29 965613 33.29 up up correct
GLBS.US Globus Maritime Limited 20251020 0 1.24 1.26 1.22 1.24 22800 1.24
GLBZ.US Glen Burnie Bancorp 20251020 0 4.783 4.88 4.78 4.78 1003 4.78 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20251020 0 10.9 11.13 10.85 11.03 288982 11.03 up down incorrect
GLMD.US Galmed Pharmaceuticals Ltd 20251020 0 1.4 1.425 1.35 1.42 43176 1.42 up down incorrect
GLNG.US Golar LNG Limited 20251020 0 38.38 38.59 37.96 38.39 834014 38.1399 up up correct
GLPG.US Galapagos NV 20251020 0 34.27 34.57 34.15 34.39 75550 34.39 up up correct
GLPI.US Gaming and Leisure Properties Inc 20251020 0 45.4 45.885 45.08 45.11 2517411 44.2873 down down correct
GLRE.US Greenlight Capital Re Ltd 20251020 0 12.32 12.9423 12.2 12.32 94183 12.32
GLREX.US Griffin Inst Access Real Estate Fund Cla 20251020 0 24.13 24.13 24.13 24.13 0 23.8154
GLSI.US Greenwich LifeSciences Inc 20251020 0 9.5 9.81 9.17 9.28 72000 9.28 down up incorrect
GLTO.US Galecto Inc 20251020 0 9.31 9.75 9.23 9.43 95221 9.43 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20251020 0 10.26 10.3025 9.78 9.87 550535 9.87 down down correct
GMBL.US Esports Entertainment Group Inc 20251020 0 0.331 0.331 0.331 0.331 1400 0.331
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20251020 0 0.057 0.057 0.057 0.057 0 0.057
GNFT.US Genfit SA 20251020 0 4.24 4.24 4.08 4.08 4621 4.08 down down correct
GNLN.US Greenlane Holdings Inc 20251020 0 4.41 4.53 3.23 3.46 11304200 3.46 down down correct
GNPX.US Genprex Inc 20251020 0 0.3433 0.351 0.267 0.28 344758 14 down down correct
GNSS.US Genasys Inc 20251020 0 2.17 2.2 2.1104 2.2 84331 2.2 up up correct
GNTX.US Gentex Corporation 20251020 0 26.32 26.48 26.03 26.44 10698450 26.3104 up up correct
GO.US Grocery Outlet Holding Corp 20251020 0 15.38 15.92 15.31 15.77 2970900 15.77 up up correct
GOCO.US GoHealth Inc 20251020 0 4.46 4.5699 4.43 4.5 21554 4.5 up up correct
GOGO.US Gogo Inc 20251020 0 9.02 9.165 8.86 9.12 1174024 9.12 up down incorrect
GOOD.US Gladstone Commercial Corporation 20251020 0 11.57 11.64 11.43 11.59 416378 11.0872 up down incorrect
GOODN.US Gladstone Commercial Corporation 20251020 0 22.46 22.47 22.19 22.221 3700 21.5542 down down correct
GOOG.US Alphabet Inc 20251020 0 255.23 257.88 254.6 257.02 13726800 256.8524 up up correct
GOOGL.US Alphabet Inc 20251020 0 254.69 257.33 254.23 256.55 22350160 256.3823 up up correct
GOSS.US Gossamer Bio Inc 20251020 0 2.23 2.31 2.185 2.27 2302400 2.27 up up correct
GOVX.US GeoVax Labs Inc 20251020 0 0.554 0.61 0.554 0.598 34696 14.95 up up correct
GP.US GreenPower Motor Company Inc 20251020 0 2.99 2.99 2.89 2.92 25000 2.92 down up incorrect
GPRE.US Green Plains Inc 20251020 0 11.17 11.615 11.1 11.59 1308017 11.59 up down incorrect
GPRO.US GoPro Inc 20251020 0 2.05 2.23 2.0428 2.14 5227396 2.14 up down incorrect
GRBK.US Green Brick Partners Inc 20251020 0 67.71 68.16 67 67.58 107100 67.58 down down correct
GREE.US Greenidge Generation Holdings Inc 20251020 0 1.83 2.2 1.83 2.18 601100 2.18 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20251020 0 12.56 13.782 12.534 13.782 10300 13.4461 up up correct
GRFS.US Grifols S.A 20251020 0 9.56 9.57 9.49 9.57 243863 9.57 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20251020 0 25.24 25.24 25.24 25.24 0 24.9106
GRIN.US Grindrod Shipping Holdings Ltd 20251020 0 27.47 27.62 27.47 27.605 8100 27.5874 up up correct
GRMN.US Garmin Ltd 20251020 0 250.01 252.13 249.13 249.13 439900 248.0663 down down correct
GRNQ.US Greenpro Capital Corp 20251020 0 1.38 1.52 1.27 1.5 15490980 1.5 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20251020 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
GROW.US U.S. Global Investors Inc 20251020 0 2.59 2.645 2.59 2.64 32615 2.6089 up up correct
GRPN.US Groupon Inc 20251020 0 20.61 21.86 20.53 21.2 1115600 21.2 up up correct
GRTX.US Galera Therapeutics Inc 20251020 0 0.0161 0.018 0.0151 0.018 8273 0.018 up up correct
GRVY.US Gravity Co. Ltd 20251020 0 58.4 59.125 57.54 58.07 18686 58.07 down down correct
GRWG.US GrowGeneration Corp 20251020 0 1.65 1.7 1.63 1.68 299267 1.68 up up correct
GSBC.US Great Southern Bancorp Inc 20251020 0 56.2 57.64 56.17 57.49 42661 57.0952 up up correct
GSHD.US Goosehead Insurance Inc 20251020 0 67.7 67.74 64.405 65.39 440813 65.39 down down correct
GSIT.US GSI Technology Inc 20251020 0 7.5 18.15 7.34 12.97 115841102 12.97 up down incorrect
GSM.US Ferroglobe PLC 20251020 0 5.04 5.15 4.935 5.1 1879675 5.0847 up up correct
GSRDX.US GSRDX 20251020 0 7.51 7.51 7.51 7.51 0 7.3586
GSREX.US GSREX 20251020 0 7.51 7.51 7.51 7.51 0 7.3725
GSRHX.US GSRHX 20251020 0 7.97 7.97 7.97 7.97 0 7.8138
GSRJX.US GSRJX 20251020 0 7.52 7.52 7.52 7.52 0 7.3736
GSRQX.US GSRQX 20251020 0 7.67 7.67 7.67 7.67 0 7.5186
GT.US The Goodyear Tire & Rubber Company 20251020 0 6.85 7.06 6.85 7.04 5471900 7.04 up up correct
GTBP.US GT Biopharma Inc 20251020 0 0.696 0.73 0.684 0.73 884200 0.73 up up correct
GTEC.US Greenland Technologies Holding Corporation 20251020 0 1.25 1.25 1.2 1.23 84600 1.23 down down correct
GTIM.US Good Times Restaurants Inc 20251020 0 1.47 1.5718 1.47 1.52 14069 1.52 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20251020 0 45.63 47.93 45.59 47.1 3532000 47.1 up up correct
GTX.US Garrett Motion Inc 20251020 0 12.72 12.77 12.264 12.5 2044900 12.3906 down up incorrect
GURE.US Gulf Resources Inc 20251020 0 0.58 0.5912 0.54 0.5731 17746 5.731 down down correct
GWRS.US Global Water Resources Inc 20251020 0 10.24 10.6799 10.24 10.64 91196 10.5238 up up correct
GYRO.US Gyrodyne LLC 20251020 0 9.95 10.16 9.95 10 1600 10 up up correct
HAFC.US Hanmi Financial Corporation 20251020 0 23.48 24.148 23.225 24.1 134302 23.6198 up up correct
HAIN.US The Hain Celestial Group Inc 20251020 0 1.31 1.35 1.3 1.35 1194678 1.35 up up correct
HALL.US Hallmark Financial Services Inc 20251020 0 0.051 0.051 0.051 0.051 0 0.051
HALO.US Halozyme Therapeutics Inc 20251020 0 67.07 67.27 65.14 66.47 1418100 66.47 down down correct
HAS.US Hasbro Inc 20251020 0 75 75.25 74.27 74.79 1211800 73.5941 down down correct
HBAN.US Huntington Bancshares Incorporated 20251020 0 15.8 15.87 15.6 15.84 28011131 15.7017 up down incorrect
HBANM.US Huntington Bancshares Incorporated 20251020 0 23.2 23.3 23.2 23.3 2500 22.5848 up down incorrect
HBANP.US Huntington Bancshares Incorporated 20251020 0 18.36 18.51 18.25 18.4 27770 18.1004 up up correct
HBCP.US Home Bancorp Inc 20251020 0 52.195 53.97 52.08 53.97 33905 53.3914 up up correct
HBIO.US Harvard Bioscience Inc 20251020 0 0.381 0.4187 0.38 0.398 893372 0.398 up down incorrect
HBNC.US Horizon Bancorp Inc 20251020 0 15.34 15.65 15.2 15.63 371424 15.4825 up up correct
HBT.US HBT Financial Inc 20251020 0 24.3 24.68 22.36 24.58 50700 24.1784 up up correct
HCAT.US Health Catalyst Inc 20251020 0 3.1 3.235 3.06 3.12 564776 3.12 up up correct
HCKT.US The Hackett Group Inc 20251020 0 18.84 19.04 18.635 18.81 217171 18.6968 down up incorrect
HCM.US HUTCHMED (China) Limited 20251020 0 15.09 15.275 14.86 15.1 58822 15.1 up down incorrect
HCSG.US Healthcare Services Group Inc 20251020 0 16.47 16.585 16.27 16.45 370688 16.45 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20251020 0 2.67 2.71 2.62 2.64 3937 158.4 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20251020 0 3.95 3.99 3.94 3.96 17446 3.96 up up correct
HDSN.US Hudson Technologies Inc 20251020 0 8.86 9.015 8.81 8.97 143984 8.97 up up correct
HELE.US Helen of Troy Limited 20251020 0 18.97 19.31 18.9 19.13 643474 19.13 up up correct
HEPS.US D 20251020 0 2.65 2.69 2.62 2.67 196412 2.67 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20251020 0 14.17 14.17 14.1262 14.1262 601 13.8919 down down correct
HFFG.US HF Foods Group Inc 20251020 0 2.4 2.62 2.4 2.59 85257 2.59 up up correct
HFWA.US Heritage Financial Corporation 20251020 0 22.19 22.52 21.95 22.51 359051 22.0641 up up correct
HGBL.US Heritage Global Inc 20251020 0 1.52 1.55 1.5 1.51 89000 1.51 down down correct
HIFS.US Hingham Institution for Savings 20251020 0 260.41 282.105 260.41 281.3 107634 279.3237 up up correct
HIHO.US Highway Holdings Limited 20251020 0 1.6 1.6 1.58 1.5887 1814 1.5887 down down correct
HIMX.US Himax Technologies Inc 20251020 0 9.35 9.64 9.345 9.52 835434 9.52 up up correct
HITI.US High Tide Inc. Common Shares 20251020 0 3.36 3.377 3.32 3.33 169323 3.33 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20251020 0 6.13 6.14 5.49 5.59 22933891 5.59 down down correct
HLIT.US Harmonic Inc 20251020 0 10.28 10.425 10.265 10.29 642521 10.29 up down incorrect
HLMN.US Hillman Solutions Corp 20251020 0 9.37 9.5 9.3 9.49 655170 9.49 up up correct
HLNE.US Hamilton Lane Incorporated 20251020 0 118.62 121.3 117.685 119.81 355224 119.3261 up up correct
HNNA.US Hennessy Advisors Inc 20251020 0 10.0097 10.0097 9.84 9.9 6422 9.6202 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20251020 0 24.9 24.9 24.9 24.9 600 24.5965
HNRG.US Hallador Energy Company 20251020 0 19.98 20.15 19.233 19.91 618489 19.91 down up incorrect
HNST.US The Honest Company Inc 20251020 0 3.69 3.71 3.6 3.61 2684470 3.61 down up incorrect
HOFT.US Hooker Furniture Corporation 20251020 0 8.76 8.96 8.75 8.88 29940 8.7844 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20251020 0 0.461 0.5 0.42 0.5 59000 0.5 up up correct
HOLX.US Hologic Inc 20251020 0 73.07 73.09 71.49 71.87 3703238 71.87 down down correct
HON.US Honeywell International Inc 20251020 0 192.5919 194.3355 192.573 194.1847 4147661 192.0749 up up correct
HONE.US HarborOne Bancorp Inc 20251020 0 13.66 14.03 13.575 13.96 462615 13.96 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20251020 0 133.425 140.198 132.9 135.8 27605900 135.8 up up correct
HOOK.US HOOKIPA Pharma Inc 20251020 0 0.853 0.92 0.853 0.87 12800 0.87 up up correct
HOPE.US Hope Bancorp Inc 20251020 0 10.28 10.62 10.25 10.6 625398 10.3422 up up correct
HOTH.US Hoth Therapeutics Inc 20251020 0 1.4 1.42 1.36 1.39 426300 1.39 down down correct
HOWL.US Werewolf Therapeutics Inc 20251020 0 1.63 1.68 1.6 1.62 588848 1.62 down down correct
HPK.US HighPeak Energy Inc 20251020 0 6.72 6.879 6.7 6.77 333200 6.7296 up up correct
HQI.US HireQuest Inc 20251020 0 8.68 8.68 8.42 8.42 4400 8.3188 down down correct
HQY.US HealthEquity Inc 20251020 0 92.07 93.53 91.94 93.03 562880 93.03 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20251020 0 26.05 26.18 25.52 26.02 666900 26.02 down down correct
HROW.US Harrow Health Inc 20251020 0 40.7 42.35 40.31 42.13 561600 42.13 up down incorrect
HRTX.US Heron Therapeutics Inc 20251020 0 1.3 1.36 1.3 1.35 729641 1.35 up up correct
HRZN.US Horizon Technology Finance Corporation 20251020 0 5.85 5.93 5.8 5.89 641224 5.5096 up up correct
HSDT.US Helius Medical Technologies Inc 20251020 0 6.5 6.9 6.1 6.87 4605200 6.87 up up correct
HSIC.US Henry Schein Inc 20251020 0 63.75 64.33 63.2675 63.93 1328762 63.93 up up correct
HSII.US Heidrick & Struggles International Inc 20251020 0 58.22 58.3 58.22 58.22 185018 58.0715
HST.US Host Hotels & Resorts Inc 20251020 0 16.36 16.5 16.28 16.49 4483100 16.1744 up up correct
HSTM.US HealthStream Inc 20251020 0 26.67 27.02 26.105 26.99 227170 26.9558 up up correct
HTBK.US Heritage Commerce Corp 20251020 0 9.61 9.87 9.58 9.85 323608 9.6375 up up correct
HTHT.US Huazhu Group Limited 20251020 0 38.33 38.525 37.79 38.5 1074292 38.5 up up correct
HTLD.US Heartland Express Inc 20251020 0 8.26 8.555 8.22 8.32 324751 8.302 up up correct
HTOO.US Fusion Fuel Green PLC 20251020 0 4.64 4.95 4.63 4.9 45300 4.9 up up correct
HTOOW.US Fusion Fuel Green PLC 20251020 0 0.0289 0.0289 0.0216 0.0249 6384 0.0249 down down correct
HUBG.US Hub Group Inc 20251020 0 36.72 37.51 36.575 37.09 496823 36.9731 up up correct
HUDI.US Huadi International Group Co. Ltd 20251020 0 1.37 1.38 1.29 1.34 33384 1.34 down down correct
HUIZ.US Huize Holding Limited 20251020 0 3.535 3.55 3.35 3.5 10900 3.5 down down correct
HUMA.US Humacyte Inc 20251020 0 1.79 1.895 1.77 1.81 8110051 1.81 up down incorrect
HUMAW.US Humacyte Inc 20251020 0 0.3 0.31 0.2561 0.2788 13668 0.2788 down up incorrect
HURC.US Hurco Companies Inc 20251020 0 17.53 18.42 17.53 18.21 11473 18.21 up up correct
HURN.US Huron Consulting Group Inc 20251020 0 149.54 152.17 149.32 151.8 98879 151.8 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20251020 0 51.93 52.32 48.55 49.92 7154155 49.92 down down correct
HWBK.US Hawthorn Bancshares Inc 20251020 0 29.74 29.74 29.4 29.41 14047 29.2364 down down correct
HWC.US Hancock Whitney Corporation 20251020 0 55.39 56.73 55.31 56.57 723800 55.7451 up up correct
HWCPZ.US HWCPZ 20251020 0 24.296 24.415 24.296 24.34 1600 23.548 up up correct
HWKN.US Hawkins Inc 20251020 0 163.66 165.07 161.36 163.19 112902 162.7325 down down correct
HYAC.US Haymaker Acquisition Corp. III 20251020 0 11.35 11.35 11.32 11.32 56500 11.32 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20251020 0 2.8 2.96 2.8 2.96 11600 2.96 up up correct
HYMC.US Hycroft Mining Holding Corporation 20251020 0 8.23 8.7 8.13 8.7 1385600 8.7 up up correct
IART.US Integra LifeSciences Holdings Corporation 20251020 0 15.28 15.735 15.085 15.69 970421 15.69 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20251020 0 10.2 10.21 10.2 10.21 432145 10.21 up up correct
IBCP.US Independent Bank Corporation 20251020 0 31.29 32.25 31.19 32.21 105879 31.6455 up down incorrect
IBEX.US IBEX Limited 20251020 0 36.61 37.1055 36.5 37 120366 37 up down incorrect
IBKR.US Interactive Brokers Group Inc 20251020 0 67.38 68.33 66.04 66.94 5249700 66.7859 down down correct
IBOC.US International Bancshares Corporation 20251020 0 66.1 66.91 65.46 66.715 150572 66.0423 up up correct
IBRX.US ImmunityBio Inc 20251020 0 2.41 2.49 2.41 2.45 6674000 2.45 up up correct
ICCC.US ImmuCell Corporation 20251020 0 6.23 6.23 6.09 6.16 10782 6.16 down down correct
ICCM.US Icecure Medical 20251020 0 0.81 0.8597 0.8099 0.8564 511698 0.8564 up up correct
ICFI.US ICF International Inc 20251020 0 88.17 91.085 88.17 90.72 112553 90.5712 up up correct
ICHR.US Ichor Holdings Ltd 20251020 0 22.41 23.17 22.34 22.58 833101 22.58 up down incorrect
ICLR.US ICON Public Limited Company 20251020 0 187.45 190.36 185.5 188.45 1028700 188.45 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20251020 0 2.9 2.9 2.84 2.84 28200 2.7096 down down correct
ICUI.US ICU Medical Inc 20251020 0 119.45 120.2734 116 117.34 280814 117.34 down up incorrect
IDCC.US InterDigital Inc 20251020 0 370.17 378.8599 370 371 211781 370.1731 up up correct
IDN.US Intellicheck Inc 20251020 0 4.74 4.98 4.74 4.9 125868 4.9 up up correct
IDXX.US IDEXX Laboratories Inc 20251020 0 638.2 644.92 634.905 643.41 327360 643.41 up up correct
IDYA.US IDEAYA Biosciences Inc 20251020 0 29.64 31 29.32 30.51 1738100 30.51 up up correct
IEP.US Icahn Enterprises L.P 20251020 0 8.21 8.32 8.18 8.29 704400 7.8163 up up correct
IESC.US IES Holdings Inc 20251020 0 393.67 404.17 391.54 393.06 121745 393.06 down down correct
IFBD.US Infobird Co. Ltd 20251020 0 1.13 1.13 1.07 1.08 5011 1.08 down down correct
IFMK.US iFresh Inc 20251020 0 0.0001 0.0401 0.0001 0.0001 4203 0.0001
IFRX.US InflaRx N.V 20251020 0 1.2 1.35 1.2 1.34 649164 1.34 up down incorrect
IGIC.US International General Insurance Holdings Ltd 20251020 0 22.13 22.38 22.04 22.325 42242 22.2804 up up correct
IHRT.US iHeartMedia Inc 20251020 0 2.72 2.95 2.68 2.91 472261 2.91 up down incorrect
III.US Information Services Group Inc 20251020 0 5.49 5.635 5.49 5.63 163358 5.5861 up down incorrect
IIIV.US i3 Verticals Inc 20251020 0 31.85 32.64 31.17 32.34 107759 32.34 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20251020 0 1.1 1.14 1.1 1.13 141969 1.13 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20251020 0 0.419 0.419 0.334 0.342 2900 0.342 down down correct
IKT.US Inhibikase Therapeutics Inc 20251020 0 1.62 1.65 1.56 1.62 92503 1.62
ILMN.US Illumina Inc 20251020 0 95.61 100.94 95.61 99.5 1750400 99.5 up up correct
ILPT.US Industrial Logistics Properties Trust 20251020 0 5.61 5.66 5.48 5.64 194161 5.5432 up up correct
IMAB.US I 20251020 0 5.8 5.97 5.0604 5.22 2042012 5.22 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20251020 0 10.12 10.12 10.12 10.12 14 10.12
IMCC.US IM Cannabis Corp 20251020 0 2.02 2.08 1.93 1.99 14855 1.99 down up incorrect
IMCR.US Immunocore Holdings plc 20251020 0 33.56 33.99 33.04 33.94 203158 33.94 up down incorrect
IMKTA.US Ingles Markets Incorporated 20251020 0 73.95 73.95 72.645 73.88 66552 73.7029 down down correct
IMMP.US Immutep Limited 20251020 0 2.07 2.17 2.035 2.04 371997 2.04 down down correct
IMMR.US Immersion Corporation 20251020 0 6.9 7 6.9 7 223259 6.92 up up correct
IMNM.US Immunome Inc 20251020 0 16.248 16.29 15.49 16.25 791000 16.25 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20251020 0 20.5 21.39 20.5 21.16 8145 21.16 up up correct
IMRA.US IMARA Inc 20251020 0 38.73 40.82 38 39.1086 5305 29.1223 up up correct
IMRN.US Immuron Limited 20251020 0 2.26 2.35 2.187 2.35 84087 2.35 up up correct
IMRX.US Immuneering Corporation 20251020 0 5.58 5.8 5.445 5.61 1000851 5.61 up up correct
IMTE.US Integrated Media Technology Limited 20251020 0 0.97 1.02 0.966 1.02 14600 1.02 up up correct
IMTX.US Immatics N.V 20251020 0 10 11 9.91 10.96 1369863 10.96 up up correct
IMUX.US Immunic Inc 20251020 0 0.81 0.86 0.806 0.836 1173800 0.836 up up correct
IMVT.US Immunovant Inc 20251020 0 17.74 19.36 17.68 19.22 2714100 19.22 up up correct
IMXI.US International Money Express Inc 20251020 0 14.82 14.86 14.71 14.72 222713 14.72 down down correct
INAB.US IN8bio Inc. Common Stock 20251020 0 2.11 2.16 2.09 2.15 19800 2.15 up up correct
INBK.US First Internet Bancorp 20251020 0 20.96 21.4 20.79 21.38 78397 21.3167 up up correct
INBKZ.US INBKZ 20251020 0 24.63 24.75 24.63 24.75 1700 23.7285 up up correct
INBX.US Inhibrx Inc 20251020 0 37.72 39.27 37.55 38.22 105000 38.22 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20251020 0 1.58 1.58 1.49 1.5599 54854 1.5599 down down correct
INCY.US Incyte Corporation 20251020 0 87.945 87.945 84.38 86.17 2100676 86.17 down down correct
INDB.US Independent Bank Corp 20251020 0 66.64 69.05 66.24 68.6 420201 68.0652 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20251020 0 5.465 6.02 5.39 6 8903100 6 up up correct
INDP.US Indaptus Therapeutics Inc 20251020 0 3.78 3.92 3.732 3.9 96100 3.9 up up correct
INGN.US Inogen Inc 20251020 0 8.46 8.59 8.24 8.58 84747 8.58 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20251020 0 14.23 14.84 14.18 14.77 29300 14.77 up up correct
INM.US InMed Pharmaceuticals Inc 20251020 0 2.1 2.18 2.09 2.15 15371 2.15 up up correct
INMB.US INmune Bio Inc 20251020 0 1.86 1.95 1.86 1.92 322422 1.92 up up correct
INMD.US InMode Ltd 20251020 0 15.44 16.035 15.33 16.01 595217 16.01 up up correct
INN.US PF 20251020 0 19.3 19.3 19.3 19.3 524 18.5651
INNV.US InnovAge Holding Corp 20251020 0 5.45 5.5457 5.16 5.35 57530 5.35 down down correct
INO.US Inovio Pharmaceuticals Inc 20251020 0 2.4 2.48 2.38 2.47 519300 2.47 up up correct
INOD.US Innodata Inc 20251020 0 81.5 83.72 74.5036 75.89 1476830 75.89 down up incorrect
INOV.US Inovalon Holdings Inc 20251020 0 33.62 33.62 33.569 33.569 100 33.569 down up incorrect
INSE.US Inspired Entertainment Inc 20251020 0 7.85 7.96 7.75 7.95 70900 7.95 up down incorrect
INSG.US Inseego Corp 20251020 0 14.5 14.93 14.21 14.67 323200 14.67 up up correct
INSM.US Insmed Incorporated 20251020 0 167.17 168.215 163.4244 167.91 1388064 167.91 up up correct
INTA.US Intapp Inc. Common Stock 20251020 0 37.38 38.43 37.08 38.32 650300 38.32 up up correct
INTC.US Intel Corporation 20251020 0 37.57 38.5198 37.56 38.1 80230234 38.1 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20251020 0 10.49 10.49 10.49 10.49 0 10.49
INTG.US The InterGroup Corporation 20251020 0 28.12 31.5 27.12 29.3 18000 29.3 up up correct
INTU.US Intuit Inc 20251020 0 663.28 668.86 658.485 664.77 1205806 663.5479 up up correct
INTZ.US Intrusion Inc 20251020 0 1.95 1.99 1.87 1.98 304206 1.98 up up correct
INVA.US Innoviva Inc 20251020 0 17.31 17.33 17.12 17.21 530997 17.21 down down correct
INVE.US Identiv Inc 20251020 0 3.88 3.93 3.68 3.85 58827 3.85 down down correct
INVZ.US Innoviz Technologies Ltd 20251020 0 2.2 2.235 2.11 2.21 5253386 2.21 up up correct
INVZW.US Innoviz Technologies Ltd 20251020 0 0.075 0.085 0.071 0.08 89088 0.08 up up correct
IOBT.US IO Biotech Inc. Common Stock 20251020 0 0.9065 0.9065 0.6888 0.8202 71028469 0.8202 down down correct
IONS.US Ionis Pharmaceuticals Inc 20251020 0 73.55 73.69 72.3 73.55 1395624 73.55
IOSP.US Innospec Inc 20251020 0 74.39 75.52 73.82 74.39 141328 73.494
IOVA.US Iovance Biotherapeutics Inc 20251020 0 2.23 2.41 2.23 2.32 20957800 2.32 up up correct
IPAR.US Inter Parfums Inc 20251020 0 98.69 99.06 96.93 98.83 254565 97.891 up down incorrect
IPDN.US Professional Diversity Network Inc 20251020 0 3.68 3.82 3.58 3.67 55752 3.67 down up incorrect
IPGP.US IPG Photonics Corporation 20251020 0 85.7 88.89 85.67 87.2 243510 87.2 up up correct
IPHA.US Innate Pharma S.A 20251020 0 2.145 2.16 2.0262 2.1199 10789 2.1199 down down correct
IPSC.US Century Therapeutics Inc. 20251020 0 0.5505 0.5757 0.547 0.5705 643676 0.5705 up up correct
IPW.US iPower Inc. 20251020 0 0.577 0.647 0.565 0.6198 11264 18.594 up down incorrect
IPWR.US Ideal Power Inc 20251020 0 5.7 5.95 5.566 5.65 50200 5.65 down up incorrect
IQ.US iQIYI Inc 20251020 0 2.05 2.21 2.04 2.2 19832160 2.2 up down incorrect
IRBT.US iRobot Corporation 20251020 0 4.71 4.94 4.5 4.52 2991906 4.52 down up incorrect
IRDM.US Iridium Communications Inc 20251020 0 18.8 19.17 18.66 18.67 1609295 18.5205 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20251020 0 63.61 63.7 57.43 59.22 35132100 59.22 down down correct
IRIX.US IRIDEX Corporation 20251020 0 1.04 1.0718 1.04 1.06 26960 1.06 up up correct
IRMD.US IRadimed Corporation 20251020 0 73.69 74.8 73.245 74.69 34167 74.0118 up up correct
IRTC.US iRhythm Technologies Inc 20251020 0 182.36 183.255 177.475 182.25 188120 182.25 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20251020 0 1.49 1.545 1.44 1.54 947278 1.54 up up correct
ISPC.US iSpecimen Inc. Common Stock 20251020 0 0.741 0.82 0.73 0.817 523300 0.817 up up correct
ISRG.US Intuitive Surgical Inc 20251020 0 452.5 461.83 451.35 458.47 3409962 458.47 up up correct
ISSC.US Innovative Solutions and Support Inc 20251020 0 10.85 11.41 10.76 11 497513 11 up up correct
ISTR.US Investar Holding Corporation 20251020 0 21.97 22.675 21.8 22.61 45189 22.5175 up up correct
ITIC.US Investors Title Company 20251020 0 249.885 266.24 249.885 266.24 25995 257.477 up up correct
ITRI.US Itron Inc 20251020 0 132.49 135.44 132.49 134.03 414531 134.03 up up correct
ITRM.US Iterum Therapeutics plc 20251020 0 0.71 0.76 0.703 0.75 1418800 0.75 up down incorrect
ITRN.US Ituran Location and Control Ltd 20251020 0 36.81 37.74 36.69 37.05 56354 36.623 up up correct
IVA.US Inventiva S.A 20251020 0 4.85 5.34 4.85 5.14 58113 5.14 up down incorrect
IZEA.US IZEA Worldwide Inc 20251020 0 5.77 5.78 5.35 5.45 182605 5.45 down down correct
JACK.US Jack in the Box Inc 20251020 0 17.25 17.74 17.165 17.26 984478 17.26 up up correct
JAGX.US Jaguar Health Inc 20251020 0 2.1 2.2 2.1 2.2 20500 2.2 up up correct
JAKK.US JAKKS Pacific Inc 20251020 0 19.46 19.755 19.215 19.39 78328 18.8871 down down correct
JAMF.US Jamf Holding Corp 20251020 0 9.9 10.425 9.9 10.35 1236341 10.35 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20251020 0 27.1 27.7 26.81 26.91 595400 26.91 down up incorrect
JAZZ.US Jazz Pharmaceuticals plc 20251020 0 137.18 137.39 134.65 134.85 498700 134.85 down up incorrect
JBHT.US J.B. Hunt Transport Services Inc 20251020 0 166.43 167.89 164.64 165.49 1603586 164.7295 down down correct
JBLU.US JetBlue Airways Corporation 20251020 0 4.7 4.77 4.635 4.67 18742221 4.67 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20251020 0 61.2 61.575 60.88 61.18 38366 60.3376 down down correct
JD.US JD.com Inc 20251020 0 33 33.9 32.58 33.76 14131700 33.76 up up correct
JFIN.US Jiayin Group Inc 20251020 0 9.47 9.94 9.42 9.78 151406 9.78 up up correct
JFU.US 9F Inc 20251020 0 3.88 5.46 3.88 5.38 101687 5.38 up up correct
JG.US Aurora Mobile Limited 20251020 0 8.18 8.5 8.18 8.5 4812 8.5 up up correct
JJSF.US J & J Snack Foods Corp 20251020 0 92.96 93.73 92.44 93.17 141800 92.3851 up up correct
JKHY.US Jack Henry & Associates Inc 20251020 0 153.89 155.34 152.54 155.07 592900 153.9939 up up correct
JOUT.US Johnson Outdoors Inc 20251020 0 40.75 41.85 40.71 41.71 30566 41.4003 up up correct
JPM.US PM 20251020 0 19.18 19.3 19.14 19.29 144176 18.758 up up correct
JRSH.US Jerash Holdings (US) Inc 20251020 0 3.25 3.3036 3.235 3.28 165799 3.178 up down incorrect
JRVR.US James River Group Holdings Ltd 20251020 0 5.25 5.36 5.19 5.35 160789 5.3421 up down incorrect
JSM.US Navient Corporation SR NT 6% 121543 20251020 0 19.53 19.9456 19.4 19.87 12230 19.4933 up down incorrect
JSPR.US Jasper Therapeutics Inc 20251020 0 2.53 2.69 2.46 2.51 674600 2.51 down up incorrect
JSPRW.US Jasper Therapeutics Inc 20251020 0 0.108 0.115 0.0998 0.11 2055 0.11 up up correct
JVA.US Coffee Holding Co. Inc 20251020 0 4.23 4.49 4.19 4.21 71342 4.1006 down down correct
JWEL.US Jowell Global Ltd 20251020 0 1.69 1.71 1.69 1.71 2893700 1.71 up up correct
JYNT.US The Joint Corp 20251020 0 8.3 8.695 8.225 8.53 110711 8.53 up up correct
JZXN.US Jiuzi Holdings Inc 20251020 0 0.34 0.369 0.34 0.354 24118 14.16 up up correct
KALA.US Kala Pharmaceuticals Inc 20251020 0 0.8778 1.04 0.8 0.9501 4533883 0.9501 up up correct
KALU.US Kaiser Aluminum Corporation 20251020 0 79.28 80.32 79.28 80 81436 78.8729 up up correct
KALV.US KalVista Pharmaceuticals Inc 20251020 0 11.15 11.55 10.84 11.54 1225694 11.54 up up correct
KARO.US Karooooo Ltd 20251020 0 45.08 46.23 43.53 43.9 84410 43.9 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20251020 0 0.59 0.62 0.581 0.6101 48916 0.6101 up up correct
KBNT.US Kubient Inc 20251020 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20251020 0 12.6 13.05 12.53 12.92 1136700 12.92 up up correct
KDP.US Keurig Dr Pepper Inc 20251020 0 27.99 28.17 27.73 27.75 11046600 27.5221 down up incorrect
KE.US Kimball Electronics Inc 20251020 0 28.64 29.26 28.38 28.64 187344 28.64
KELYA.US Kelly Services Inc 20251020 0 12.43 12.468 12.3 12.41 183319 12.2013 down down correct
KELYB.US Kelly Services Inc 20251020 0 12.1 12.1 12.1 12.1 300 11.9436
KEQU.US Kewaunee Scientific Corporation 20251020 0 43.59 46.155 43.14 45.51 21252 45.51 up up correct
KFFB.US Kentucky First Federal Bancorp 20251020 0 3.69 3.98 3.3237 3.9 21095 3.9 up up correct
KFRC.US Kforce Inc 20251020 0 27.54 27.74 27.2 27.71 215500 26.9534 up up correct
KHC.US The Kraft Heinz Company 20251020 0 25.58 25.88 25.53 25.71 10077600 24.8905 up up correct
KIDS.US OrthoPediatrics Corp 20251020 0 17.42 17.94 17.26 17.61 119445 17.61 up up correct
KINS.US Kingstone Companies Inc 20251020 0 14.73 15.06 14.535 14.885 143704 14.7892 up down incorrect
KLAC.US KLA Corporation 20251020 0 1130.0601 1161.1801 1126.5 1152.89 1078500 1149.4653 up up correct
KLDO.US Kaleido Biosciences Inc 20251020 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
KLIC.US Kulicke and Soffa Industries Inc 20251020 0 39.4 40.23 39.4 39.6 664954 39.4226 up up correct
KLTR.US Kaltura Inc. Common Stock 20251020 0 1.51 1.57 1.5 1.54 212637 1.54 up up correct
KLXE.US KLX Energy Services Holdings Inc 20251020 0 1.69 1.77 1.69 1.73 100514 1.73 up up correct
KMDA.US Kamada Ltd 20251020 0 6.74 7.18 6.73 7.08 137400 7.08 up up correct
KNDI.US Kandi Technologies Group Inc 20251020 0 1.23 1.27 1.23 1.26 77738 1.26 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20251020 0 38.59 39.57 38.11 38.99 630513 38.99 up up correct
KNSL.US Kinsale Capital Group Inc 20251020 0 449.92 450.59 440.019 442.72 201400 442.2261 down down correct
KOD.US Kodiak Sciences Inc 20251020 0 15.85 17.8481 15.85 17.7 2325041 17.7 up up correct
KOPN.US Kopin Corporation 20251020 0 3.75 4.12 3.71 4.1 7657535 4.1 up up correct
KOSS.US Koss Corporation 20251020 0 4.93 5.06 4.9 4.99 27000 4.99 up up correct
KPLT.US Katapult Holdings Inc 20251020 0 11.51 12.1 11.19 11.87 90700 11.87 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20251020 0 0.0075 0.0079 0.0063 0.0078 67508 0.0078 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20251020 0 2.7 2.7 2.49 2.55 112000 2.55 down down correct
KPTI.US Karyopharm Therapeutics Inc 20251020 0 5.93 6.7 5.93 6.47 254920 6.47 up up correct
KRKR.US 36Kr Holdings Inc 20251020 0 5.63 6.3 5.63 6.0778 4190 6.0778 up up correct
KRMD.US Repro Med Systems Inc 20251020 0 4.09 4.15 4.08 4.14 35302 4.14 up up correct
KRNT.US Kornit Digital Ltd 20251020 0 13.36 13.79 13.28 13.78 250266 13.78 up up correct
KRNY.US Kearny Financial Corp 20251020 0 6.55 6.71 6.51 6.71 303220 6.5059 up up correct
KROS.US Keros Therapeutics Inc 20251020 0 14.02 15.46 13.96 15.19 2228880 15.19 up up correct
KRT.US Karat Packaging Inc 20251020 0 25.34 25.68 25.13 25.36 138600 24.3836 up up correct
KRUS.US Kura Sushi USA Inc 20251020 0 61.93 63.43 61.85 63.07 135309 63.07 up up correct
KRYS.US Krystal Biotech Inc 20251020 0 191.74 196.775 188.1918 195.96 290128 195.96 up up correct
KTCC.US Key Tronic Corporation 20251020 0 3.2896 3.3402 3.2 3.26 11886 3.26 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20251020 0 87.28 88.72 85.2 86.65 3527634 86.65 down down correct
KTTA.US Pasithea Therapeutics Corp. 20251020 0 0.744 0.755 0.729 0.747 38200 0.747 up up correct
KURA.US Kura Oncology Inc 20251020 0 10.24 10.405 9.11 9.99 3357140 9.99 down down correct
KVHI.US KVH Industries Inc 20251020 0 5.54 5.77 5.54 5.65 33417 5.65 up up correct
KXIN.US Kaixin Auto Holdings 20251020 0 0.66 1.03 0.66 0.91 201223 27.3 up up correct
KYMR.US Kymera Therapeutics Inc 20251020 0 60.82 61.825 59.04 60.5 560600 60.5 down down correct
KZIA.US Kazia Therapeutics Limited 20251020 0 7.09 7.39 6.95 7.39 26600 7.39 up down incorrect
KZR.US Kezar Life Sciences Inc 20251020 0 6.39 6.4 6.18 6.31 336581 6.31 down up incorrect
LAKE.US Lakeland Industries Inc 20251020 0 16.55 16.55 16.01 16.12 86551 16.0893 down up incorrect
LAMR.US Lamar Advertising Company (REIT) 20251020 0 119.01 120.7 118.97 120.1 434678 118.4019 up down incorrect
LAND.US Gladstone Land Corporation 20251020 0 9.09 9.17 9.01 9.08 311200 8.8609 down down correct
LANDM.US Gladstone Land Corporation 20251020 0 24.9 24.922 24.86 24.922 2900 24.6117 up up correct
LANDO.US Gladstone Land Corporation 20251020 0 19.3 19.5 19.3 19.3 9800 18.6932
LARAX.US LARAX 20251020 0 8.78 8.78 8.78 8.78 0 8.5163
LARK.US Landmark Bancorp Inc 20251020 0 26.25 26.25 25.84 25.95 6300 24.3259 down down correct
LASR.US nLIGHT Inc 20251020 0 30.58 31.86 30.5595 31.78 564416 31.78 up up correct
LAUR.US Laureate Education Inc 20251020 0 29.41 29.52 28.84 29.31 601662 29.31 down down correct
LAZR.US Luminar Technologies Inc 20251020 0 1.96 2.09 1.95 2 6197000 2 up up correct
LBRDA.US Liberty Broadband Corporation 20251020 0 58.14 58.1599 57.12 57.79 65809 57.79 down up incorrect
LBRDK.US Liberty Broadband Corporation 20251020 0 58.55 58.56 57.19 58 1014867 58 down up incorrect
LBRDP.US Liberty Broadband Corporation 20251020 0 24.593 24.9 24.586 24.75 8600 24.3077 up down incorrect
LBTYA.US Liberty Global plc 20251020 0 11.09 11.295 10.99 11.21 2346520 11.21 up up correct
LBTYB.US Liberty Global plc 20251020 0 10.81 10.81 10.81 10.81 0 10.81
LBTYK.US Liberty Global plc 20251020 0 11.11 11.41 11.07 11.32 1208099 11.32 up down incorrect
LCAP.US Lionheart Acquisition Corporation II 20251020 0 29.31 29.41 29.28 29.3036 12594 29.2733 down down correct
LCID.US Lucid Group Inc. Common Stock 20251020 0 19.88 20.16 19.63 19.89 5209600 19.89 up up correct
LCNB.US LCNB Corp 20251020 0 14.65 14.9653 14.65 14.81 17100 14.4156 up up correct
LCRDX.US LCRDX 20251020 0 8.78 8.78 8.78 8.78 0 8.4274
LCRUX.US LCRUX 20251020 0 8.78 8.78 8.78 8.78 0 8.5167
LCUT.US Lifetime Brands Inc 20251020 0 3.5 3.5653 3.43 3.44 12908 3.3545 down down correct
LE.US Lands' End Inc 20251020 0 15.45 15.65 15.22 15.55 78262 15.55 up up correct
LECO.US Lincoln Electric Holdings Inc 20251020 0 237.19 239.79 235.9759 239.42 318545 238.6428 up up correct
LEDS.US SemiLEDs Corporation 20251020 0 2.27 2.49 2.25 2.44 39911 2.44 up up correct
LEE.US Lee Enterprises Incorporated 20251020 0 4.08 4.1443 3.99 4.07 19689 4.07 down down correct
LEGH.US Legacy Housing Corporation 20251020 0 23.52 23.78 23.47 23.69 73738 23.69 up up correct
LEGN.US Legend Biotech Corporation 20251020 0 32.1 33.07 32.035 32.91 963400 32.91 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20251020 0 45.99 45.99 45.99 45.99 0 45.3862
LESL.US Leslie's Inc 20251020 0 3.71 3.86 3.6 3.61 154500 3.61 down down correct
LEXX.US Lexaria Bioscience Corp 20251020 0 0.85 0.96 0.85 0.943 427200 0.943 up up correct
LEXXW.US Lexaria Bioscience Corp 20251020 0 0.018 0.0352 0.018 0.0352 95833 0.0352 up up correct
LFMD.US LifeMD Inc 20251020 0 6.18 6.28 6.12 6.22 642557 6.22 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20251020 0 23.72 23.99 23.72 23.873 1200 23.3042 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20251020 0 5.1 5.2399 5.05 5.16 1539570 5.16 up up correct
LFUS.US Littelfuse Inc 20251020 0 267.96 272.835 267.63 270.38 103354 268.955 up up correct
LFVN.US LifeVantage Corporation 20251020 0 8.87 8.93 8.52 8.54 64900 8.402 down down correct
LGHL.US Lion Group Holding Ltd 20251020 0 1.16 1.24 1.12 1.2 8738 15.6 up up correct
LGIH.US LGI Homes Inc 20251020 0 45.69 46.64 45.15 45.54 276576 45.54 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20251020 0 182.23 187.76 181.49 186.74 117400 186.74 up up correct
LGO.US Largo Resources Ltd 20251020 0 1.31 1.38 1.275 1.33 1366530 1.33 up up correct
LGVN.US Longeveron Inc 20251020 0 0.801 0.825 0.78 0.806 251600 0.806 up up correct
LI.US Li Auto Inc 20251020 0 22.5 22.572 22.27 22.53 2700382 22.53 up up correct
LIDR.US Aeye Inc 20251020 0 2.85 3 2.76 2.81 3083540 2.81 down down correct
LIDRW.US AEye Inc 20251020 0 0.2 0.2148 0.187 0.1999 128894 0.1999 down down correct
LILA.US Liberty Latin America Ltd 20251020 0 8.31 8.32 8.135 8.14 239461 8.14 down down correct
LILAK.US Liberty Latin America Ltd 20251020 0 8.41 8.45 8.24 8.24 511177 8.24 down down correct
LINC.US Lincoln Educational Services Corporation 20251020 0 21.68 22.3 21.55 22.28 191877 22.28 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20251020 0 12.02 12.09 11.835 12 290407 12 down down correct
LINK.US Interlink Electronics Inc 20251020 0 9.17 10.34 9.17 10.02 128250 6.68 up down incorrect
LIQT.US LiqTech International Inc 20251020 0 2.23 2.6194 2.23 2.47 11529 2.47 up down incorrect
LITE.US Lumentum Holdings Inc 20251020 0 164.18 169.98 160.6 161 2675005 161 down up incorrect
LITM.US Snow Lake Resources Ltd. Common Shares 20251020 0 4.71 5.02 4.46 4.59 1399400 4.59 down up incorrect
LIVE.US Live Ventures Incorporated 20251020 0 16.97 17.55 16.9 17.4 5500 17.4 up up correct
LIVN.US LivaNova PLC 20251020 0 54.31 54.92 53.305 54.1 279915 54.1 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20251020 0 4.5 4.525 4.25 4.33 85638 4.33 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20251020 0 0.136 0.144 0.136 0.144 3000 0.144 up up correct
LKFN.US Lakeland Financial Corporation 20251020 0 60.1 61.04 59.99 60.77 109814 59.7539 up up correct
LKQ.US LKQ Corporation 20251020 0 30.115 30.38 29.71 30.11 2838304 29.8048 down down correct
LMAT.US LeMaitre Vascular Inc 20251020 0 87.02 88.31 86.71 88.01 65858 87.8072 up up correct
LMB.US Limbach Holdings Inc 20251020 0 92.93 95.48 92.21 93.75 101585 93.75 up up correct
LMFA.US LM Funding America Inc 20251020 0 1.1 1.12 1.06 1.12 390500 1.12 up up correct
LMNR.US Limoneira Company 20251020 0 14.61 14.75 14.54 14.75 25771 14.6609 up up correct
LMPX.US LMP Automotive Holdings Inc 20251020 0 0.05 0.05 0.05 0.05 7075 0.05
LNSR.US LENSAR Inc 20251020 0 11.88 12.3 11.88 12.28 57996 12.28 up up correct
LNT.US Alliant Energy Corporation 20251020 0 68.45 68.67 68.06 68.59 1563263 67.5285 up up correct
LNTH.US Lantheus Holdings Inc 20251020 0 56.09 56.935 55.771 56.6 1296400 56.6 up up correct
LOAN.US Manhattan Bridge Capital Inc 20251020 0 5.22 5.28 5.2 5.25 15209 5.1215 up up correct
LOB.US Live Oak Bancshares Inc 20251020 0 33.56 34.29 33.25 34.1 587300 34.0406 up up correct
LOCO.US El Pollo Loco Holdings Inc 20251020 0 9.43 9.58 9.315 9.49 177332 9.49 up up correct
LOGC.US LogicBio Therapeutics Inc 20251020 0 7.7 7.88 7.64 7.85 181700 7.85 up up correct
LOGI.US Logitech International S.A 20251020 0 109.1 110.85 109.05 110.13 387177 110.13 up up correct
LOOP.US Loop Industries Inc 20251020 0 1.61 1.64 1.54 1.6 140618 1.6 down down correct
LOPE.US Grand Canyon Education Inc 20251020 0 212.98 215.43 209.97 212.64 154618 212.64 down down correct
LOVE.US The Lovesac Company 20251020 0 14.5 14.86 14.5 14.81 465537 14.81 up up correct
LPCN.US Lipocine Inc 20251020 0 2.95 3.08 2.9 2.92 84731 2.92 down down correct
LPLA.US LPL Financial Holdings Inc 20251020 0 340.14 345.15 338.95 339.83 755794 339.5593 down down correct
LPRO.US Open Lending Corporation 20251020 0 1.98 2.05 1.91 2.02 564765 2.02 up up correct
LPSN.US LivePerson Inc 20251020 0 6.1 6.4198 6.02 6.14 281053 6.14 up up correct
LPTH.US LightPath Technologies Inc 20251020 0 8 8.73 7.91 8.73 2532918 8.73 up up correct
LPTX.US Leap Therapeutics Inc 20251020 0 0.5749 0.5749 0.4943 0.5226 1886605 0.5226 down down correct
LQDA.US Liquidia Corporation 20251020 0 22.79 24.45 22.5 24.44 2111748 24.44 up up correct
LQDT.US Liquidity Services Inc 20251020 0 23.29 23.88 23.29 23.82 135329 23.82 up up correct
LRCX.US Lam Research Corporation 20251020 0 143.49 146.48 143.43 144.05 8919400 143.6411 up up correct
LRMR.US Larimar Therapeutics Inc 20251020 0 4.35 4.47 4.195 4.35 1693029 4.35
LSBK.US Lake Shore Bancorp Inc 20251020 0 12.53 12.635 12.53 12.61 4073 12.4542 up up correct
LSCC.US Lattice Semiconductor Corporation 20251020 0 70.28 73.545 70.27 70.31 1290680 70.31 up down incorrect
LSTR.US Landstar System Inc 20251020 0 130.19 133.78 129.79 133.4 463391 130.8396 up down incorrect
LTAFX.US Altst Strgs Fd A 20251020 0 15.17 15.17 15.17 15.17 0 14.449
LTBR.US Lightbridge Corporation 20251020 0 24.85 26.65 23.96 26.08 1612000 26.08 up down incorrect
LTCFX.US Alternative Strategies Fund Class C 20251020 0 14.12 14.12 14.12 14.12 0 14.0495
LTCH.US Latch Inc 20251020 0 0.1 0.11 0.1 0.11 200200 0.11 up up correct
LTIFX.US LTIFX 20251020 0 15.38 15.38 15.38 15.38 0 15.3032
LTRN.US Lantern Pharma Inc 20251020 0 4.03 4.22 3.9501 4.115 91738 4.115 up up correct
LTRX.US Lantronix Inc 20251020 0 4.7 4.905 4.7 4.79 276083 4.79 up up correct
LTRYW.US Lottery Com 20251020 0 0.0148 0.015 0.0148 0.0149 73543 0.0149 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20251020 0 1.21 1.27 1.19 1.25 890800 1.25 up up correct
LULU.US Lululemon Athletica Inc 20251020 0 171.28 176.47 170.92 172.43 5105300 172.43 up up correct
LUNA.US Luna Innovations Incorporated 20251020 0 1.31 1.33 1.31 1.33 12900 1.33 up up correct
LUNG.US Pulmonx Corporation 20251020 0 1.53 1.685 1.53 1.67 274896 1.67 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20251020 0 4.61 4.71 4.45 4.68 32615 4.68 up down incorrect
LVO.US LiveOne Inc 20251020 0 4.52 4.68 4.46 4.65 71295 4.65 up down incorrect
LVTX.US Lava Therapeutics B.V 20251020 0 1.49 1.51 1.44 1.49 1439774 1.49
LWAY.US Lifeway Foods Inc 20251020 0 27.33 27.455 26.64 27.14 60327 27.14 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20251020 0 4.93 5.19 4.9 5.1 1201086 5.1 up up correct
LX.US LexinFintech Holdings Ltd 20251020 0 5.03 5.26 5.03 5.23 1499770 5.23 up down incorrect
LXEH.US Lixiang Education Holding Co. Ltd 20251020 0 0.34 0.385 0.33 0.348 787200 0.348 up down incorrect
LXRX.US Lexicon Pharmaceuticals Inc 20251020 0 1.44 1.53 1.43 1.52 1880034 1.52 up down incorrect
LYEL.US Lyell Immunopharma Inc. Common Stock 20251020 0 16.7 18.04 16.7 18.04 22807 18.04 up down incorrect
LYFT.US Lyft Inc 20251020 0 19.63 20.44 19.63 20.21 10429036 20.21 up down incorrect
LYRA.US Lyra Therapeutics Inc 20251020 0 6.9 6.98 6.6805 6.8 19806 6.8 down down correct
LYTS.US LSI Industries Inc 20251020 0 22.34 22.96 22.34 22.92 132237 22.806 up up correct
LZ.US LegalZoom.com Inc 20251020 0 10 10.34 10 10.25 1381774 10.25 up up correct
MANH.US Manhattan Associates Inc 20251020 0 198.7 202.88 198.69 200.02 547833 200.02 up up correct
MAPS.US WM Technology Inc 20251020 0 1.08 1.1 1.05 1.07 1194653 1.07 down down correct
MAPSW.US WM Technology Inc 20251020 0 0.0227 0.0227 0.0206 0.0209 3624 0.0209 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20251020 0 11.3 11.3 11.3 11.3 0 11.3
MAQCU.US Maquia Capital Acquisition Corporation 20251020 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20251020 0 262.3 263.81 259.93 260 1650200 258.8869 down down correct
MARA.US Marathon Digital Holdings Inc 20251020 0 20.55 22.09 20.11 20.73 49220200 20.73 up up correct
MARK.US Remark Holdings Inc 20251020 0 0.005 0.006 0.005 0.006 12336 0.006 up up correct
MARPS.US Marine Petroleum Trust 20251020 0 4.67 4.67 4.55 4.56 800 4.4073 down down correct
MASI.US Masimo Corporation 20251020 0 148.1 149.05 146.66 147.01 625335 147.01 down down correct
MASS.US 908 Devices Inc 20251020 0 8.69 9.34 8.69 8.99 405866 8.99 up up correct
MAT.US Mattel Inc 20251020 0 18.43 18.54 18.27 18.37 3004500 18.37 down down correct
MATW.US Matthews International Corporation 20251020 0 23.35 23.51 23.09 23.16 82402 22.7042 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20251020 0 3.58 3.67 3.52 3.66 45387 3.66 up up correct
MBCN.US Middlefield Banc Corp 20251020 0 28.7962 28.7962 28.5 28.71 4683 28.3654 down down correct
MBIN.US Merchants Bancorp 20251020 0 30.95 31.52 30.835 31.47 132897 31.3831 up up correct
MBINN.US Merchants Bancorp 20251020 0 20.34 20.61 20.26 20.35 8200 19.9479 up up correct
MBIO.US Mustang Bio Inc 20251020 0 1.5 1.69 1.5 1.57 170399 1.57 up up correct
MBOT.US Microbot Medical Inc 20251020 0 2.85 2.89 2.72 2.8 1618200 2.8 down down correct
MBRX.US Moleculin Biotech Inc 20251020 0 0.5096 0.5292 0.4932 0.5046 60324 12.615 down down correct
MBUU.US Malibu Boats Inc 20251020 0 30.6 31.165 30.43 30.85 102309 30.85 up up correct
MBWM.US Mercantile Bank Corporation 20251020 0 43.9 45.15 43.51 44.63 63244 43.9405 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20251020 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20251020 0 26.59 26.95 25.95 26.16 44600 25.6928 down up incorrect
MCFT.US MasterCraft Boat Holdings Inc 20251020 0 20.98 21.23 20.87 21.06 71438 21.06 up down incorrect
MCHP.US Microchip Technology Incorporated 20251020 0 66.07 67.67 65.65 67.07 5562100 66.0814 up up correct
MCHX.US Marchex Inc 20251020 0 1.83 1.885 1.78 1.8 28288 1.8 down down correct
MCRB.US Seres Therapeutics Inc 20251020 0 20.06 20.06 18.45 18.52 99700 18.52 down up incorrect
MCRI.US Monarch Casino & Resort Inc 20251020 0 94.88 97.42 94.78 96.52 164625 95.9198 up up correct
MDB.US MongoDB Inc 20251020 0 321.39 330.29 321.14 327.41 1120300 327.41 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20251020 0 442.97 442.97 418.555 439.97 278980 439.97 down down correct
MDIA.US MediaCo Holding Inc 20251020 0 1.23 1.23 1.2135 1.22 6214 1.22 down down correct
MDLZ.US Mondelez International Inc 20251020 0 62.82 62.96 62.5 62.81 4069100 62.237 down down correct
MDRR.US Medalist Diversified REIT Inc 20251020 0 13.5 13.5 13.5 13.5 1121 13.4266
MDRX.US Allscripts Healthcare Solutions Inc 20251020 0 4.75 4.88 4.75 4.75 105400 4.75
MDWD.US MediWound Ltd 20251020 0 19.07 20.03 18.995 19.69 139310 19.69 up up correct
MDXG.US MiMedx Group Inc 20251020 0 6.69 6.75 6.61 6.75 392900 6.75 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20251020 0 4.04 4.16 4.01 4.14 56400 4.14 up up correct
MEDP.US Medpace Holdings Inc 20251020 0 530.06 546.77 525.77 544.41 245136 544.41 up down incorrect
MELI.US MercadoLibre Inc 20251020 0 2039.73 2105 2033.09 2102.11 361246 2102.11 up down incorrect
MEOH.US Methanex Corporation 20251020 0 34.64 35 33.78 33.9 374163 33.7391 down down correct
MERC.US Mercer International Inc 20251020 0 2.44 2.54 2.42 2.44 278071 2.44
MESA.US Mesa Air Group Inc 20251020 0 1.41 1.44 1.4099 1.44 5334 21.6 up up correct
MESO.US Mesoblast Limited 20251020 0 17.24 17.82 17.23 17.65 201873 17.65 up up correct
METC.US Ramaco Resources Inc 20251020 0 48.1 48.96 46.07 47.67 2167924 47.67 down down correct
MFH.US Mercurity Fintech Holding Inc 20251020 0 12.9 13 11.18 11.9 294900 11.9 down down correct
MFIN.US Medallion Financial Corp 20251020 0 9.95 10.3099 9.95 10.16 51417 10.0372 up down incorrect
MGEE.US MGE Energy Inc 20251020 0 84.64 85.91 84.335 85.86 100556 84.8752 up down incorrect
MGIC.US Magic Software Enterprises Ltd 20251020 0 20.45 20.49 20.16 20.28 33936 20.1655 down down correct
MGNI.US Magnite Inc 20251020 0 18.18 18.95 18.18 18.67 1992700 18.67 up up correct
MGNX.US MacroGenics Inc 20251020 0 1.66 1.8056 1.66 1.71 817895 1.71 up up correct
MGPI.US MGP Ingredients Inc 20251020 0 24.73 25.065 24.65 24.92 168453 24.8043 up up correct
MGRC.US McGrath RentCorp 20251020 0 118.55 120.07 117.58 119.91 76682 119.3873 up up correct
MGTX.US MeiraGTx Holdings plc 20251020 0 7.87 8.3583 7.66 8.24 358145 8.24 up up correct
MGYR.US Magyar Bancorp Inc 20251020 0 16.9742 16.9742 16.9 16.9 807 16.7263 down down correct
MIDD.US The Middleby Corporation 20251020 0 134.71 135.33 133.55 134.49 254986 134.49 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20251020 0 1.74 1.8799 1.58 1.68 86879 33.6 down down correct
MIND.US MIND Technology Inc 20251020 0 10.35 10.9 10.03 10.9 524440 10.9 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20251020 0 74.15 74.33 72.1 73.03 364762 73.03 down up incorrect
MIST.US Milestone Pharmaceuticals Inc 20251020 0 1.99 2.01 1.94 1.99 1186600 1.99
MITK.US Mitek Systems Inc 20251020 0 9.04 9.32 9.04 9.3 223188 9.3 up up correct
MKSI.US MKS Instruments Inc 20251020 0 137.87 142.33 137.87 141.58 511400 141.2274 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20251020 0 14.48 14.99 14.48 14.67 8500 14.3224 up up correct
MKTX.US MarketAxess Holdings Inc 20251020 0 172.93 173.65 168.83 170.94 843113 169.4421 down down correct
MLAB.US Mesa Laboratories Inc 20251020 0 73.62 76.44 72.65 76.44 50238 76.1604 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20251020 0 10.44 10.44 10.41 10.42 20762 10.42 down down correct
MLACU.US Malacca Straits Acquisition Company Limited 20251020 0 11 11 11 11 0 11
MLCO.US Melco Resorts & Entertainment Limited 20251020 0 8.02 8.54 7.93 7.945 2054985 7.945 down down correct
MLKN.US MillerKnoll Inc 20251020 0 16.69 16.985 16.69 16.81 295412 16.4625 up up correct
MMLP.US Martin Midstream Partners L.P 20251020 0 2.52 2.5701 2.51 2.55 34712 2.5406 up up correct
MMSI.US Merit Medical Systems Inc 20251020 0 82.33 83.68 81.95 83.21 344234 83.21 up up correct
MMYT.US MakeMyTrip Limited 20251020 0 90.35 91.55 88.52 90.73 737457 90.73 up up correct
MNDO.US MIND C.T.I. Ltd 20251020 0 1.08 1.09 0.9801 1.04 254922 1.04 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20251020 0 182.53 186.72 182.09 186.02 660500 186.02 up up correct
MNKD.US MannKind Corporation 20251020 0 5.58 5.58 5.28 5.49 3794400 5.49 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20251020 0 14.205 14.3 12.92 13.16 3044853 13.16 down down correct
MNOV.US MediciNova Inc 20251020 0 1.21 1.22 1.2 1.21 23415 1.21
MNPR.US Monopar Therapeutics Inc 20251020 0 81.89 81.89 76.12 77.15 37800 77.15 down down correct
MNRO.US Monro Inc 20251020 0 17.7 17.88 17.57 17.86 379117 17.3773 up up correct
MNSB.US MainStreet Bancshares Inc 20251020 0 18.3 18.3 18.04 18.14 23745 17.961 down up incorrect
MNSBP.US MainStreet Bancshares Inc 20251020 0 24.86 24.89 24.86 24.89 200 24.419 up down incorrect
MNST.US Monster Beverage Corporation 20251020 0 70.65 70.72 69.315 69.76 4675683 69.76 down down correct
MNTK.US Montauk Renewables Inc 20251020 0 2.12 2.21 2.12 2.2 81391 2.2 up up correct
MNTS.US Momentus Inc 20251020 0 1.34 1.41 1.29 1.32 113176 23.5714 down down correct
MNTSW.US Momentus Inc 20251020 0 0.044 0.044 0.04 0.0431 26141 0.0431 down down correct
MOFG.US MidWestOne Financial Group Inc 20251020 0 27.86 28.285 27.64 28.24 144916 27.9058 up up correct
MOGO.US Mogo Inc 20251020 0 1.78 1.79 1.74 1.77 104636 1.77 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20251020 0 3.69 3.81 3.69 3.81 841 3.81 up up correct
MOMO.US Momo Inc 20251020 0 6.84 6.97 6.83 6.96 927870 6.96 up up correct
MORN.US Morningstar Inc 20251020 0 215.15 218.75 214.335 218.2 243730 217.698 up up correct
MOTS.US Motus GI Holdings Inc 20251020 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20251020 0 7.46 7.495 6.7438 7.21 15459 7.21 down down correct
MPAA.US Motorcar Parts of America Inc 20251020 0 15.55 16.0243 15.55 15.7 97823 15.7 up up correct
MPB.US Mid Penn Bancorp Inc 20251020 0 26.95 27.46 26.95 27.45 73740 27.0675 up up correct
MPWR.US Monolithic Power Systems Inc 20251020 0 1018.58 1037.89 1018.58 1031.59 442631 1029.8482 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20251020 0 4.57 4.66 4.55 4.59 5568000 4.59 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20251020 0 1.43 1.52 1.427 1.427 19100 1.427 down down correct
MRAM.US Everspin Technologies Inc 20251020 0 10.06 10.8 9.9 10.49 300077 10.49 up up correct
MRBK.US Meridian Corporation 20251020 0 14.15 14.6 14.12 14.36 41919 14.1401 up up correct
MRCC.US Monroe Capital Corporation 20251020 0 6.81 6.915 6.8001 6.85 18895 6.6603 up up correct
MRCY.US Mercury Systems Inc 20251020 0 77.28 78.25 76.3 77.04 517065 77.04 down down correct
MREO.US Mereo BioPharma Group plc 20251020 0 2.07 2.2786 2.05 2.24 2639726 2.24 up down incorrect
MRKR.US Marker Therapeutics Inc 20251020 0 1.01 1.04 1 1.03 171869 1.03 up down incorrect
MRM.US MEDIROM Healthcare Technologies Inc 20251020 0 2.5 2.5199 2.4 2.43 273396 2.43 down down correct
MRNA.US Moderna Inc 20251020 0 26.41 28.12 26.39 27.24 11497800 27.24 up up correct
MRSN.US Mersana Therapeutics Inc 20251020 0 9.92 10.42 9.92 10.42 38800 10.42 up up correct
MRTN.US Marten Transport Ltd 20251020 0 10.83 11 10.82 10.84 431655 10.785 up up correct
MRUS.US Merus N.V 20251020 0 94.8 94.84 94.44 94.44 3843076 94.44 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20251020 0 3.35 3.57 3.3 3.52 1323327 3.52 up up correct
MRVL.US Marvell Technology Inc 20251020 0 86.64 88.72 85.45 85.84 16137490 85.7783 down down correct
MS.US PO 20251020 0 18.33 18.45 18.26 18.3901 45334 18.1163 up up correct
MSBI.US Midland States Bancorp Inc 20251020 0 15.93 16.49 15.92 16.45 206164 15.8996 up up correct
MSEX.US Middlesex Water Company 20251020 0 58.37 60.15 58.01 60.025 138954 59.226 up down incorrect
MSFT.US Microsoft Corporation 20251020 0 514.61 518.7 513.43 516.79 14665620 514.6499 up down incorrect
MSGM.US Motorsport Games Inc 20251020 0 2.406 2.561 2.351 2.41 10700 2.41 up down incorrect
MSTR.US MicroStrategy Incorporated 20251020 0 297.21 306.16 294.4 296.61 9679700 296.61 down down correct
MSVB.US Mid 20251020 0 16.7 16.7 16.7 16.7 0 16.7
MTC.US Mmtec Inc 20251020 0 0.9 0.919 0.9 0.91 23600 0.91 up up correct
MTCH.US Match Group Inc 20251020 0 32.47 33.175 32.37 32.98 3142300 32.787 up up correct
MTEX.US Mannatech Incorporated 20251020 0 8.86 9.45 8.74 9.45 10482 9.45 up up correct
MTLS.US Materialise NV 20251020 0 6.05 6.27 6.05 6.25 151356 6.25 up up correct
MTRX.US Matrix Service Company 20251020 0 12.87 13.15 12.87 13.14 351344 13.14 up down incorrect
MTSI.US MACOM Technology Solutions Holdings Inc 20251020 0 138.61 141.89 138.275 140.33 591366 140.33 up down incorrect
MU.US Micron Technology Inc 20251020 0 209.66 214.75 205.5 206.77 23268400 206.6865 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20251020 0 2.55 2.55 2.55 2.55 0 2.55
MVBF.US MVB Financial Corp 20251020 0 25.21 25.77 25.21 25.67 25284 25.3543 up down incorrect
MVIS.US MicroVision Inc 20251020 0 1.18 1.21 1.15 1.19 5612800 1.19 up up correct
MVST.US Microvast Holdings Inc 20251020 0 5.945 6.24 5.755 6.05 7958343 6.05 up up correct
MVSTW.US Microvast Holdings Inc 20251020 0 0.48 0.5499 0.4444 0.5189 417427 0.5189 up up correct
MXCT.US MaxCyte Inc. 20251020 0 1.63 1.76 1.62 1.75 447770 1.75 up up correct
MYFW.US First Western Financial Inc 20251020 0 22.3 22.78 22.25 22.78 16277 22.78 up up correct
MYGN.US Myriad Genetics Inc 20251020 0 7.91 8.1765 7.84 7.9 1020534 7.9 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20251020 0 1.49 1.59 1.4603 1.56 298239 1.56 up up correct
MYPS.US Playstudios Inc 20251020 0 0.94 0.9785 0.935 0.9583 140575 0.9583 up up correct
MYPSW.US MYPSW 20251020 0 0.017 0.017 0.015 0.015 400 0.015 down down correct
MYRG.US MYR Group Inc 20251020 0 210.58 214.61 208.64 209.51 133500 209.51 down down correct
MYSZ.US My Size Inc 20251020 0 1.18 1.188 1.164 1.17 9200 1.17 down down correct
NAII.US Natural Alternatives International Inc 20251020 0 2.62 2.735 2.6 2.6962 16631 2.6962 up up correct
NAOV.US NanoVibronix Inc 20251020 0 5.89 6.17 5.882 5.97 40700 5.97 up up correct
NATH.US Nathan's Famous Inc 20251020 0 109.41 111.39 108.65 111.39 16797 110.2678 up up correct
NATR.US Nature's Sunshine Products Inc 20251020 0 14.24 14.39 13.97 14.3 84200 14.3 up down incorrect
NAUT.US Nautilus Biotechnology Inc 20251020 0 1.02 1.1599 1.015 1.11 338913 1.11 up down incorrect
NAVI.US Navient Corporation 20251020 0 12.21 12.43 12.21 12.39 416802 12.0022 up down incorrect
NBIX.US Neurocrine Biosciences Inc 20251020 0 141.08 142.5887 138.785 141.33 673662 141.33 up up correct
NBN.US Northeast Bank 20251020 0 91.5 95.375 91.17 94.16 66610 94.1412 up up correct
NBST.US Newbury Street Acquisition Corporation 20251020 0 10.02 10.02 10.02 10.02 0 10.02
NBSTU.US Newbury Street Acquisition Corporation 20251020 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20251020 0 40.4 40.92 40.3801 40.75 151654 40.0365 up up correct
NBTX.US Nanobiotix S.A 20251020 0 25.85 26.78 24.52 24.52 104400 24.52 down down correct
NCMI.US National CineMedia Inc 20251020 0 4.25 4.32 4.21 4.32 193308 4.287 up up correct
NCNA.US NuCana plc 20251020 0 5.24 5.65 4.94 4.97 1939800 4.97 down down correct
NCNO.US nCino Inc 20251020 0 24.67 25.23 24.53 24.85 1531400 24.85 up up correct
NCSM.US NCS Multistage Holdings Inc 20251020 0 36.3 42.23 36.3 41.36 24349 41.36 up up correct
NCTY.US The9 Limited 20251020 0 8.83 9.3 8.57 9.16 146200 9.16 up up correct
NDAQ.US Nasdaq Inc 20251020 0 89.28 89.81 88.77 88.86 3107403 88.5943 down up incorrect
NDLS.US Noodles & Company 20251020 0 0.64 0.6799 0.6221 0.6678 22255 5.3424 up down incorrect
NDRA.US ENDRA Life Sciences Inc 20251020 0 6.14 6.45 6.13 6.32 38600 6.32 up down incorrect
NDSN.US Nordson Corporation 20251020 0 234.41 236.95 234 235.66 186688 234.8425 up down incorrect
NECB.US NorthEast Community Bancorp Inc. Common Stock 20251020 0 19.95 20.225 19.74 20.19 53481 20.0127 up down incorrect
NEGG.US Newegg Commerce Inc 20251020 0 47.22 54.5 47.22 52.79 1826800 52.79 up up correct
NEO.US NeoGenomics Inc 20251020 0 10.34 10.89 10.2 10.59 5729900 10.59 up up correct
NEOG.US Neogen Corporation 20251020 0 5.96 6.07 5.85 5.89 2752094 5.89 down down correct
NEON.US Neonode Inc 20251020 0 3.36 3.44 3.29 3.43 434800 3.43 up up correct
NEPH.US Nephros Inc 20251020 0 4.92 5.38 4.92 5.24 47347 5.24 up up correct
NERV.US Minerva Neurosciences Inc 20251020 0 2.48 2.71 2.48 2.66 131700 2.66 up up correct
NESR.US National Energy Services Reunited Corp 20251020 0 10.615 11.36 10.615 11.35 839600 11.35 up up correct
NEWT.US Newtek Business Services Corp 20251020 0 10.56 10.74 10.5 10.72 238885 10.5535 up up correct
NEXI.US NexImmune Inc 20251020 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20251020 0 6.15 6.3199 6 6.14 3816660 6.14 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20251020 0 10.76 10.99 10.63 10.98 187958 10.7358 up up correct
NFE.US New Fortress Energy Inc 20251020 0 1.98 2.08 1.92 1.97 11499430 1.97 down down correct
NFLX.US Netflix Inc 20251020 0 1207.875 1247.76 1206.9 1238.56 39862350 123.856 up up correct
NHTC.US Natural Health Trends Corp 20251020 0 4.47 4.67 4.47 4.49 8800 4.1429 up up correct
NICE.US NICE Ltd 20251020 0 131.76 132.8 131.05 132.21 563667 132.21 up down incorrect
NICHX.US NICHX 20251020 0 26.55 26.55 26.55 26.55 0 25.9528
NISN.US Nisun International Enterprise Development Group Co. Ltd 20251020 0 3.62 3.8119 3.5898 3.63 7578 3.63 up down incorrect
NIU.US Niu Technologies 20251020 0 4.22 4.35 4.22 4.28 591865 4.28 up up correct
NKSH.US National Bankshares Inc 20251020 0 28.9222 29.37 28.59 28.89 5769 28.1475 down down correct
NKTR.US Nektar Therapeutics 20251020 0 61 63.79 55.5915 62.99 1770711 62.99 up down incorrect
NKTX.US Nkarta Inc 20251020 0 2.34 2.465 2.305 2.44 702100 2.44 up down incorrect
NLSP.US NLS Pharmaceutics AG 20251020 0 1.7 1.7 1.642 1.69 27962 16.9 down down correct
NLSPW.US NLS Pharmaceutics AG 20251020 0 0.022 0.026 0.02 0.026 20500 0.026 up up correct
NMFC.US New Mountain Finance Corporation 20251020 0 9.26 9.34 9.225 9.32 441795 9.0087 up up correct
NMIH.US NMI Holdings Inc 20251020 0 35.87 36.1698 35.58 36.13 235242 36.13 up up correct
NMRD.US Nemaura Medical Inc 20251020 0 0.0001 0.0001 0.0001 0.0001 537 0.0001
NMRK.US Newmark Group Inc 20251020 0 18.35 18.75 18.19 18.6 826037 18.566 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20251020 0 0.85 0.87 0.81 0.83 362679 0.83 down down correct
NNAVW.US NextNav Inc. Warrant 20251020 0 4.51 4.6 4.3101 4.6 30185 4.6 up up correct
NNBR.US NN Inc 20251020 0 1.82 1.9199 1.82 1.86 40901 1.86 up up correct
NNDM.US Nano Dimension Ltd 20251020 0 1.8 1.87 1.78 1.85 3456100 1.85 up up correct
NNOX.US Nano 20251020 0 4.1 4.3151 4.1 4.22 875600 4.22 up up correct
NODK.US NI Holdings Inc 20251020 0 13.495 13.55 13.45 13.54 18326 13.54 up up correct
NOTV.US Inotiv Inc 20251020 0 1.35 1.4 1.322 1.38 240909 1.38 up up correct
NOVT.US Novanta Inc 20251020 0 106.63 108.85 105.885 108.43 137026 108.43 up up correct
NPCE.US NeuroPace Inc 20251020 0 10.52 10.9 10.495 10.74 151679 10.74 up down incorrect
NRC.US National Research Corporation 20251020 0 11.7 11.99 11.6 11.93 129406 11.8285 up down incorrect
NRDS.US NerdWallet Inc. Class A Common Stock 20251020 0 10.91 11.32 10.79 11.25 409296 11.25 up up correct
NRIM.US Northrim BanCorp Inc 20251020 0 20.14 20.99 20.14 20.96 135542 20.7006 up up correct
NRIX.US Nurix Therapeutics Inc 20251020 0 10.09 10.47 9.925 10.39 838500 10.39 up up correct
NRXP.US NRx Pharmaceuticals Inc 20251020 0 3.27 3.39 3.1019 3.31 410017 3.31 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20251020 0 0.1332 0.1332 0.12 0.1326 13032 0.1326 down up incorrect
NSIT.US Insight Enterprises Inc 20251020 0 110.06 110.42 108.33 109.47 217226 109.47 down up incorrect
NSPR.US InspireMD Inc 20251020 0 2.32 2.35 2.32 2.34 32100 2.34 up down incorrect
NSSC.US Napco Security Technologies Inc 20251020 0 43.59 44.31 43.59 43.8 259727 43.6577 up up correct
NSYS.US Nortech Systems Incorporated 20251020 0 9.63 9.77 9.3 9.77 1000 9.77 up up correct
NTAP.US NetApp Inc 20251020 0 119.82 120.365 117.06 117.24 1414231 116.6707 down down correct
NTCT.US NetScout Systems Inc 20251020 0 26.01 26.5 25.92 26.48 359268 26.48 up up correct
NTES.US NetEase Inc 20251020 0 150.13 153.1 149.61 152.85 548000 152.2265 up up correct
NTGR.US NETGEAR Inc 20251020 0 32.59 33.08 31.55 32.77 392863 32.77 up up correct
NTIC.US Northern Technologies International Corporation 20251020 0 7.548 7.548 7.4 7.46 15367 7.4421 down down correct
NTLA.US Intellia Therapeutics Inc 20251020 0 25.56 28.25 25.5 27.98 7554957 27.98 up up correct
NTNX.US Nutanix Inc 20251020 0 67.84 68.37 67.45 68.25 1482912 68.25 up up correct
NTRA.US Natera Inc 20251020 0 184.72 196.63 183.455 188.6 1737329 188.6 up up correct
NTRB.US Nutriband Inc. Common Stock 20251020 0 7.48 7.77 7.22 7.25 53819 7.25 down down correct
NTRBW.US Nutriband Inc. Warrant 20251020 0 2.48 2.49 2.367 2.49 4500 2.49 up up correct
NTRS.US Northern Trust Corporation 20251020 0 125.97 130.19 125.22 128.85 1253300 127.3622 up up correct
NTRSO.US Northern Trust Corporation 20251020 0 20.03 20.177 20.03 20.12 36800 19.8179 up down incorrect
NTWK.US NetSol Technologies Inc 20251020 0 4.5 4.58 4.48 4.51 41817 4.51 up down incorrect
NUVL.US Nuvalent Inc. Class A Common Stock 20251020 0 93.07 98.54 91.72 97.97 789564 97.97 up up correct
NUWE.US Nuwellis Inc 20251020 0 3.39 3.59 3.38 3.46 120400 3.46 up up correct
NVAX.US Novavax Inc 20251020 0 8.2 8.82 8.19 8.79 5920800 8.79 up up correct
NVCR.US NovoCure Limited 20251020 0 14.06 14.58 14.03 14.48 1519399 14.48 up up correct
NVDA.US NVIDIA Corporation 20251020 0 183.13 185.2 181.73 182.64 128544703 182.6298 down down correct
NVEC.US NVE Corporation 20251020 0 72.97 73.55 71.45 73.55 36500 71.4108 up up correct
NVFY.US Nova LifeStyle Inc 20251020 0 5.49 5.57 5.4001 5.47 1062770 5.47 down down correct
NVMI.US Nova Measuring Instruments Ltd 20251020 0 332 339.885 332 337.09 241729 337.09 up up correct
NVNO.US enVVeno Medical Corp 20251020 0 0.746 0.783 0.74 0.772 3011 27.02 up up correct
NVOS.US Novo Integrated Sciences Inc 20251020 0 0.005 0.005 0.005 0.005 1879 0.005
NVTS.US Navitas Semiconductor Corporation Common Stock 20251020 0 14.825 17.79 14.82 17.1 91241400 17.1 up up correct
NVVE.US Nuvve Holding Corp 20251020 0 0.216 0.232 0.215 0.227 17320 9.08 up up correct
NVVEW.US Nuvve Holding Corp 20251020 0 0.0172 0.019 0.0172 0.0189 8264 0.0189 up up correct
NWBI.US Northwest Bancshares Inc 20251020 0 12.14 12.365 12.07 12.35 786590 11.9633 up up correct
NWE.US NorthWestern Corporation 20251020 0 59.66 60.9 59.3818 60.88 363214 60.2877 up up correct
NWFL.US Norwood Financial Corp 20251020 0 24.63 24.79 24.3772 24.79 13789 24.5088 up up correct
NWL.US Newell Brands Inc 20251020 0 4.87 4.95 4.83 4.85 6087400 4.6829 down down correct
NWPX.US Northwest Pipe Company 20251020 0 52.38 53.62 52.01 53.49 47004 53.49 up up correct
NWS.US News Corporation 20251020 0 29.85 30.05 29.64 29.94 482800 29.94 up up correct
NWSA.US News Corporation 20251020 0 26.15 26.625 26.05 26.44 2997530 26.44 up up correct
NXPI.US NXP Semiconductors N.V 20251020 0 216.72 222.23 215.6 219.82 2374500 218.8426 up up correct
NXST.US Nexstar Media Group Inc 20251020 0 192.09 194.87 191.52 194.28 184178 190.8581 up up correct
NXTC.US NextCure Inc 20251020 0 11.37 11.6 10.39 10.82 118600 10.82 down down correct
NXTP.US Nextplay Technologies Inc 20251020 0 0.0001 0.0001 0.0001 0.0001 3081 0.0001
NYMTL.US New York Mortgage Trust Inc Preferred 20251020 0 22.13 22.14 22.13 22.14 2149 22.14 up down incorrect
NYXH.US Nyxoah SA Ordinary Shares 20251020 0 5.8 6 5.74 5.87 44062 5.87 up up correct
OBLG.US Oblong Inc 20251020 0 2.88 3.15 2.85 3.05 157200 3.05 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20251020 0 24.29 24.72 24.29 24.6 14600 24.3047 up up correct
OCC.US Optical Cable Corporation 20251020 0 8.83 9.11 8.3 8.3 46000 8.3 down down correct
OCCI.US OFS Credit Company Inc 20251020 0 4.82 4.88 4.59 4.67 528100 4.2301 down down correct
OCCIO.US OFS Credit Company Inc 20251020 0 25 25 24.81 24.81 1300 24.3064 down down correct
OCFC.US OceanFirst Financial Corp 20251020 0 17.86 18.87 17.815 18.79 606537 18.3851 up up correct
OCG.US Oriental Culture Holding LTD 20251020 0 3.54 3.54 3.51 3.51 5 750.75 down down correct
OCGN.US Ocugen Inc 20251020 0 1.63 1.65 1.59 1.62 2546200 1.62 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20251020 0 13.07 13.27 13.06 13.24 561867 12.8503 up up correct
OCUL.US Ocular Therapeutix Inc 20251020 0 12.02 12.22 11.75 12.18 2374884 12.18 up up correct
ODFL.US Old Dominion Freight Line Inc 20251020 0 138.58 142.31 137.68 140.71 2009100 140.2356 up up correct
ODP.US The ODP Corporation 20251020 0 27.8 27.82 27.75 27.8 483500 27.8
OESX.US Orion Energy Systems Inc 20251020 0 8.97 9.69 8.91 9.69 9982 9.69 up up correct
OFED.US Oconee Federal Financial Corp 20251020 0 16 16 15.9983 15.9983 1259 15.7944 down up incorrect
OFIX.US Orthofix Medical Inc 20251020 0 15.26 15.67 15.1 15.62 171692 15.62 up down incorrect
OFLX.US Omega Flex Inc 20251020 0 29.06 29.58 28.73 28.84 17900 28.513 down up incorrect
OFS.US OFS Capital Corporation 20251020 0 6.9 6.9634 6.82 6.87 66520 6.6396 down up incorrect
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20251020 0 23.55 23.55 23.55 23.55 0 23.2474
OGI.US OrganiGram Holdings Inc 20251020 0 1.79 1.86 1.76 1.82 451500 1.82 up up correct
OKTA.US Okta Inc 20251020 0 88.31 89.33 88.05 88.32 1869530 88.32 up up correct
OLB.US The OLB Group Inc 20251020 0 1.29 1.37 1.29 1.3 24919 1.3 up down incorrect
OLED.US Universal Display Corporation 20251020 0 150 153.38 149.3 151.38 330805 150.8015 up down incorrect
OLLI.US Ollie's Bargain Outlet Holdings Inc 20251020 0 125.75 125.895 119.5045 120.81 1052540 120.81 down up incorrect
OLMA.US Olema Pharmaceuticals Inc 20251020 0 7.28 8.39 6.65 7.77 5812300 7.77 up down incorrect
OLPX.US OLAPLEX HOLDINGS INC. 20251020 0 1.24 1.26 1.22 1.22 413066 1.22 down up incorrect
OM.US Outset Medical Inc 20251020 0 13.55 15.61 12.68 15.53 445800 15.53 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20251020 0 104.32 104.89 102.22 102.77 40492 94.7119 down down correct
OMCL.US Omnicell Inc 20251020 0 30.2 30.52 29.73 30.2 201329 30.2
OMER.US Omeros Corporation 20251020 0 7.97 8.3665 7.86 8.25 2577673 8.25 up up correct
OMEX.US Odyssey Marine Exploration Inc 20251020 0 3.68 3.7 3.36 3.59 2974674 3.59 down down correct
OMQS.US OMNIQ Corp. Common Stock 20251020 0 0.103 0.103 0.0828 0.0953 20862 0.0953 down down correct
ON.US ON Semiconductor Corporation 20251020 0 53.35 55.99 53.1 54.89 9630956 54.89 up up correct
ONB.US Old National Bancorp 20251020 0 19.93 20.74 19.9 20.65 5557400 20.3946 up up correct
ONCY.US Oncolytics Biotech Inc 20251020 0 1.19 1.19 1.1 1.13 1300999 1.13 down down correct
ONDS.US Ondas Holdings Inc 20251020 0 8.06 8.19 7.33 7.77 37824000 7.77 down down correct
ONEW.US OneWater Marine Inc 20251020 0 15.1 15.56 14.91 15.32 53716 15.32 up up correct
OPBK.US OP Bancorp 20251020 0 13.23 13.455 13.23 13.45 47505 13.2199 up up correct
OPCH.US Option Care Health Inc 20251020 0 27.94 28.475 27.792 28.38 1422034 28.38 up up correct
OPEN.US Opendoor Technologies Inc 20251020 0 7.19 7.56 7.15 7.37 64213100 7.37 up up correct
OPGN.US OpGen Inc 20251020 0 0.0001 0.0001 0.0001 0.0001 1088 0.0001
OPHC.US OptimumBank Holdings Inc 20251020 0 3.94 4.01 3.94 3.99 323900 3.99 up up correct
OPINL.US Office Properties Income Trust 20251020 0 2.35 2.55 2.084 2.49 15900 2.49 up down incorrect
OPK.US OPKO Health Inc 20251020 0 1.54 1.55 1.52 1.53 1821347 1.53 down up incorrect
OPRA.US Opera Limited 20251020 0 16.12 16.405 16.04 16.1 572110 15.6607 down down correct
OPRT.US Oportun Financial Corporation 20251020 0 5.25 5.495 5.15 5.43 337172 5.43 up up correct
OPRX.US OptimizeRx Corporation 20251020 0 19.73 20.31 19.595 20.3 137687 20.3 up up correct
ORGN.US Origin Materials Inc 20251020 0 0.6684 0.7718 0.647 0.7185 2206136 0.7185 up up correct
ORGNW.US Origin Materials Inc Warrant 20251020 0 0.0225 0.0259 0.0175 0.02 24592 0.02 down down correct
ORGO.US Organogenesis Holdings Inc 20251020 0 4.1 4.135 4.02 4.08 378532 4.08 down down correct
ORGS.US Orgenesis Inc 20251020 0 0.15 0.15 0.15 0.15 0 0.15
ORIC.US ORIC Pharmaceuticals Inc 20251020 0 13.02 13.07 12.37 12.38 1417441 12.38 down down correct
ORLY.US O'Reilly Automotive Inc 20251020 0 102.02 102.02 99.6 100.97 4888100 100.97 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20251020 0 2.21 2.31 2.21 2.29 74598 2.1349 up up correct
ORRF.US Orrstown Financial Services Inc 20251020 0 32.44 33.32 32.3 33.31 137103 32.7888 up up correct
OSBC.US Old Second Bancorp Inc 20251020 0 17.16 17.76 17.08 17.75 265706 17.6196 up up correct
OSIS.US OSI Systems Inc 20251020 0 248.48 257.19 248.48 254.1 137426 254.1 up up correct
OSPN.US OneSpan Inc 20251020 0 15.26 15.5 15.25 15.47 212783 15.3221 up up correct
OSS.US One Stop Systems Inc 20251020 0 5.41 5.42 5.24 5.33 393504 5.33 down down correct
OSUR.US OraSure Technologies Inc 20251020 0 3.07 3.085 3.02 3.04 525499 3.04 down down correct
OSW.US OneSpaWorld Holdings Limited 20251020 0 20.3 20.63 20.2 20.42 529166 20.3691 up up correct
OTEX.US Open Text Corporation 20251020 0 38.98 39.25 38.96 39.13 516100 38.3978 up up correct
OTLK.US Outlook Therapeutics Inc 20251020 0 1.35 1.48 1.35 1.48 1683669 1.48 up up correct
OTLY.US Oatly Group AB 20251020 0 14.01 14.82 13.7 14.53 194741 14.53 up up correct
OTRKP.US Ontrak Inc 20251020 0 0 0 0 0 0 0
OTTR.US Otter Tail Corporation 20251020 0 77.92 78.15 77.48 77.67 92701 76.6774 down down correct
OVBC.US Ohio Valley Banc Corp 20251020 0 36.5538 36.5538 36.34 36.34 2718 35.9047 down down correct
OVID.US Ovid Therapeutics Inc 20251020 0 1.51 1.6799 1.5 1.65 1955835 1.65 up up correct
OVLY.US Oak Valley Bancorp 20251020 0 27 27 25.852 26.13 6865 25.8233 down down correct
OWSCX.US OWSCX 20251020 0 19.43 19.43 19.43 19.43 0 18.9841
OXBR.US Oxbridge Re Holdings Limited 20251020 0 1.72 1.82 1.68 1.69 19271 1.69 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20251020 0 0.34 0.34 0.34 0.34 1755 0.34
OXLC.US Oxford Lane Capital Corp 20251020 0 15.18 15.31 14.59 14.75 3049200 13.0601 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20251020 0 23.71 23.737 23.7 23.7 1400 23.286 down down correct
OXLCP.US Oxford Lane Capital Corp 20251020 0 24.48 24.51 24.46 24.472 2800 23.9594 down down correct
OXSQ.US Oxford Square Capital Corp 20251020 0 1.79 1.8 1.6801 1.73 1093926 1.6074 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20251020 0 23.969 23.969 23.969 23.969 0 23.6294
OZK.US Bank OZK 20251020 0 46.01 46.54 45.685 46.2 1734265 45.7571 up down incorrect
OZKAP.US Bank OZK 4.625% Series A Non 20251020 0 17.15 17.31 17.14 17.21 21600 16.6286 up down incorrect
PAA.US Plains All American Pipeline L.P 20251020 0 15.95 16.24 15.93 16.22 2686866 15.5214 up down incorrect
PAAS.US Pan American Silver Corp 20251020 0 39.41 39.85 38.56 39.38 5077100 39.1272 down down correct
PACB.US Pacific Biosciences of California Inc 20251020 0 1.685 2.005 1.6834 1.98 18588570 1.98 up up correct
PAGP.US Plains GP Holdings L.P 20251020 0 16.97 17.135 16.93 17.09 1014424 16.3886 up up correct
PAHC.US Phibro Animal Health Corporation 20251020 0 40.1 40.81 39.875 40.62 235513 40.417 up up correct
PALI.US Palisade Bio Inc 20251020 0 1.73 1.89 1.66 1.86 3845300 1.86 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20251020 0 4.82 4.945 4.81 4.86 131112 4.7994 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20251020 0 209.555 212.605 209.53 211.82 4086411 211.82 up up correct
PASG.US Passage Bio Inc 20251020 0 8.226 8.79 8.226 8.54 36200 8.54 up up correct
PATK.US Patrick Industries Inc 20251020 0 98.64 99.76 96.76 97.37 198200 96.6142 down down correct
PAVM.US PAVmed Inc 20251020 0 0.5191 0.521 0.5 0.5086 21568 15.258 down down correct
PAX.US Patria Investments Limited 20251020 0 14.62 14.765 14.55 14.73 233500 14.4254 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20251020 0 5.86 5.99 5.84 5.96 2035474 5.96 up up correct
PAYS.US PaySign Inc 20251020 0 5.47 5.655 5.4301 5.63 275956 5.63 up up correct
PAYX.US Paychex Inc 20251020 0 126.75 127.93 125.3 126.59 2388069 124.0878 down down correct
PBBK.US PB Bankshares Inc. Common Stock 20251020 0 18.75 18.75 18.75 18.75 0 18.75
PBFS.US Pioneer Bancorp Inc 20251020 0 12.64 13.158 12.64 13.05 12578 13.05 up up correct
PBLA.US Panbela Therapeutics Inc 20251020 0 0.035 0.035 0.011 0.011 900 0.011 down down correct
PBPB.US Potbelly Corporation 20251020 0 17.11 17.12 17.1 17.12 1001795 17.12 up up correct
PBYI.US Puma Biotechnology Inc 20251020 0 5.54 5.5864 5.3363 5.45 368353 5.45 down up incorrect
PCAR.US PACCAR Inc 20251020 0 95.51 97.85 95 97.48 5070900 95.686 up down incorrect
PCB.US PCB Bancorp 20251020 0 20.19 20.37 20.12 20.37 18000 19.9867 up down incorrect
PCH.US PotlatchDeltic Corporation 20251020 0 43.06 43.22 42.01 42.07 603000 41.6 down up incorrect
PCRX.US Pacira BioSciences Inc 20251020 0 22.85 23.23 22.68 23.02 249454 23.02 up up correct
PCSA.US Processa Pharmaceuticals Inc 20251020 0 0.281 0.322 0.268 0.319 151664 7.975 up up correct
PCT.US PureCycle Technologies Inc 20251020 0 13.47 14.58 13.4 14.14 2880337 14.14 up up correct
PCTTU.US PureCycle Technologies Inc 20251020 0 17.8 17.8 17.8 17.8 0 17.8
PCTTW.US PureCycle Technologies Inc 20251020 0 4.05 4.45 4.05 4.2 19455 4.2 up up correct
PCTY.US Paylocity Holding Corporation 20251020 0 150.29 152.63 150.29 151.71 346650 151.71 up up correct
PCVX.US Vaxcyte Inc 20251020 0 43.27 43.3 42.27 42.9 1361996 42.9 down down correct
PCYO.US Pure Cycle Corporation 20251020 0 11.04 11.1 10.95 11.04 44348 11.04
PDD.US Pinduoduo Inc 20251020 0 129.3 132.42 128.53 131.56 8050400 131.56 up up correct
PDEX.US Pro 20251020 0 25.92 26.5 25.2461 25.64 72081 25.64 down down correct
PDFS.US PDF Solutions Inc 20251020 0 27.72 28.55 27.72 28.29 146408 28.29 up up correct
PDLB.US PDL Community Bancorp 20251020 0 14.24 14.55 14.24 14.53 18760 14.53 up up correct
PDSB.US PDS Biotechnology Corporation 20251020 0 0.94 1.031 0.94 0.9787 552986 0.9787 up up correct
PDSKX.US PDSKX 20251020 0 27.13 27.13 27.13 27.13 0 26.8792
PDSRX.US PDSRX 20251020 0 26.93 26.93 26.93 26.93 0 26.681
PDSYX.US PDSYX 20251020 0 27.5 27.5 27.5 27.5 0 27.2494
PEB.US PH 20251020 0 17.49 17.615 17.4899 17.615 1898 17.2668 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20251020 0 29.525 30.09 29.525 30.09 9514 29.6026 up up correct
PEBO.US Peoples Bancorp Inc 20251020 0 28.25 28.75 28.08 28.7 230055 27.9353 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20251020 0 34.56 34.77 33.97 34.38 621466 33.9644 down down correct
PEGA.US Pegasystems Inc 20251020 0 54.05 55.015 53.73 54.79 1358053 54.7625 up up correct
PENN.US Penn National Gaming Inc 20251020 0 16.38 17.05 16.34 17.02 3852569 17.02 up up correct
PEP.US PepsiCo Inc 20251020 0 154.42 154.42 152.72 153.64 4810600 150.8045 down down correct
PERI.US Perion Network Ltd 20251020 0 9.41 9.785 9.365 9.74 406339 9.74 up down incorrect
PESI.US Perma 20251020 0 13.09 13.62 12.75 13.52 237829 13.52 up down incorrect
PETS.US PetMed Express Inc 20251020 0 2.51 2.57 2.47 2.51 74416 2.51
PETV.US PetVivo Holdings Inc. Common Stock 20251020 0 1.35 1.35 1.2 1.33 8772 1.33 down down correct
PETZ.US TDH Holdings Inc 20251020 0 1.01 1.05 1.01 1.04 6388 1.04 up up correct
PFALX.US PFALX 20251020 0 7.2 7.2 7.2 7.2 0 6.8466
PFBC.US Preferred Bank 20251020 0 86.39 86.97 85.54 86.6 69300 85.8792 up up correct
PFFLX.US PFFLX 20251020 0 7.2 7.2 7.2 7.2 0 6.8543
PFG.US Principal Financial Group Inc 20251020 0 78.78 79.315 78.49 78.97 922431 78.2301 up up correct
PFIS.US Peoples Financial Services Corp 20251020 0 46.54 47.2 46.13 47.18 18325 46.0729 up up correct
PFLT.US PennantPark Floating Rate Capital Ltd 20251020 0 8.57 8.74 8.55 8.72 1667200 8.3388 up up correct
PFX.US Phenixfin Corporation 20251020 0 46.9792 46.9792 45 45 2317 45 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20251020 0 23.578 23.578 23.578 23.578 200 23.2535
PGC.US Peapack 20251020 0 26.51 27.29 26.38 27.27 126903 27.1772 up up correct
PGEN.US Precigen Inc 20251020 0 4.02 4.2 3.9 3.94 4689800 3.94 down down correct
PGNY.US Progyny Inc 20251020 0 19.35 19.955 19.198 19.63 1390100 19.63 up up correct
PHAR.US Pharming Group NV 20251020 0 13.71 14.25 13.66 14.2134 10044 14.2134 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20251020 0 13.04 14.33 12.97 14.01 1299767 14.01 up up correct
PHIO.US Phio Pharmaceuticals Corp 20251020 0 2.14 2.17 2.11 2.16 50200 2.16 up up correct
PHUN.US Phunware Inc 20251020 0 2.69 2.87 2.681 2.81 214600 2.81 up up correct
PHVS.US Pharvaris N.V 20251020 0 21.27 23.86 21.235 23.63 265520 23.63 up up correct
PI.US Impinj Inc 20251020 0 203.36 208 196.605 203.4 406500 203.4 up up correct
PIIVX.US PIIVX 20251020 0 44.02 44.02 44.02 44.02 0 44.02
PINC.US Premier Inc 20251020 0 28 28.028 27.96 28.02 725109 28.02 up up correct
PKBK.US Parke Bancorp Inc 20251020 0 20.2 20.74 20.2 20.74 14542 20.5909 up up correct
PKOH.US Park 20251020 0 20.6405 20.7937 20.5 20.75 13659 20.5185 up up correct
PLAB.US Photronics Inc 20251020 0 23.35 24.49 23.35 24.44 605418 24.44 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20251020 0 18.2 18.46 17.55 17.74 990711 17.74 down down correct
PLBC.US Plumas Bancorp 20251020 0 41.62 42.5 41 41.5 19700 40.9367 down down correct
PLBY.US PLBY Group Inc 20251020 0 1.41 1.42 1.35 1.35 344582 1.35 down down correct
PLCE.US The Children's Place Inc 20251020 0 7.39 7.76 7.39 7.63 168392 7.63 up up correct
PLMR.US Palomar Holdings Inc 20251020 0 115.82 117.205 113.82 115.13 166900 115.13 down up incorrect
PLPC.US Preformed Line Products Company 20251020 0 235.25 235.9 229.615 232.5 125222 232.2696 down up incorrect
PLRX.US Pliant Therapeutics Inc 20251020 0 1.58 1.66 1.55 1.64 468065 1.64 up down incorrect
PLSE.US Pulse Biosciences Inc 20251020 0 17.67 18.242 17.54 18.21 148078 18.21 up down incorrect
PLTK.US Playtika Holding Corp 20251020 0 3.53 3.57 3.5 3.51 1268500 3.4238 down down correct
PLUG.US Plug Power Inc 20251020 0 3.635 3.65 3.35 3.4 112440305 3.4 down down correct
PLUS.US ePlus inc 20251020 0 71.84 73.24 71.84 72.95 117605 72.5185 up up correct
PLXS.US Plexus Corp 20251020 0 150.68 151.73 149.3275 151.16 97134 151.16 up up correct
PMAAX.US PMAAX 20251020 0 10.23 10.23 10.23 10.23 0 10.0632
PMCB.US PharmaCyte Biotech Inc. Common Stock 20251020 0 0.95 0.995 0.95 0.98 19468 0.98 up up correct
PMFLX.US PMFLX 20251020 0 10.23 10.23 10.23 10.23 0 10.0431
PMT.US PC 20251020 0 18.77 18.94 18.77 18.82 39542 18.0051 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20251020 0 15.1 15.851 15.1 15.66 62923 15.66 up up correct
PMVP.US PMV Pharmaceuticals Inc 20251020 0 1.42 1.5 1.3844 1.47 1176794 1.47 up up correct
PNBK.US Patriot National Bancorp Inc 20251020 0 1.26 1.34 1.24 1.34 117300 1.34 up up correct
PNFP.US Pinnacle Financial Partners Inc 20251020 0 87.35 88.67 86.57 88.14 1217615 87.4559 up down incorrect
PNFPP.US Pinnacle Financial Partners Inc 20251020 0 25.06 25.2022 25.06 25.1322 7214 24.7102 up down incorrect
PNNT.US PennantPark Investment Corporation 20251020 0 6.45 6.49 6.39 6.45 381000 6.1056
PNRG.US PrimeEnergy Resources Corporation 20251020 0 153.55 160.3999 153.55 158.9 169051 158.9 up down incorrect
PNTG.US The Pennant Group Inc 20251020 0 23.66 24.07 23.43 24 138483 24 up down incorrect
POAI.US Predictive Oncology Inc 20251020 0 9.49 9.8845 9.14 9.31 23913 9.31 down down correct
PODD.US Insulet Corporation 20251020 0 318.12 326.88 318.12 326.85 375974 326.85 up up correct
POLA.US Polar Power Inc 20251020 0 4.22 4.34 3.45 3.57 75000 3.57 down down correct
POOL.US Pool Corporation 20251020 0 290.73 297.15 290.5801 294.07 599783 292.5929 up up correct
POWI.US Power Integrations Inc 20251020 0 46.21 46.89 45.17 45.3 1220400 44.8182 down up incorrect
POWL.US Powell Industries Inc 20251020 0 341.88 355.31 336.5101 349.2 342899 348.7419 up down incorrect
POWW.US AMMO Inc 20251020 0 1.57 1.58 1.51 1.53 317101 1.53 down down correct
POWWP.US AMMO Inc 20251020 0 24.07 24.38 24 24 2900 22.9437 down down correct
PPBT.US Purple Biotech Ltd 20251020 0 0.609 0.609 0.576 0.578 20820 5.78 down down correct
PPC.US Pilgrim's Pride Corporation 20251020 0 37.36 37.7 36.9 37.46 1287512 37.46 up up correct
PPIH.US Perma 20251020 0 24.73 26.31 24.73 26.205 105733 26.205 up up correct
PPSI.US Pioneer Power Solutions Inc 20251020 0 4.46 4.63 4.41 4.57 92361 4.57 up up correct
PPTA.US Midas Gold Corp. 20251020 0 26.51 27.54 25.315 27.27 3719300 27.27 up up correct
PRAA.US PRA Group Inc 20251020 0 13.68 13.81 13.49 13.75 341414 13.75 up up correct
PRAX.US Praxis Precision Medicines Inc 20251020 0 190 190.27 164.749 175.07 1866900 175.07 down down correct
PRCH.US Porch Group Inc 20251020 0 15.29 15.71 15.25 15.66 1361057 15.66 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20251020 0 33.43 35.26 33.165 34.72 1237300 34.72 up up correct
PRDO.US Perdoceo Education Corporation 20251020 0 35.44 35.85 35.03 35.7 309200 35.3487 up up correct
PRFX.US PainReform Ltd 20251020 0 1.26 1.29 1.24 1.29 21700 6.45 up down incorrect
PRGS.US Progress Software Corporation 20251020 0 45.47 45.7361 44.6 45.02 528295 45.02 down up incorrect
PRIM.US Primoris Services Corporation 20251020 0 139.75 142.7 137.55 139.15 495826 139.0605 down up incorrect
PRIVX.US Sharespost 100 Fund 20251020 0 43.21 43.21 43.21 43.21 0 43.21
PRLD.US Prelude Therapeutics Incorporated 20251020 0 1.17 1.3 1.16 1.29 179764 1.29 up down incorrect
PRLVX.US PRLVX 20251020 0 42.39 42.39 42.39 42.39 0 42.39
PROF.US Profound Medical Corp 20251020 0 5.6 5.9184 5.55 5.78 48591 5.78 up up correct
PROV.US Provident Financial Holdings Inc 20251020 0 15.6 15.8128 15.6 15.71 2049 15.4343 up up correct
PRPH.US ProPhase Labs Inc 20251020 0 0.4994 0.536 0.4951 0.529 100034 5.29 up up correct
PRPL.US Purple Innovation Inc 20251020 0 0.8329 0.8719 0.8285 0.8613 416904 0.8613 up up correct
PRPO.US Precipio Inc 20251020 0 18 18.41 18 18.24 5841 18.24 up down incorrect
PRQR.US ProQR Therapeutics N.V 20251020 0 2.84 3.05 2.79 3.05 1093084 3.05 up down incorrect
PRTA.US Prothena Corporation plc 20251020 0 10.05 10.55 9.955 10.37 558918 10.37 up down incorrect
PRTC.US PureTech Health plc 20251020 0 18.46 18.933 18.18 18.18 3200 18.18 down up incorrect
PRTG.US Portage Biotech Inc 20251020 0 5.82 6 5.67 5.84 56757 5.84 up down incorrect
PRTH.US Priority Technology Holdings Inc 20251020 0 6.88 7.08 6.79 6.99 495057 6.99 up up correct
PRTS.US CarParts.com Inc 20251020 0 0.66 0.6825 0.66 0.6823 433491 0.6823 up up correct
PRVA.US Privia Health Group Inc 20251020 0 25.85 26.49 25.775 26.4 798464 26.4 up up correct
PSA.US PQ 20251020 0 16.99 17.04 16.8171 17.04 2920 16.7779 up up correct
PSEC.US Prospect Capital Corporation 20251020 0 2.73 2.77 2.7 2.72 3820272 2.5031 down down correct
PSHG.US Performance Shipping Inc 20251020 0 1.87 2 1.87 1.99 182600 1.99 up up correct
PSMT.US PriceSmart Inc 20251020 0 122.89 122.92 121.76 121.98 159507 121.4315 down down correct
PSNL.US Personalis Inc 20251020 0 9.28 10.95 9.25 10.12 2486257 10.12 up up correct
PSTV.US Plus Therapeutics Inc 20251020 0 0.62 0.65 0.56 0.58 10117500 0.58 down down correct
PT.US Pintec Technology Holdings Limited 20251020 0 0.85 0.92 0.83 0.92 57400 0.92 up up correct
PTC.US PTC Inc 20251020 0 204.68 206.78 201.89 205.87 667491 205.87 up up correct
PTCT.US PTC Therapeutics Inc 20251020 0 67.45 68.63 66.578 68.36 1310689 68.36 up up correct
PTEN.US Patterson 20251020 0 5.54 5.79 5.51 5.77 6538000 5.6237 up up correct
PTGX.US Protagonist Therapeutics Inc 20251020 0 77.51 77.66 75.51 76.72 780658 76.72 down down correct
PTIX.US Protagenic Therapeutics Inc 20251020 0 3.12 3.27 3.1 3.21 45351 3.21 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20251020 0 5.925 5.9999 5.65 5.66 6046094 5.66 down down correct
PTMN.US Portman Ridge Finance Corporation 20251020 0 11.27 11.5 11.27 11.37 54929 11.37 up up correct
PTON.US Peloton Interactive Inc 20251020 0 7.59 7.75 7.44 7.47 10161490 7.47 down down correct
PTPI.US Petros Pharmaceuticals Inc 20251020 0 0.023 0.023 0.02 0.02 110400 0.02 down down correct
PUBM.US PubMatic Inc 20251020 0 8.04 8.39 8.04 8.32 585150 8.32 up up correct
PUCK.US Goal Acquisitions Corp 20251020 0 12.825 12.825 12.825 12.825 0 12.825
PUCKU.US Goal Acquisitions Corp 20251020 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20251020 0 4.8 5.235 4.8 5.01 38280 5.01 up up correct
PVBC.US Provident Bancorp Inc 20251020 0 12.41 12.65 12.37 12.64 31460 12.64 up up correct
PWP.US Perella Weinberg Partners 20251020 0 19.58 20 19.42 19.43 1199669 19.2942 down down correct
PXLW.US Pixelworks Inc 20251020 0 7.56 8.1 7.45 7.57 472100 7.57 up up correct
PXS.US Pyxis Tankers Inc 20251020 0 2.8618 2.8618 2.8 2.81 2217 2.81 down down correct
PYPD.US PolyPid Ltd 20251020 0 3.29 3.29 3.1 3.2 45800 3.2 down down correct
PYPL.US PayPal Holdings Inc 20251020 0 67.675 69.47 67.65 69.2 10016110 68.832 up up correct
PYXS.US Pyxis Oncology Inc. 20251020 0 3.4 3.75 3.4 3.58 798890 3.58 up up correct
PZZA.US Papa John's International Inc 20251020 0 52.42 53.64 52.1 53.33 897546 52.0337 up up correct
QCOM.US QUALCOMM Incorporated 20251020 0 163.34 167.65 162.06 167.04 8194100 165.1306 up up correct
QCRH.US QCR Holdings Inc 20251020 0 68.07 70.15 68.0524 69.95 88086 69.9009 up up correct
QDEL.US Quidel Corporation 20251020 0 28.58 29.82 28.36 29 1079591 29 up up correct
QFIN.US 360 DigiTech Inc 20251020 0 25.79 25.82 25.19 25.56 1058227 25.56 down down correct
QH.US Quhuo Limited 20251020 0 6.33 6.59 5.83 6.48 1049300 6.48 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20251020 0 2.47 2.52 2.385 2.45 551100 2.45 down down correct
QLGN.US Qualigen Therapeutics Inc 20251020 0 3.64 4.06 3.64 3.93 70599 3.93 up up correct
QLYS.US Qualys Inc 20251020 0 127.23 128 126.44 127.63 207008 127.63 up up correct
QMCO.US Quantum Corporation 20251020 0 10.68 10.88 10.33 10.35 866300 10.35 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20251020 0 15.01 16.8 14.785 16.36 127000 16.36 up up correct
QNST.US QuinStreet Inc 20251020 0 14.31 14.58 14.23 14.46 387425 14.46 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20251020 0 27.64 27.78 27.58 27.71 76700 27.1556 up up correct
QRHC.US Quest Resource Holding Corporation 20251020 0 1.15 1.29 1.11 1.24 338105 1.24 up up correct
QRVO.US Qorvo Inc 20251020 0 90.33 94.28 88.2 93.16 1166136 93.16 up up correct
QSI.US Quantum 20251020 0 2.42 2.73 2.39 2.585 22176500 2.585 up up correct
QSIAW.US Quantum 20251020 0 0.7388 0.75 0.6 0.6438 135979 0.6438 down down correct
QTRX.US Quanterix Corporation 20251020 0 5.99 6.09 5.86 5.9 586406 5.9 down up incorrect
QUBT.US Quantum Computing Inc. Common Stock 20251020 0 18.74 18.88 17.18 17.28 39172312 17.28 down up incorrect
QUIK.US QuickLogic Corporation 20251020 0 6.76 7.58 6.75 7.26 645587 7.26 up down incorrect
QURE.US uniQure N.V 20251020 0 59.43 64.75 59.43 63.92 2876559 63.92 up up correct
RAIL.US FreightCar America Inc 20251020 0 9.54 9.7899 9.11 9.28 101959 9.28 down down correct
RAIN.US Rain Therapeutics Inc 20251020 0 4.99 5.65 4.765 5.65 19200 5.65 up down incorrect
RAND.US Rand Capital Corporation 20251020 0 13.55 14.49 13.55 14.48 2295 13.756 up down incorrect
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20251020 0 2.1 2.82 1.83 2.25 172050400 2.25 up down incorrect
RAPT.US RAPT Therapeutics Inc 20251020 0 42.25 42.392 25.5 33.67 3967000 33.67 down up incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20251020 0 33.29 34.75 33.05 34.4 1306720 34.4 up down incorrect
RAVE.US RAVE Restaurant Group Inc 20251020 0 2.78 2.84 2.7469 2.79 61753 2.79 up up correct
RBB.US RBB Bancorp 20251020 0 17.3 18.1 16.98 17.61 42047 17.3255 up up correct
RBBN.US Ribbon Communications Inc 20251020 0 3.85 3.94 3.84 3.93 508200 3.93 up up correct
RBCAA.US Republic Bancorp Inc 20251020 0 71.7 71.7 69.59 69.96 25389 69.5385 down down correct
RBCN.US Rubicon Technology Inc 20251020 0 4.28 4.28 4.28 4.28 200 4.28
RBKB.US Rhinebeck Bancorp Inc 20251020 0 10.572 10.65 10.37 10.5 4399 10.5 down down correct
RCAT.US Red Cat Holdings Inc 20251020 0 12.45 12.52 11.46 11.57 8939700 11.57 down down correct
RCEL.US AVITA Medical Inc 20251020 0 4.04 4.17 3.95 4.01 387400 4.01 down down correct
RCILX.US RCILX 20251020 0 9.17 9.17 9.17 9.17 0 9.17
RCKT.US Rocket Pharmaceuticals Inc 20251020 0 3.8 4.065 3.75 4 2411134 4 up up correct
RCKY.US Rocky Brands Inc 20251020 0 27.37 28.21 27.19 27.84 121223 27.6029 up up correct
RCMT.US RCM Technologies Inc 20251020 0 22.79 23.68 22.69 23.55 27686 23.55 up down incorrect
RCON.US Recon Technology Ltd 20251020 0 1.81 1.87 1.8 1.85 16754 1.85 up down incorrect
RDCM.US RADCOM Ltd 20251020 0 13.35 13.84 13.35 13.8 31500 13.8 up up correct
RDHL.US RedHill Biopharma Ltd 20251020 0 2.02 2.14 1.68 1.73 24986430 1.73 down down correct
RDI.US Reading International Inc 20251020 0 1.44 1.5 1.37 1.38 15207 1.38 down up incorrect
RDIB.US Reading International Inc 20251020 0 11.6 11.6 10.99 11.35 8880 11.35 down up incorrect
RDNT.US RadNet Inc 20251020 0 78.47 79.64 77.175 78.44 503351 78.44 down up incorrect
RDVT.US Red Violet Inc 20251020 0 51.76 52.48 51.225 52.42 43036 52.42 up up correct
RDWR.US Radware Ltd 20251020 0 25.35 25.7 25.25 25.63 61751 25.63 up up correct
REAL.US The RealReal Inc 20251020 0 10.87 12.1 10.72 11.71 6123839 11.71 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20251020 0 3.75 3.935 3.75 3.91 1831557 3.91 up up correct
REE.US REE Automotive Ltd. 20251020 0 1.28 1.4296 1.25 1.285 403044 1.285 up up correct
REED.US Reed's Inc 20251020 0 1.22 1.24 1.22 1.24 230 7.44 up up correct
REFR.US Research Frontiers Incorporated 20251020 0 1.65 1.7512 1.65 1.73 34238 1.73 up up correct
REG.US Regency Centers Corporation 20251020 0 72.31 72.89 71.52 72.21 697729 71.4054 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20251020 0 579.41 582.65 574.23 576.77 639100 575.3557 down down correct
REKR.US Rekor Systems Inc 20251020 0 3.415 3.42 2.92 3.05 16318300 3.05 down down correct
RELI.US Reliance Global Group Inc 20251020 0 0.835 0.8652 0.8241 0.8639 212592 0.838 up up correct
RELL.US Richardson Electronics Ltd 20251020 0 11.15 11.485 11 11.3 114580 11.1721 up up correct
RELY.US Remitly Global Inc. Common Stock 20251020 0 15.71 16.189 15.7 16.03 3871324 16.03 up up correct
REPL.US Replimune Group Inc 20251020 0 9.19 10.29 8.61 8.945 110714703 8.945 down down correct
RETO.US ReTo Eco 20251020 0 1.04 1.05 1.01 1.04 10047 5.2
REYN.US Reynolds Consumer Products Inc 20251020 0 23.67 23.87 23.54 23.73 579000 23.2772 up up correct
RFIL.US RF Industries Ltd 20251020 0 7.89 8.345 7.8024 8.18 95594 8.18 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20251020 0 17.5 17.88 16 16.96 193100 16.96 down down correct
RGCO.US RGC Resources Inc 20251020 0 21.46 21.7015 21.36 21.51 11703 21.2985 up up correct
RGEN.US Repligen Corporation 20251020 0 153.81 157.83 152.95 154.54 1027517 154.54 up up correct
RGLD.US Royal Gold Inc 20251020 0 196.65 199.16 193.84 194.12 1836998 193.7052 down down correct
RGNX.US REGENXBIO Inc 20251020 0 12.06 12.82 12.02 12.64 618345 12.64 up up correct
RGP.US Resources Connection Inc 20251020 0 4.35 4.46 4.32 4.35 315600 4.2074
RIBT.US RiceBran Technologies 20251020 0 0.0001 0.0001 0.0001 0.0001 958 0.0001
RICK.US RCI Hospitality Holdings Inc 20251020 0 27.02 27.63 27.02 27.29 68600 27.2205 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20251020 0 28.3 30 27.855 29.46 342780 29.46 up up correct
RILY.US B. Riley Financial Inc 20251020 0 5.1 5.32 5.04 5.14 510947 5.14 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20251020 0 24 24.0336 24 24.0001 7762 23.6684 up up correct
RILYN.US B. Riley Financial Inc 20251020 0 20.25 20.32 19.59 19.645 33700 19.3052 down down correct
RILYP.US B. Riley Financial Inc 20251020 0 6.19 6.19 5.78 5.873 1900 5.873 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20251020 0 13.497 13.785 13.46 13.46 3400 13.1611 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20251020 0 11.27 11.44 11.05 11.3 9214 11.0542 up up correct
RIOT.US Riot Blockchain Inc 20251020 0 21.06 22.55 20.61 22.01 22037400 22.01 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20251020 0 12.8 13.15 12.66 13.08 35626600 13.08 up up correct
RKDA.US Arcadia Biosciences Inc 20251020 0 4.99 5.229 4.772 4.92 77200 4.92 down down correct
RKLB.US Rocket Lab USA Inc. 20251020 0 69.135 72.18 66.675 67.35 25835200 67.35 down down correct
RLAY.US Relay Therapeutics Inc 20251020 0 6.595 7.19 6.595 7.14 2297344 7.14 up up correct
RLMD.US Relmada Therapeutics Inc 20251020 0 1.98 2.26 1.9674 2.26 246299 2.26 up up correct
RLYB.US Rallybio Corporation Common Stock 20251020 0 0.536 0.5687 0.5351 0.5519 12612 4.4152 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20251020 0 14.085 14.294 13.7 13.9 5000 13.6061 down down correct
RMBS.US Rambus Inc 20251020 0 98.05 99.9417 97.22 97.77 1140492 97.77 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20251020 0 1.63 1.665 1.56 1.62 62890 1.62 down down correct
RMNI.US Rimini Street Inc 20251020 0 4.28 4.585 4.28 4.41 318189 4.41 up up correct
RMR.US The RMR Group Inc 20251020 0 14.85 15.1817 14.85 15.13 111112 14.267 up up correct
RMTI.US Rockwell Medical Inc 20251020 0 1.2 1.21 1.16 1.19 370600 1.19 down down correct
RNA.US Avidity Biosciences Inc 20251020 0 48.66 50.22 47.91 49.01 1949246 49.01 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20251020 0 15.07 15.333 14.76 14.76 17640 14.76 down down correct
RNST.US Renasant Corporation 20251020 0 34.3 35.08 34.28 34.87 390432 34.6551 up up correct
RNW.US Renew Energy Global PLC 20251020 0 7.68 7.7 7.6 7.62 628282 7.62 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20251020 0 0.017 0.021 0.011 0.012 82600 0.012 down down correct
RNXT.US RenovoRx Inc. Common Stock 20251020 0 1.15 1.2 1.12 1.2 299300 1.2 up up correct
ROAD.US Construction Partners Inc 20251020 0 116.88 119.7 116.24 117.71 303905 117.71 up up correct
ROCK.US Gibraltar Industries Inc 20251020 0 67.65 71.13 67.59 70.73 401361 70.73 up down incorrect
ROIV.US Roivant Sciences Ltd. Common Shares 20251020 0 17.31 18.06 17.28 17.74 17727100 17.74 up up correct
ROKU.US Roku Inc 20251020 0 95.05 96.93 94.66 96.28 1790029 96.28 up up correct
ROOT.US Root Inc 20251020 0 77.06 79.23 75.97 77.69 272300 77.69 up down incorrect
ROST.US Ross Stores Inc 20251020 0 157.32 157.785 156.355 157.45 1691436 157.0921 up down incorrect
RPAY.US Repay Holdings Corporation 20251020 0 4.66 4.745 4.485 4.51 898857 4.51 down up incorrect
RPD.US Rapid7 Inc 20251020 0 18.04 18.79 18.04 18.78 521889 18.78 up down incorrect
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20251020 0 3.11 3.24 3.06 3.14 66590 3.14 up down incorrect
RPRX.US Royalty Pharma plc 20251020 0 36.92 36.92 36.11 36.63 2172377 36.2374 down down correct
RPTX.US Repare Therapeutics Inc 20251020 0 1.85 1.88 1.8301 1.88 142369 1.88 up up correct
RRBI.US Red River Bancshares Inc 20251020 0 64.515 64.89 63.98 64.65 15000 64.5125 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20251020 0 6.54 6.6599 6.4 6.5 179425 6.5 down down correct
RRR.US Red Rock Resorts Inc 20251020 0 59.28 60.15 58.87 59.43 301400 58.281 up up correct
RSSS.US Research Solutions Inc 20251020 0 3.19 3.5399 3.19 3.35 89572 3.35 up up correct
RSVR.US Reservoir Media Inc 20251020 0 7.53 7.66 7.52 7.61 58905 7.61 up up correct
RSVRW.US Reservoir Media Management Inc 20251020 0 0.51 0.7 0.475 0.582 10600 0.582 up up correct
RUN.US Sunrun Inc 20251020 0 20.07 20.665 20.04 20.5 6308508 20.5 up up correct
RUSHA.US Rush Enterprises Inc 20251020 0 51.09 51.315 50.68 51.06 384082 50.7316 down down correct
RUSHB.US Rush Enterprises Inc 20251020 0 56.164 56.81 55.84 56.5 14345 56.1275 up up correct
RVMD.US Revolution Medicines Inc 20251020 0 55 55.28 53.47 54.01 2136200 54.01 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20251020 0 0.587 0.5918 0.5301 0.5353 7069400 0.5353 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20251020 0 0.0393 0.0429 0.0385 0.0428 5419 0.0428 up up correct
RVSB.US Riverview Bancorp Inc 20251020 0 5.06 5.2102 5.06 5.16 44378 5.1396 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20251020 0 9.92 9.9399 9.75 9.88 397042 9.549 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20251020 0 6.22 7.18 6.21 6.68 90054898 6.68 up up correct
RXST.US RxSight Inc. Common Stock 20251020 0 8.46 8.61 8.26 8.53 494278 8.53 up up correct
RXT.US Rackspace Technology Inc 20251020 0 1.46 1.565 1.4501 1.49 874021 1.49 up up correct
RYAAY.US Ryanair Holdings plc 20251020 0 61.66 61.96 60.98 61.8 951543 61.3929 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20251020 0 111.19 113.56 108.02 112.39 465352 112.39 up down incorrect
RZB.US Reinsurance Group of America Incorporated 20251020 0 24.95 25.1093 24.95 25.03 18683 24.3212 up down incorrect
RZLT.US Rezolute Inc 20251020 0 8.82 9.025 8.51 9.01 1482371 9.01 up down incorrect
SABR.US Sabre Corporation 20251020 0 1.79 1.88 1.79 1.87 8602736 1.87 up down incorrect
SABS.US SAB Biotherapeutics Inc 20251020 0 2.6 3.05 2.57 3 871584 3 up up correct
SABSW.US SAB Biotherapeutics Inc 20251020 0 0.0325 0.0327 0.0296 0.0296 7487 0.0296 down down correct
SAFT.US Safety Insurance Group Inc 20251020 0 69.45 69.94 68.5899 69.73 56363 68.0697 up up correct
SAIA.US Saia Inc 20251020 0 307.75 320.39 307.75 310.39 374512 310.39 up down incorrect
SALM.US Salem Media Group Inc 20251020 0 0.825 0.825 0.789 0.789 15360 0.789 down up incorrect
SAMG.US Silvercrest Asset Management Group Inc 20251020 0 14.35 14.59 14.34 14.51 25478 14.3132 up up correct
SANA.US Sana Biotechnology Inc 20251020 0 5.19 5.69 5.12 5.56 8624175 5.56 up up correct
SANM.US Sanmina Corporation 20251020 0 131.17 133.26 130.2275 132.67 585093 132.67 up up correct
SANW.US S&W Seed Company 20251020 0 0.3572 0.43 0.3456 0.43 5050 0.43 up up correct
SATS.US EchoStar Corporation 20251020 0 73.51 74.56 72.15 74.15 3027000 74.15 up up correct
SAVA.US Cassava Sciences Inc 20251020 0 4.38 4.69 4.35 4.41 1577100 4.41 up up correct
SBAC.US SBA Communications Corporation 20251020 0 196.48 198 194.71 197.76 627113 196.6713 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20251020 0 29.43 30.41 29.2 30.27 447523 30.0934 up up correct
SBET.US Sharplink Gaming Ltd 20251020 0 14.95 15.5 14.75 14.79 9782500 14.79 down down correct
SBFG.US SB Financial Group Inc 20251020 0 18.765 19.55 18.5478 19.55 8911 19.2656 up up correct
SBGI.US Sinclair Broadcast Group Inc 20251020 0 12.78 13.01 12.78 12.82 257237 12.6166 up up correct
SBLK.US Star Bulk Carriers Corp 20251020 0 17.7 17.98 17.58 17.59 780048 17.4956 down down correct
SBNY.US Signature Bank 20251020 0 0.55 0.65 0.55 0.65 800 0.65 up up correct
SBRA.US Sabra Health Care REIT Inc 20251020 0 18.15 18.44 18.115 18.435 1544326 17.8697 up up correct
SBSI.US Southside Bancshares Inc 20251020 0 27.31 27.87 27.31 27.82 107000 27.1675 up up correct
SBUX.US Starbucks Corporation 20251020 0 85.685 86.34 84.43 84.53 7679667 83.3859 down down correct
SCHL.US Scholastic Corporation 20251020 0 28.57 29.07 28.53 28.94 177619 28.577 up up correct
SCKT.US Socket Mobile Inc 20251020 0 0.94 0.96 0.93 0.95 11500 0.95 up up correct
SCOR.US comScore Inc 20251020 0 7.56 8.04 7.39 7.4 3100 7.4 down down correct
SCPS.US Scopus BioPharma Inc 20251020 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
SCSC.US ScanSource Inc 20251020 0 42.02 42.77 41.92 42.63 94748 42.63 up up correct
SCVL.US Shoe Carnival Inc 20251020 0 20.08 20.08 19.45 19.7 323881 19.5455 down down correct
SCYX.US SCYNEXIS Inc 20251020 0 0.7766 0.805 0.76 0.77 341699 0.77 down down correct
SDGR.US Schrödinger Inc 20251020 0 20.18 22.32 20.1587 21.98 2583545 21.98 up up correct
SEAC.US SeaChange International Inc 20251020 0 3.28 3.28 3.28 3.28 0 3.28
SEAT.US Vivid Seats Inc. Class A Common Stock 20251020 0 11.03 13.2 11 12.05 351500 12.05 up up correct
SEATW.US Vivid Seats Inc. Warrant 20251020 0 0.111 0.111 0.111 0.111 0 0.111
SEDG.US SolarEdge Technologies Inc 20251020 0 38.21 40.6 37.8 40 3464905 40 up up correct
SEED.US Origin Agritech Limited 20251020 0 1.9 2.2 1.9 1.97 390800 1.97 up up correct
SEER.US Seer Inc 20251020 0 2.18 2.26 2.18 2.2 68026 2.2 up up correct
SEIC.US SEI Investments Company 20251020 0 81.26 81.9 80.93 81.69 609118 81.1894 up up correct
SELF.US Global Self Storage Inc 20251020 0 5 5 4.9 4.97 20253 4.8976 down down correct
SENEA.US Seneca Foods Corporation 20251020 0 122.81 122.81 116.5 119.23 64177 119.23 down down correct
SENEB.US Seneca Foods Corporation 20251020 0 116.97 116.97 116.97 116.97 0 116.97
SERA.US Sera Prognostics Inc. Class A Common Stock 20251020 0 3.16 3.4399 3.1504 3.37 38693 3.37 up up correct
SFBC.US Sound Financial Bancorp Inc 20251020 0 44.61 45.29 44.61 45.29 2222 44.8841 up up correct
SFBS.US ServisFirst Bancshares Inc 20251020 0 75.34 76.75 74.73 76.3 232750 75.8961 up up correct
SFIX.US Stitch Fix Inc 20251020 0 4.215 4.58 4.19 4.42 3219216 4.42 up up correct
SFM.US Sprouts Farmers Market Inc 20251020 0 112.44 113.485 109.263 110.47 1763805 110.47 down down correct
SFNC.US Simmons First National Corporation 20251020 0 18.28 18.555 18.08 18.12 1513736 17.9234 down down correct
SFST.US Southern First Bancshares Inc 20251020 0 41.4 42.59 41.4 42.2 27529 42.2 up up correct
SGA.US Saga Communications Inc 20251020 0 12.42 12.585 12.3 12.31 5998 11.8176 down down correct
SGBX.US SG Blocks Inc 20251020 0 2.95 2.9799 2.34 2.44 1553358 2.44 down down correct
SGC.US Superior Group of Companies Inc 20251020 0 10.1 10.275 9.8692 10.17 52785 9.885 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20251020 0 4.73 5.14 4.49 4.66 799509 4.66 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20251020 0 6.41 7.25 6.38 6.84 5887200 6.84 up down incorrect
SGMO.US Sangamo Therapeutics Inc 20251020 0 0.65 0.6848 0.64 0.675 4633471 0.675 up down incorrect
SGRP.US SPAR Group Inc 20251020 0 1.04 1.075 1.04 1.075 14650 1.075 up down incorrect
SGRY.US Surgery Partners Inc 20251020 0 20.66 21 20.66 20.85 494189 20.85 up down incorrect
SHBI.US Shore Bancshares Inc 20251020 0 15.54 15.85 15.45 15.85 113119 15.6323 up up correct
SHC.US Sotera Health Company 20251020 0 16.29 17.04 16.29 16.71 2044200 16.71 up up correct
SHEN.US Shenandoah Telecommunications Company 20251020 0 13.25 13.31 12.65 12.76 204976 12.6353 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20251020 0 7.98 8.2 7.9 8.11 89648 7.9984 up up correct
SHLS.US Shoals Technologies Group Inc 20251020 0 10.145 10.75 10.145 10.54 4978300 10.54 up up correct
SHO.US PI 20251020 0 20.49 20.5 20.335 20.335 841 19.9594 down down correct
SHOO.US Steven Madden Ltd 20251020 0 35.69 35.8 34.95 34.96 1031748 34.7917 down down correct
SIBN.US SI 20251020 0 14.91 15.23 14.735 15.22 258654 15.22 up up correct
SIEB.US Siebert Financial Corp 20251020 0 3.19 3.26 3.175 3.26 17111 3.26 up up correct
SIFY.US Sify Technologies Limited 20251020 0 13.58 13.87 12.52 12.99 236600 12.99 down down correct
SIGA.US SIGA Technologies Inc 20251020 0 8.4 8.545 8.36 8.48 349595 8.48 up down incorrect
SIGI.US Selective Insurance Group Inc 20251020 0 81.84 83.67 81.36 83.6 463609 82.7402 up down incorrect
SIGIP.US Selective Insurance Group Inc 20251020 0 17.92 17.99 17.808 17.96 9700 17.3638 up down incorrect
SILC.US Silicom Ltd 20251020 0 17.3 17.5 17.01 17.2 12246 17.2 down up incorrect
SIMO.US Silicon Motion Technology Corporation 20251020 0 96 97.85 95.33 96.13 178902 95.2111 up down incorrect
SINT.US Sintx Technologies Inc 20251020 0 4.04 4.13 3.26 3.35 6133000 3.35 down down correct
SIRI.US Sirius XM Holdings Inc 20251020 0 21.43 21.83 21.4 21.64 2099600 21.1019 up up correct
SISI.US Shineco Inc 20251020 0 0.78 0.78 0.78 0.78 700 0.78
SITM.US SiTime Corporation 20251020 0 278.48 294.09 275 291.42 303200 291.42 up up correct
SJ.US Scienjoy Holding Corporation 20251020 0 0.52 0.5442 0.52 0.544 17670 0.544 up down incorrect
SKIN.US The Beauty Health Company 20251020 0 1.43 1.5 1.38 1.39 930596 1.39 down up incorrect
SKYT.US SkyWater Technology Inc 20251020 0 15.89 16.45 15.43 15.9 1569236 15.9 up down incorrect
SKYW.US SkyWest Inc 20251020 0 99.43 101.76 98.92 101.27 174643 101.27 up up correct
SLAB.US Silicon Laboratories Inc 20251020 0 137.73 139.8825 133.57 137.48 224297 137.48 down down correct
SLDB.US Solid Biosciences Inc 20251020 0 5.96 6.15 5.86 6.15 1080591 6.15 up up correct
SLGL.US Sol 20251020 0 39.9 39.9 37 39.83 7800 39.83 down down correct
SLGN.US Silgan Holdings Inc 20251020 0 43.31 43.64 43.13 43.54 710100 43.3203 up up correct
SLM.US SLM Corporation 20251020 0 25.73 26.11 25.58 26.08 1682900 25.7955 up up correct
SLMBP.US SLM Corporation 20251020 0 75.62 75.62 75.31 75.5846 772 72.6583 down down correct
SLN.US Silence Therapeutics plc 20251020 0 6.6 7.19 6.55 7.19 241794 7.19 up up correct
SLNG.US Stabilis Solutions Inc 20251020 0 4.97 5 4.9 4.97 8500 4.97
SLNH.US Soluna Holdings Inc 20251020 0 4.73 4.827 3.62 3.95 15097940 3.95 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20251020 0 11.7 12.335 11.217 11.65 90100 11.65 down down correct
SLNO.US Soleno Therapeutics Inc 20251020 0 66.23 68.07 64.84 65.45 2068390 65.45 down down correct
SLP.US Simulations Plus Inc 20251020 0 15.4 16.1 15.35 16.05 376500 16.05 up up correct
SLRC.US SLR Investment Corp 20251020 0 14.17 14.3 14.08 14.28 218699 13.9141 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20251020 0 4.12 4.2167 4.03 4.05 78089 4.05 down down correct
SLS.US SELLAS Life Sciences Group Inc 20251020 0 2.42 2.48 2 2.01 19338160 2.01 down up incorrect
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20251020 0 25.234 25.234 25.234 25.234 100 25.2009
SMBC.US Southern Missouri Bancorp Inc 20251020 0 48.05 50.155 48.05 50.05 48641 49.6293 up down incorrect
SMBK.US SmartFinancial Inc 20251020 0 34.95 35.4 34.56 35.11 52210 34.9646 up down incorrect
SMCI.US Super Micro Computer Inc 20251020 0 55.04 56.6 54.6 55.04 45553312 55.04
SMID.US Smith 20251020 0 36.87 38.1652 36.66 37.28 8826 37.28 up up correct
SMIT.US Schmitt Industries Inc 20251020 0 0.0155 0.0155 0.0155 0.0155 0 0.0155
SMLR.US Semler Scientific Inc. Common Stock 20251020 0 23.51 24.53 23.19 23.65 679668 23.65 up up correct
SMMT.US Summit Therapeutics Inc 20251020 0 18.85 20.98 18.08 20.035 9375200 20.035 up up correct
SMPL.US The Simply Good Foods Company 20251020 0 24.72 25.16 24.67 25.15 935100 25.15 up up correct
SMSI.US Smith Micro Software Inc 20251020 0 0.7394 0.7472 0.7 0.7097 301833 0.7097 down down correct
SMTC.US Semtech Corporation 20251020 0 68.5 70.66 68.36 68.54 1312456 68.54 up up correct
SMTI.US Sanara MedTech Inc 20251020 0 28.56 29.74 28.56 29.52 22900 29.52 up up correct
SNAX.US Stryve Foods Inc 20251020 0 0.002 0.002 0.002 0.002 2900 0.002
SNBR.US Sleep Number Corporation 20251020 0 6.78 6.79 6.07 6.37 960901 6.37 down down correct
SNCR.US Synchronoss Technologies Inc 20251020 0 5.15 5.31 5.06 5.13 63400 5.13 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20251020 0 11.45 12.09 11.44 11.83 891276 11.83 up up correct
SND.US Smart Sand Inc 20251020 0 2.0676 2.1399 2.05 2.1 45302 2.0678 up up correct
SNDL.US Sundial Growers Inc 20251020 0 2.35 2.4 2.34 2.36 1677000 2.36 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20251020 0 14.56 15.78 14.54 15.57 5077396 15.57 up up correct
SNES.US SenesTech Inc 20251020 0 3.8 4.04 3.8 4.04 38806 4.04 up up correct
SNEX.US StoneX Group Inc 20251020 0 102.12 102.4062 100.51 100.81 277040 100.81 down down correct
SNFCA.US Security National Financial Corporation 20251020 0 8.06 8.51 7.98 8.23 42781 8.23 up up correct
SNGX.US Soligenix Inc 20251020 0 1.64 1.76 1.64 1.7 414900 1.7 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20251020 0 3.86 4.02 3.84 3.94 19600 3.94 up up correct
SNPS.US Synopsys Inc 20251020 0 450.66 457.82 449 453.35 1539868 453.35 up up correct
SNSE.US Sensei Biotherapeutics Inc 20251020 0 12.01 12.85 10.56 11.02 69051 11.02 down down correct
SNT.US Senstar Technologies Ltd. 20251020 0 4.46 4.4731 4.32 4.415 17263 4.415 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20251020 0 2.67 2.81 2.67 2.73 9800 2.73 up up correct
SNY.US Sanofi 20251020 0 50.05 50.51 49.69 49.73 2485400 49.73 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20251020 0 27.2 28.93 27.06 28.68 71880800 28.68 up up correct
SOHO.US Sotherly Hotels Inc 20251020 0 0.8712 0.9149 0.8712 0.874 43980 0.874 up up correct
SOHOB.US Sotherly Hotels Inc 20251020 0 11.49 11.498 10.92 11.016 5179 10.6862 down down correct
SOHON.US Sotherly Hotels Inc 20251020 0 11.52 11.55 11.2 11.55 2000 11.1709 up up correct
SOHOO.US Sotherly Hotels Inc 20251020 0 10.847 11.15 10.8 10.95 1452 10.6317 up up correct
SOHU.US Sohu.com Limited 20251020 0 14.08 14.71 14.01 14.605 32361 14.605 up up correct
SONM.US Sonim Technologies Inc 20251020 0 0.87 0.943 0.85 0.937 155572 16.866 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20251020 0 3.73 4.09 3.64 4.01 323487 4.01 up up correct
SONO.US Sonos Inc 20251020 0 16.69 17.12 16.64 16.94 1150452 16.94 up up correct
SOPA.US Society Pass Incorporated Common Stock 20251020 0 3.3 3.51 3.21 3.37 594700 3.37 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20251020 0 4.37 4.3728 3.79 4.19 119844 4.19 down down correct
SOTK.US Sono 20251020 0 4.31 4.38 4.11 4.114 52849 4.114 down down correct
SPCB.US SuperCom Ltd 20251020 0 10.4 10.61 10.32 10.57 47322 10.57 up up correct
SPFI.US South Plains Financial Inc 20251020 0 37.2 37.85 37.095 37.76 37900 37.4496 up up correct
SPNS.US Sapiens International Corporation N.V 20251020 0 43.1 43.18 43.1 43.18 348237 43.18 up down incorrect
SPOK.US Spok Holdings Inc 20251020 0 15.86 15.98 15.755 15.93 94155 15.5571 up down incorrect
SPRB.US Spruce Biosciences Inc 20251020 0 153.44 154.95 143 148.16 94166 148.16 down down correct
SPRO.US Spero Therapeutics Inc 20251020 0 2.22 2.32 2.22 2.29 376862 2.29 up up correct
SPSC.US SPS Commerce Inc 20251020 0 109.16 111.25 109.13 110.73 173492 110.73 up down incorrect
SPT.US Sprout Social Inc 20251020 0 10.71 10.94 10.52 10.8 1248541 10.8 up down incorrect
SPWH.US Sportsman's Warehouse Holdings Inc 20251020 0 2.84 2.874 2.74 2.77 124710 2.77 down up incorrect
SPWR.US SunPower Corporation 20251020 0 1.76 1.798 1.715 1.75 2177700 1.75 down down correct
SQFT.US Presidio Property Trust Inc 20251020 0 5.53 5.9 5.41 5.85 34615 5.85 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20251020 0 15.74 15.75 15.123 15.385 4900 14.8097 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20251020 0 26.83 27.2 25.855 26.2 1346700 26.2 down down correct
SRAX.US SRAX Inc 20251020 0 0.0111 0.0111 0.0111 0.0111 1270 0.0111
SRCE.US 1st Source Corporation 20251020 0 58.25 59.26 58.15 59.17 78076 58.4313 up up correct
SRDX.US Surmodics Inc 20251020 0 28.19 28.31 27.2384 28.13 77407 28.13 down down correct
SRNE.US Sorrento Therapeutics Inc 20251020 0 0.007 0.0085 0.007 0.008 98925 0.008 up up correct
SRPT.US Sarepta Therapeutics Inc 20251020 0 23 23.73 22.8045 23.05 4020617 23.05 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20251020 0 62.06 62.06 62.06 62.06 0 51.2628
SRRK.US Scholar Rock Holding Corporation 20251020 0 28.17 28.45 27.61 27.92 3925258 27.92 down down correct
SRTS.US Sensus Healthcare Inc 20251020 0 3.21 3.27 3.1701 3.18 84388 3.18 down down correct
SRZN.US Surrozen Inc. Common Stock 20251020 0 13.42 13.83 13.39 13.79 3248 13.79 up up correct
SRZNW.US Surrozen Inc. Warrant 20251020 0 0.0126 0.014 0.007 0.0103 66646 0.0103 down down correct
SSB.US South State Corporation 20251020 0 93.42 95.1 92.49 94.51 711900 93.3338 up down incorrect
SSBI.US Summit State Bank 20251020 0 11.77 11.8 11.77 11.8 886 11.8 up down incorrect
SSKN.US STRATA Skin Sciences Inc 20251020 0 1.9 1.98 1.88 1.93 204800 1.93 up down incorrect
SSNC.US SS&C Technologies Holdings Inc 20251020 0 80.02 81.47 80 81.39 1423700 80.8433 up down incorrect
SSP.US The E.W. Scripps Company 20251020 0 2.2 2.275 2.2 2.27 335228 2.27 up up correct
SSRM.US SSR Mining Inc 20251020 0 24.035 24.44 23.5209 24.41 2357261 24.41 up up correct
SSSS.US SuRo Capital Corp 20251020 0 8.98 9.28 8.98 9.15 149900 8.8947 up down incorrect
SSTI.US ShotSpotter Inc 20251020 0 11.14 11.5572 11.06 11.34 140424 11.34 up down incorrect
SSYS.US Stratasys Ltd 20251020 0 11.155 12.49 11.04 12.44 2950988 12.44 up down incorrect
STAA.US STAAR Surgical Company 20251020 0 25 25.689 24.8125 25.32 1023236 25.32 up up correct
STAB.US Statera Biopharma Inc 20251020 0 0.0002 0.0002 0.0002 0.0002 620 0.0002
STBA.US S&T Bancorp Inc 20251020 0 35.19 35.83 34.835 35.69 99523 35.0713 up up correct
STEP.US StepStone Group Inc 20251020 0 62 62.92 59.38 60.93 910600 60.296 down down correct
STGW.US MDC Partners Inc 20251020 0 5.2 5.29 5.2 5.24 612489 5.24 up up correct
STIM.US Neuronetics Inc 20251020 0 2.72 2.82 2.605 2.73 1108699 2.73 up up correct
STKL.US SunOpta Inc 20251020 0 5.75 5.82 5.7 5.73 501658 5.73 down down correct
STKS.US The ONE Group Hospitality Inc 20251020 0 2.62 2.69 2.5306 2.56 43164 2.56 down down correct
STLD.US Steel Dynamics Inc 20251020 0 147.01 147.315 144.78 146.28 1628094 145.8524 down down correct
STNE.US StoneCo Ltd 20251020 0 18.09 18.765 17.97 18.655 3484761 18.655 up up correct
STOK.US Stoke Therapeutics Inc 20251020 0 34.55 35.19 33.095 34.65 1027300 34.65 up up correct
STRA.US Strategic Education Inc 20251020 0 81.03 81.845 80.12 81.32 125544 80.6946 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20251020 0 98.5 98.8 98.2 98.62 600700 95.0732 up up correct
STRL.US Sterling Construction Company Inc 20251020 0 364 372.74 363 369.01 323021 369.01 up up correct
STRO.US Sutro Biopharma Inc 20251020 0 1.03 1.18 1.02 1.14 287554 11.4 up down incorrect
STRR.US Star Equity Holdings Inc 20251020 0 10.9 11.18 10.9 11 21900 11 up down incorrect
STRRP.US Star Equity Holdings Inc 20251020 0 9.62 9.8 9.61 9.75 4400 9.2716 up down incorrect
STRS.US Stratus Properties Inc 20251020 0 19.78 19.78 19.49 19.64 3654 19.64 down down correct
STRT.US Strattec Security Corporation 20251020 0 64.79 65.78 64.79 65.77 26111 65.77 up up correct
STTK.US Shattuck Labs Inc 20251020 0 1.81 2.14 1.81 2.1 399700 2.1 up up correct
STX.US Seagate Technology Holdings plc 20251020 0 230 233.28 209.3701 214.4 4601975 213.839 down down correct
SUNS.US SLR Senior Investment Corp 20251020 0 9.57 9.72 9.5 9.72 45800 9.4221 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20251020 0 50.44 52.15 50.105 51.59 741230 51.59 up up correct
SURG.US SurgePays Inc. Common Stock 20251020 0 2.73 2.915 2.73 2.89 82100 2.89 up up correct
SVA.US Sinovac Biotech Ltd 20251020 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20251020 0 2.3 2.37 2.28 2.33 1105649 2.3088 up up correct
SVRA.US Savara Inc 20251020 0 3.65 4.12 3.6 4.11 2613681 4.11 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20251020 0 0.06 0.06 0.03 0.05 68400 0.05 down down correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20251020 0 1.74 1.8 1.71 1.795 55032 1.795 up up correct
SWBI.US Smith & Wesson Brands Inc 20251020 0 9.94 10.01 9.82 9.98 446700 9.8574 up up correct
SWIM.US Latham Group Inc 20251020 0 7.47 7.65 7.445 7.57 264317 7.57 up up correct
SWKH.US SWK Holdings Corporation 20251020 0 16.34 16.44 16.27 16.34 18300 16.34
SWKS.US Skyworks Solutions Inc 20251020 0 74 76.8481 72.7831 76.14 2161052 74.3899 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20251020 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20251020 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20251020 0 1.46 1.5 1.36 1.38 99 207 down down correct
SY.US So 20251020 0 3.18 3.27 3.12 3.15 417283 3.15 down down correct
SYBT.US Stock Yards Bancorp Inc 20251020 0 66.85 68.29 66.75 68.18 89719 67.8646 up up correct
SYBX.US Synlogic Inc 20251020 0 1.83 1.87 1.73 1.73 144981 1.73 down down correct
SYNA.US Synaptics Incorporated 20251020 0 70.25 72.85 70 72.58 313350 72.58 up up correct
SYPR.US Sypris Solutions Inc 20251020 0 2.11 2.15 2.06 2.1002 22181 2.1002 down down correct
SYRS.US Syros Pharmaceuticals Inc 20251020 0 0.0008 0.0008 0.0004 0.0004 10933 0.0004 down down correct
SZZLU.US Sizzle Acquisition Corp. Unit 20251020 0 10.36 10.36 10.36 10.36 0 10.36
TACO.US Del Taco Restaurants Inc 20251020 0 10.52 10.52 10.42 10.5 66400 10.5 down up incorrect
TACT.US TransAct Technologies Incorporated 20251020 0 4.61 4.82 4.59 4.65 35350 4.65 up down incorrect
TAIT.US Taitron Components Incorporated 20251020 0 2.41 2.5484 2.41 2.452 34335 2.3525 up down incorrect
TAKMX.US TAKMX 20251020 0 8.4 8.4 8.4 8.4 0 8.2378
TALK.US Talkspace Inc 20251020 0 2.8 2.8375 2.755 2.78 846293 2.78 down up incorrect
TALKW.US Talkspace Inc 20251020 0 0.0609 0.075 0.046 0.0694 68048 0.0694 up down incorrect
TANH.US Tantech Holdings Ltd 20251020 0 1.69 1.73 1.66 1.68 53019 1.68 down down correct
TAOP.US Taoping Inc 20251020 0 2.12 2.34 2.07 2.2 141100 2.2 up up correct
TARA.US Protara Therapeutics Inc 20251020 0 5.7 5.7551 5.46 5.56 319229 5.56 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20251020 0 73.99 74.85 70.97 71.19 675600 71.19 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20251020 0 13.25 13.54 13.18 13.5 373229 13.5 up up correct
TATT.US TAT Technologies Ltd 20251020 0 39.06 41.02 39.06 40.72 138300 40.72 up up correct
TAYD.US Taylor Devices Inc 20251020 0 42.96 42.96 41.86 42.18 3900 42.18 down down correct
TBBK.US The Bancorp Inc 20251020 0 71.99 74.17 71.79 73.7 470663 73.7 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20251020 0 3.05 3.15 3.05 3.11 876786 3.11 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20251020 0 0.0833 0.0834 0.0833 0.0834 200 0.0834 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20251020 0 20.29 20.328 19.952 20.18 70800 19.7747 down down correct
TBLT.US ToughBuilt Industries Inc 20251020 0 0.051 0.051 0.051 0.051 5 0.051
TBPH.US Theravance Biopharma Inc 20251020 0 14.35 14.41 14.05 14.31 217714 14.31 down down correct
TC.US TuanChe ADR 20251020 0 15.76 17.1 15.76 17.1 20500 17.1 up up correct
TCBC.US TC Bancshares Inc. Common Stock 20251020 0 19.65 19.9 19.63 19.9 4100 19.9 up up correct
TCBI.US Texas Capital Bancshares Inc 20251020 0 79.76 82.12 79.19 81.58 440999 81.58 up up correct
TCBIO.US Texas Capital Bancshares Inc 20251020 0 20.63 20.81 20.505 20.53 84600 19.8609 down down correct
TCBK.US TriCo Bancshares 20251020 0 41.47 42.35 41.03 42.31 72370 41.684 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20251020 0 16.14 16.14 16.14 16.14 0 16.0593
TCBX.US Third Coast Bancshares Inc. Common Stock 20251020 0 38.1 39.755 37.985 39.74 75324 39.74 up up correct
TCCO.US Technical Communications Corporation 20251020 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20251020 0 14.66 14.8 14.46 14.61 197115 14.61 down down correct
TCOM.US Trip.com Group Limited 20251020 0 70.84 71.77 70.55 71.38 819699 71.38 up down incorrect
TCPC.US BlackRock TCP Capital Corp 20251020 0 5.6 5.66 5.58 5.66 393372 5.4189 up down incorrect
TCRX.US Tscan Therapeutics Inc 20251020 0 2.5 2.55 2.42 2.52 461055 2.52 up down incorrect
TCX.US Tucows Inc 20251020 0 18.44 18.44 18.1 18.29 10116 18.29 down up incorrect
TDAC.US Trident Acquisitions Corp 20251020 0 10.39 10.39 10.39 10.39 0 10.39
TDACU.US Trident Acquisitions Corp 20251020 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20251020 0 19.34 19.6611 19.1601 19.59 53042 19.2245 up up correct
TDUP.US ThredUp Inc 20251020 0 9.26 9.465 9.13 9.36 1043101 9.36 up up correct
TEAM.US Atlassian Corporation Plc 20251020 0 153.67 159.32 152.895 158.79 2530051 158.79 up up correct
TECH.US Bio 20251020 0 62.5 63.54 62.055 62.54 1490447 62.3718 up up correct
TECTP.US Tectonic Financial Inc 20251020 0 10.82 10.82 10.82 10.82 0 10.2582
TELA.US TELA Bio Inc 20251020 0 1.52 1.56 1.48 1.48 152678 1.48 down down correct
TENB.US Tenable Holdings Inc 20251020 0 29.19 29.7742 29.19 29.76 936386 29.76 up up correct
TENX.US Tenax Therapeutics Inc 20251020 0 6.65 6.89 6.65 6.7 72385 6.7 up up correct
TER.US Teradyne Inc 20251020 0 140.84 141.46 138.72 139.19 2345700 139.0268 down down correct
TERN.US Terns Pharmaceuticals Inc 20251020 0 8.53 8.74 8.435 8.62 664766 8.62 up up correct
TFC.US PR 20251020 0 20.29 20.38 20.2449 20.3245 39412 19.7107 up up correct
TFSL.US TFS Financial Corporation 20251020 0 12.99 13.255 12.905 13.24 395130 12.98 up up correct
TGLS.US Tecnoglass Inc 20251020 0 63 63.46 57.93 59.24 774100 59.0676 down down correct
TGTX.US TG Therapeutics Inc 20251020 0 34.85 35.305 34.01 35.12 1430027 35.12 up up correct
TH.US Target Hospitality Corp 20251020 0 7.01 7.18 7 7.16 326838 7.16 up up correct
THFF.US First Financial Corporation 20251020 0 52.06 54.2 51.63 54.18 120147 53.6778 up down incorrect
THRM.US Gentherm Incorporated 20251020 0 34.25 34.73 34.055 34.71 132558 34.71 up up correct
THRY.US Thryv Holdings Inc 20251020 0 11.26 11.805 11.21 11.74 291775 11.74 up up correct
TIGO.US Millicom International Cellular S.A 20251020 0 47.33 47.45 46.61 47.16 549900 46.4688 down down correct
TIGR.US UP Fintech Holding Limited 20251020 0 9.74 9.99 9.74 9.91 3820886 9.91 up up correct
TIL.US Instil Bio Inc 20251020 0 19.54 20.19 18.42 20.19 108200 20.19 up up correct
TILE.US Interface Inc 20251020 0 27.42 27.81 27.26 27.75 250873 27.7301 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20251020 0 24.24 24.24 24.24 24.24 0 24.24
TIPPX.US Total Income + Real Estate Fund CL C 20251020 0 22.74 22.74 22.74 22.74 0 22.74
TIPRX.US Totl In Rl Est A 20251020 0 24.76 24.76 24.76 24.76 0 24.76
TIPT.US Tiptree Inc 20251020 0 17.36 17.76 17.2 17.46 218774 17.4055 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20251020 0 25.54 25.54 25.54 25.54 0 25.2043
TIRX.US Tian Ruixiang Holdings Ltd 20251020 0 1.04 1.04 0.87 0.8805 106904 0.8805 down down correct
TITN.US Titan Machinery Inc 20251020 0 15.51 15.85 15.3 15.5 202083 15.5 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20251020 0 2.938 2.98 2.81 2.852 50300 2.852 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20251020 0 5.23 5.79 5.22 5.75 274057 5.75 up up correct
TLF.US Tandy Leather Factory Inc 20251020 0 3.02 3.08 3.02 3.05 1931 1.7613 up up correct
TLIS.US Talis Biomedical Corporation 20251020 0 1.5 1.5 1.5 1.5 0 1.5
TLRY.US Tilray Inc 20251020 0 1.56 1.62 1.54 1.57 5638640 15.7 up up correct
TLS.US Telos Corporation 20251020 0 7.1 7.41 6.94 7.1 790321 7.1
TLSA.US Tiziana Life Sciences PLC 20251020 0 1.95 2 1.9 1.96 143800 1.96 up up correct
TMC.US TMC the metals company Inc 20251020 0 8.42 8.59 7.92 8.38 6698854 8.38 down down correct
TMCI.US Treace Medical Concepts Inc 20251020 0 6.48 6.83 6.45 6.8 229690 6.8 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20251020 0 1.95 2.07 1.81 1.905 334000 1.905 down down correct
TMDX.US TransMedics Group Inc 20251020 0 119.72 121.32 116 119.9 987100 119.9 up up correct
TMUS.US T 20251020 0 228.93 230.54 226.4 230.09 4561300 227.86 up up correct
TNDM.US Tandem Diabetes Care Inc 20251020 0 15.02 15.78 14.92 15.54 1693842 15.54 up up correct
TNGX.US Bctg Acquisition Corp 20251020 0 9.3 9.31 8.975 9.15 1444055 9.15 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20251020 0 19.16 20.13 18.93 19.84 801500 19.84 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20251020 0 1.85 2.02 1.84 1.97 4648104 1.97 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20251020 0 3.9 4.25 3.695 4.24 3130531 4.24 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20251020 0 0.9 0.9025 0.89 0.8925 10355 0.8925 down down correct
TOPS.US Top Ships Inc 20251020 0 5.9 6.1 5.79 5.86 8600 5.86 down down correct
TOUR.US Tuniu Corporation 20251020 0 0.8431 0.86 0.8429 0.8469 155989 0.8469 up up correct
TOWN.US TowneBank 20251020 0 33.76 33.9 33.03 33.48 591238 33.2143 down down correct
TPST.US Tempest Therapeutics Inc 20251020 0 10.46 10.7665 10.09 10.53 38815 10.53 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20251020 0 5.99 6.33 5.81 6.25 191581 6.25 up up correct
TREE.US LendingTree Inc 20251020 0 57.89 58.92 57.51 58.23 156080 58.23 up up correct
TRIB.US Trinity Biotech plc 20251020 0 1.01 1.03 0.98 1.03 66800 1.03 up down incorrect
TRIL.US Trillium Therapeutics Inc 20251020 0 20.04 20.14 20.04 20.139 1300 20.139 up down incorrect
TRIN.US Trinity Capital Inc 20251020 0 14.82 14.8474 14.635 14.73 549849 13.9278 down up incorrect
TRIP.US TripAdvisor Inc 20251020 0 15.47 16.62 15.47 16.58 3205721 16.58 up down incorrect
TRMB.US Trimble Inc 20251020 0 78.14 79.03 77.55 78.58 1398725 78.58 up down incorrect
TRMD.US TORM plc 20251020 0 20.85 21.12 20.765 20.99 532600 20.4212 up down incorrect
TRMK.US Trustmark Corporation 20251020 0 37.82 38.4 37.6028 38.28 189583 37.83 up up correct
TRNS.US Transcat Inc 20251020 0 69.51 71.44 69.51 71.01 36172 71.01 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20251020 0 3.13 3.396 3.02 3.04 1363800 3.04 down down correct
TROO.US TROOPS Inc 20251020 0 1.4 1.42 1.37 1.39 21700 1.39 down down correct
TROW.US T. Rowe Price Group Inc 20251020 0 103.97 104.92 103.9 104.24 1130655 102.978 up up correct
TRS.US TriMas Corporation 20251020 0 36.97 37.87 36.74 37.83 326100 37.7439 up up correct
TRST.US TrustCo Bank Corp NY 20251020 0 35.25 36.31 35.25 36.29 64440 35.6639 up up correct
TRTN.US PE 20251020 0 19.46 19.67 19.46 19.66 3937 19.2992 up up correct
TRUE.US TrueCar Inc 20251020 0 2.45 2.48 2.44 2.44 1644616 2.44 down down correct
TRUP.US Trupanion Inc 20251020 0 43.24 44.07 42.93 44.01 410408 44.01 up up correct
TRVG.US trivago N.V 20251020 0 3.05 3.08 3 3 16075 3 down down correct
TRVI.US Trevi Therapeutics Inc 20251020 0 10.62 10.77 10.16 10.69 1841829 10.69 up up correct
TRVN.US Trevena Inc 20251020 0 0.012 0.012 0.012 0.012 200 0.012
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20251020 0 32.61 34.69 32.61 33.87 81562 33.87 up up correct
TSBK.US Timberland Bancorp Inc 20251020 0 31.5 32.14 31.4101 32.14 10767 31.6374 up up correct
TSCO.US Tractor Supply Company 20251020 0 55.46 55.6 54.65 55.29 4503200 54.8045 down up incorrect
TSEM.US Tower Semiconductor Ltd 20251020 0 75.68 77.41 75.4 75.44 1012001 75.44 down up incorrect
TSHA.US Taysha Gene Therapies Inc 20251020 0 4.82 4.89 4.51 4.72 5114200 4.72 down up incorrect
TSIFX.US TSIFX 20251020 0 2.94 2.94 2.94 2.94 0 2.94
TSLA.US Tesla Inc 20251020 0 443.87 449.8 440.61 447.43 63719000 447.43 up down incorrect
TTD.US The Trade Desk Inc 20251020 0 50.37 53.08 50.3 52.495 8558789 52.495 up up correct
TTEC.US TTEC Holdings Inc 20251020 0 3.55 3.67 3.5 3.54 252852 3.54 down down correct
TTEK.US Tetra Tech Inc 20251020 0 32.8 33.55 32.59 33.38 2068800 33.264 up down incorrect
TTGT.US TechTarget Inc 20251020 0 5.37 5.65 5.35 5.55 316300 5.55 up down incorrect
TTMI.US TTM Technologies Inc 20251020 0 58.37 58.5917 57.09 57.95 931449 57.95 down up incorrect
TTOO.US T2 Biosystems Inc 20251020 0 0.011 0.011 0.011 0.011 3000 0.011
TTSH.US Tile Shop Holdings Inc. Common Stock 20251020 0 6.3 6.34 6.16 6.23 86421 6.23 down down correct
TTWO.US Take 20251020 0 262.22 262.95 260.37 262.29 1340184 262.29 up up correct
TUSK.US Mammoth Energy Services Inc 20251020 0 2.23 2.25 2.21 2.22 37842 2.22 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20251020 0 11.8 11.8 11.8 11.8 0 11.8
TVACW.US Thayer Ventures Acquisition Corporation 20251020 0 1.45 1.45 1.2 1.25 121811 1.25 down down correct
TVTX.US Travere Therapeutics Inc 20251020 0 27.58 28.5 27.2 27.89 1969898 27.89 up up correct
TW.US Tradeweb Markets Inc 20251020 0 107.39 109 106.92 108.88 1114600 108.6364 up up correct
TWIN.US Twin Disc Incorporated 20251020 0 14.62 15.04 14.62 14.92 35717 14.8477 up up correct
TWST.US Twist Bioscience Corporation 20251020 0 28.84 33.17 28.67 32.74 2960820 32.74 up up correct
TXG.US 10x Genomics Inc 20251020 0 11.91 13.45 11.87 13.14 6082000 13.14 up up correct
TXMD.US TherapeuticsMD Inc 20251020 0 1.17 1.35 1.15 1.15 482300 1.15 down down correct
TXN.US Texas Instruments Incorporated 20251020 0 172.51 181.11 172.51 179.59 6620200 176.8469 up up correct
TXRH.US Texas Roadhouse Inc 20251020 0 177.72 179.18 176.16 179.07 674346 178.3575 up up correct
TYRA.US Tyra Biosciences Inc 20251020 0 14.73 15.04 14.49 15.02 412090 15.02 up up correct
TZOO.US Travelzoo 20251020 0 10 10.25 10 10.05 99300 10.05 up up correct
UAL.US United Airlines Holdings Inc 20251020 0 99.32 103.05 98.24 101.29 7564500 101.29 up up correct
UBCP.US United Bancorp Inc 20251020 0 12.78 13 12.78 12.9217 2631 12.7456 up up correct
UBFO.US United Security Bancshares 20251020 0 9.08 9.08 8.55 8.9 140858 8.7955 down up incorrect
UBSI.US United Bankshares Inc 20251020 0 35.53 35.89 35.295 35.82 828543 35.4757 up down incorrect
UCL.US uCloudlink Group Inc 20251020 0 2.19 2.255 2.11 2.175 29966 2.175 down down correct
UCTT.US Ultra Clean Holdings Inc 20251020 0 29.14 29.95 29.1 29.17 458727 29.17 up up correct
UDMY.US Udemy Inc. Common Stock 20251020 0 6.65 7.14 6.65 7.08 1814281 7.08 up up correct
UEIC.US Universal Electronics Inc 20251020 0 4.38 4.55 4.37 4.38 87747 4.38
UFCS.US United Fire Group Inc 20251020 0 30.65 30.99 30.61 30.9 69274 30.6008 up up correct
UFPI.US UFP Industries Inc 20251020 0 91.12 91.6 90.52 91.27 303200 90.6084 up up correct
UFPT.US UFP Technologies Inc 20251020 0 197.93 198.875 194.22 197.26 68279 197.26 down down correct
UG.US United 20251020 0 7.62 7.62 7.52 7.55 581 7.286 down down correct
UGRO.US urban 20251020 0 0.394 0.4 0.36 0.374 29572 9.35 down down correct
UHAL.US AMERCO 20251020 0 55.68 56.3 55.64 55.65 103000 55.65 down down correct
UK.US Ucommune International Ltd 20251020 0 1.05 1.05 1.03 1.03 6952 1.03 down down correct
UKOMW.US Ucommune International Ltd 20251020 0 0.0036 0.0062 0.0036 0.0062 1174 0.0062 up up correct
ULBI.US Ultralife Corporation 20251020 0 6.48 6.74 6.48 6.71 41088 6.71 up up correct
ULCC.US Frontier Group Holdings Inc 20251020 0 4.2 4.46 4.11 4.35 4236956 4.35 up up correct
ULH.US Universal Logistics Holdings Inc 20251020 0 19.44 20.075 19.44 19.84 37396 19.7013 up up correct
ULTA.US Ulta Beauty Inc 20251020 0 539.63 543.71 522.92 523.72 486900 523.72 down down correct
UMBF.US UMB Financial Corporation 20251020 0 109.66 112.75 109.37 112.36 367025 111.936 up up correct
UNB.US Union Bankshares Inc 20251020 0 24.37 25 24.37 25 9300 24.2863 up up correct
UNCY.US Unicycive Therapeutics Inc. 20251020 0 4.75 5.03 4.72 5 323200 5 up up correct
UNIT.US Uniti Group Inc 20251020 0 5.72 5.875 5.545 5.6 3026915 5.6 down down correct
UNTY.US Unity Bancorp Inc 20251020 0 48.27 49.48 48 49.32 37390 49.0273 up up correct
UONE.US Urban One Inc 20251020 0 1.29 1.33 1.26 1.28 1970 12.8 down down correct
UONEK.US Urban One Inc 20251020 0 0.65 0.6567 0.605 0.64 2957 6.4 down down correct
UPC.US Universe Pharmaceuticals INC 20251020 0 5 5.7 4.73 4.73 41733 4.73 down down correct
UPLD.US Upland Software Inc 20251020 0 2.4 2.4 2.25 2.25 206070 2.25 down down correct
UPST.US Upstart Holdings Inc 20251020 0 47.42 50.87 47.26 50.22 5620500 50.22 up up correct
UPWK.US Upwork Inc 20251020 0 16.38 16.8 16.38 16.67 1278096 16.67 up up correct
URBN.US Urban Outfitters Inc 20251020 0 67.34 68.03 66.36 66.87 1441600 66.87 down down correct
URGN.US UroGen Pharma Ltd 20251020 0 16.98 18.005 16.365 17.995 917182 17.995 up down incorrect
UROY.US Uranium Royalty Corp 20251020 0 4.3 4.315 3.86 4 5436209 4 down up incorrect
USAU.US U.S. Gold Corp 20251020 0 18 19.07 17.77 19.02 580400 19.02 up up correct
USCB.US US Century Bank 20251020 0 17.15 17.466 17.02 17.46 13778 17.2527 up up correct
USEG.US U.S. Energy Corp 20251020 0 1.17 1.22 1.17 1.2 277000 1.2 up up correct
USIO.US Usio Inc 20251020 0 1.43 1.46 1.41 1.45 45157 1.45 up up correct
USLM.US United States Lime & Minerals Inc 20251020 0 133.5 135.52 133.03 135.39 68900 135.2448 up up correct
USQIX.US USQ Core Real Estate Fund 20251020 0 21.62 21.62 21.62 21.62 0 21.0621
USQSX.US USQ Core Real Estate Fund 20251020 0 21.75 21.75 21.75 21.75 0 21.75
UTHR.US United Therapeutics Corporation 20251020 0 434.22 436 419.535 432.69 645022 432.69 down down correct
UTMD.US Utah Medical Products Inc 20251020 0 59.35 61.8099 59.35 60.77 4651 60.4423 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20251020 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20251020 0 2.39 2.49 2.38 2.49 1600 2.49 up up correct
UVSP.US Univest Financial Corporation 20251020 0 28.8 29.415 28.56 29.37 92162 28.966 up up correct
UXIN.US Uxin Limited 20251020 0 2.97 3.07 2.85 3.01 192854 3.01 up up correct
VABK.US Virginia National Bankshares Corporation 20251020 0 39.69 40.54 39.01 39.69 6127 38.9869
VALN.US Valneva SE 20251020 0 9.89 10.07 9.78 9.96 50512 9.96 up up correct
VALU.US Value Line Inc 20251020 0 38.24 38.2601 38.2 38.2 3775 37.5618 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20251020 0 0.0001 0.0001 0.0001 0.0001 24878 0.0001
VBNK.US VersaBank Common Shares 20251020 0 11.97 12.43 11.91 11.94 27980 11.9254 down up incorrect
VC.US Visteon Corporation 20251020 0 114.49 115.6 113 114.62 485900 113.8579 up down incorrect
VCEL.US Vericel Corporation 20251020 0 35.75 36.5 35.23 36.02 411155 36.02 up down incorrect
VCNX.US Vaccinex Inc 20251020 0 0.97 0.97 0.9 0.97 2000 0.97
VCRRX.US Versus Capital Real Assets Fund LLC 20251020 0 28.85 28.85 28.85 28.85 0 27.9644
VCTR.US Victory Capital Holdings Inc 20251020 0 65.41 66.255 64.83 65.51 267635 65.0012 up up correct
VCYT.US Veracyte Inc 20251020 0 36.4 37.07 36.15 36.65 863885 36.65 up down incorrect
VECO.US Veeco Instruments Inc 20251020 0 29.26 30.06 29.26 29.53 621866 29.53 up down incorrect
VEEE.US Twin Vee PowerCats Co. Common Stock 20251020 0 2.43 2.43 2.37 2.37 12601 2.37 down up incorrect
VELO.US Velocity Acquisition Corp 20251020 0 5.37 6.359 5.36 5.93 839000 5.93 up down incorrect
VEON.US VEON Ltd 20251020 0 52.23 53.7 52.11 53.19 81200 53.19 up up correct
VERA.US Vera Therapeutics Inc 20251020 0 31.95 32.22 30.04 30.2 967611 30.2 down down correct
VERB.US Verb Technology Company Inc 20251020 0 3.86 4.225 3.8 4.15 576477 4.15 up up correct
VERI.US Veritone Inc 20251020 0 6.53 6.7999 6.08 6.1 8392870 6.1 down down correct
VERO.US Venus Concept Inc 20251020 0 2.3 2.372 2.265 2.3 20000 2.3
VERU.US Veru Inc 20251020 0 4.12 4.46 4.0586 4.43 139367 4.43 up up correct
VERX.US Vertex Inc 20251020 0 24.5 25.77 24.473 25.65 1430000 25.65 up up correct
VFF.US Village Farms International Inc 20251020 0 3.12 3.37 3.0866 3.32 1528250 3.32 up up correct
VFLEX.US VFLEX 20251020 0 27.3 27.3 27.3 27.3 0 26.6694
VG.US Vonage Holdings Corp 20251020 0 8.89 9.32 8.8 9.29 7250900 9.2643 up up correct
VIA.US Via Renewables Inc 20251020 0 47.38 48.115 46.99 47.76 66400 47.76 up up correct
VIASP.US Via Renewables Inc 20251020 0 25.18 25.633 25.18 25.5 2700 24.8384 up up correct
VIAV.US Viavi Solutions Inc 20251020 0 13.17 13.35 13.11 13.16 1446497 13.16 down down correct
VICR.US Vicor Corporation 20251020 0 59.66 61.85 57.545 58.04 367463 58.04 down down correct
VINC.US Vincerx Pharma Inc 20251020 0 0.032 0.032 0.032 0.032 654 0.032
VINP.US Vinci Partners Investments Ltd 20251020 0 11.27 11.39 11.08 11.37 20200 11.2263 up down incorrect
VIOT.US Viomi Technology Co. Ltd 20251020 0 2.47 2.78 2.4501 2.78 310647 2.78 up down incorrect
VIR.US Vir Biotechnology Inc 20251020 0 5.96 6.3 5.8 6.27 1697497 6.27 up down incorrect
VIRC.US Virco Mfg. Corporation 20251020 0 7.38 7.48 7.31 7.4 83276 7.3723 up down incorrect
VIRT.US Virtu Financial Inc 20251020 0 33.41 33.71 32.75 33 759715 32.5901 down up incorrect
VIRX.US Viracta Therapeutics Inc 20251020 0 0.0098 0.0098 0.0098 0.0098 0 0.0098
VISL.US Vislink Technologies Inc 20251020 0 2.95 3.15 2.49 2.9 6300 2.9 down down correct
VITL.US Vital Farms Inc 20251020 0 41.01 42.08 39.85 39.9 820300 39.9 down down correct
VIVE.US Viveve Medical Inc 20251020 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VKTX.US Viking Therapeutics Inc 20251020 0 34.55 34.92 33.53 33.75 3285349 33.75 down up incorrect
VLGEA.US Village Super Market Inc 20251020 0 32.3 33.11 32.0501 33.11 78251 32.878 up down incorrect
VLN.US WT 20251020 0 0.0749 0.0749 0.0667 0.0711 7979 0.0711 down up incorrect
VLY.US Valley National Bancorp 20251020 0 9.85 10.24 9.8 10.22 15761600 10.1257 up up correct
VLYPO.US Valley National Bancorp 20251020 0 24.95 25.12 24.945 25.0401 5305 24.5498 up up correct
VLYPP.US Valley National Bancorp 20251020 0 25.2 25.4438 25.2 25.31 4306 24.7986 up up correct
VMAR.US Vision Marine Technologies Inc 20251020 0 1.54 1.64 1.53 1.6 2920 64 up up correct
VMD.US Viemed Healthcare Inc 20251020 0 6.74 6.86 6.7 6.85 101500 6.85 up up correct
VMEO.US Vimeo Inc 20251020 0 7.75 7.76 7.74 7.745 1074900 7.745 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20251020 0 5.34 5.45 5.25 5.33 511994 5.33 down down correct
VNET.US 21Vianet Group Inc 20251020 0 8.95 9.49 8.93 9.37 3591900 9.37 up up correct
VNO.US PO 20251020 0 15.04 15.1599 14.9701 15.09 3174 14.806 up up correct
VNOM.US Viper Energy Partners LP 20251020 0 36.41 37.25 36.4001 36.74 1469837 35.7541 up up correct
VOD.US Vodafone Group Plc 20251020 0 11.66 11.67 11.57 11.66 3785821 11.4125
VOR.US Vor Biopharma Inc 20251020 0 29.95 30.4 29 29.43 331600 29.43 down down correct
VRA.US Vera Bradley Inc 20251020 0 2.12 2.23 2.09 2.2 193200 2.2 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20251020 0 1.52 1.61 1.52 1.58 134600 1.58 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20251020 0 4.17 4.54 4.135 4.48 2670800 4.48 up up correct
VRDN.US Viridian Therapeutics Inc 20251020 0 24.53 25 24.02 24.09 1075495 24.09 down down correct
VREX.US Varex Imaging Corporation 20251020 0 11.71 11.72 11.51 11.63 227500 11.63 down down correct
VRM.US Vroom Inc 20251020 0 26.01 26.04 25.42 25.9 2100 25.9 down down correct
VRME.US VerifyMe Inc 20251020 0 1.25 1.48 1.16 1.43 8535500 1.43 up up correct
VRNS.US Varonis Systems Inc 20251020 0 60.9 62.53 60.835 62.23 796900 62.23 up down incorrect
VRNT.US Verint Systems Inc 20251020 0 20.27 20.29 20.24 20.28 1116900 20.28 up down incorrect
VRPX.US Virpax Pharmaceuticals Inc 20251020 0 0.011 0.011 0.011 0.011 2 0.011
VRRM.US Verra Mobility Corporation 20251020 0 24.34 24.5 23.69 24.45 835600 24.45 up down incorrect
VRSK.US Verisk Analytics Inc 20251020 0 232.89 235.54 232.1 235.29 953435 234.8024 up down incorrect
VRSN.US VeriSign Inc 20251020 0 265.1 267.57 264.71 266.92 467564 265.1123 up down incorrect
VRTS.US Virtus Investment Partners Inc 20251020 0 184.91 185.94 179.25 180.56 79274 175.3314 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20251020 0 418.17 420.5 414.524 419.1 1083498 419.1 up up correct
VS.US Versus Systems Inc 20251020 0 2.0001 2.01 1.93 1.95 9700 1.95 down down correct
VSAT.US Viasat Inc 20251020 0 36.55 37.8 35.81 37.09 2500300 37.09 up up correct
VSEC.US VSE Corporation 20251020 0 161.3 166.89 161.3 166.27 168498 166.1904 up up correct
VSSYW.US Versus Systems Inc 20251020 0 0.046 0.046 0.046 0.046 0 0.046
VSTA.US Vasta Platform Limited 20251020 0 4.88 4.985 4.88 4.96 29477 4.96 up up correct
VSTM.US Verastem Inc 20251020 0 9 9.02 6.98 8.02 7381800 8.02 down down correct
VTGN.US VistaGen Therapeutics Inc 20251020 0 4.14 4.52 4.14 4.48 733900 4.48 up up correct
VTRS.US Viatris Inc 20251020 0 10.17 10.32 10.13 10.31 6620700 10.1917 up up correct
VTSI.US VirTra Inc 20251020 0 5.7 5.8694 5.7 5.79 29300 5.79 up up correct
VTVT.US vTv Therapeutics Inc 20251020 0 20.55 20.61 20.55 20.61 800 20.61 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20251020 0 3.995 4.05 3.5201 3.71 1069637 3.71 down down correct
VUZI.US Vuzix Corporation 20251020 0 3.84 4.15 3.8 4.08 2741600 4.08 up up correct
VVOS.US Vivos Therapeutics Inc 20251020 0 2.935 2.99 2.83 2.85 210300 2.85 down down correct
VVPR.US VivoPower International PLC 20251020 0 4.43 4.61 4.29 4.45 447800 4.45 up up correct
VXRT.US Vaxart Inc 20251020 0 0.34 0.37 0.34 0.36 475300 0.36 up up correct
VYGR.US Voyager Therapeutics Inc 20251020 0 4.96 5.12 4.86 5.07 635300 5.07 up up correct
VYNE.US VYNE Therapeutics Inc 20251020 0 0.367 0.386 0.365 0.376 1088200 0.376 up up correct
WABC.US Westamerica Bancorporation 20251020 0 46.85 47.8 46.57 46.78 134907 45.9071 down down correct
WAFD.US Washington Federal Inc 20251020 0 28.07 29.19 27.91 29.11 501816 28.623 up up correct
WAFDP.US Washington Federal Inc 20251020 0 16.59 16.62 16.46 16.56 19800 16.2675 down down correct
WAFU.US Wah Fu Education Group Limited 20251020 0 1.89 1.96 1.88 1.91 8100 1.91 up up correct
WAL.US PA 20251020 0 21.46 21.7399 21.43 21.55 33625 21.2996 up up correct
WALD.US Waldencast Acquisition Corp 20251020 0 1.9 1.95 1.87 1.9 29800 1.9
WALDW.US Waldencast Acquisition Corp 20251020 0 0.039 0.039 0.032 0.033 10400 0.033 down down correct
WASH.US Washington Trust Bancorp Inc 20251020 0 26 26.89 25.95 26.84 185826 26.3314 up up correct
WATT.US Energous Corporation 20251020 0 9.82 10.63 9.49 10.32 116100 10.32 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20251020 0 8.21 8.21 7.9 8.06 26900 8.06 down down correct
WB.US Weibo Corporation 20251020 0 11.2 11.38 11.14 11.33 832700 11.33 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20251020 0 34.46 35.08 34.46 35.03 195600 35.03 up down incorrect
WDAY.US Workday Inc 20251020 0 235.56 242.22 233.13 241.2 2080900 241.2 up down incorrect
WDC.US Western Digital Corporation 20251020 0 128.94 132 119.85 121.53 10172200 121.3743 down up incorrect
WDFC.US WD 20251020 0 193.05 194.12 191.13 193.07 136300 192.1131 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20251020 0 1.86 1.86 1.86 1.86 0 1.86
WEN.US The Wendy's Company 20251020 0 8.89 9.09 8.89 8.93 3885900 8.6215 up up correct
WERN.US Werner Enterprises Inc 20251020 0 27.93 28.47 27.85 28.25 1675549 28.1208 up up correct
WEYS.US Weyco Group Inc 20251020 0 29.4792 29.4792 28.8232 29.07 8814 28.8442 down down correct
WFC.US PD 20251020 0 17.9 17.97 17.8808 17.97 50927 17.4386 up up correct
WFCF.US Where Food Comes From Inc 20251020 0 12.81 13 12.81 13 600 13 up up correct
WFCPX.US Wells Fargo & Co Non 20251020 0 17.32 17.32 17.32 17.32 0 16.9486
WFRD.US Weatherford International plc Ordinary Shares 20251020 0 63.17 65.255 62.84 64.92 650700 64.521 up up correct
WHF.US WhiteHorse Finance Inc 20251020 0 7.02 7.156 7.01 7.04 49293 6.7619 up up correct
WHLM.US Wilhelmina International Inc 20251020 0 2.95 2.95 2.95 2.95 800 2.95
WHLR.US Wheeler Real Estate Investment Trust Inc 20251020 0 3.34 3.67 3.32 3.46 9083 20.76 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20251020 0 36.06 36.06 35.66 35.66 3600 35.66 down down correct
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20251020 0 115 115 115 115 0 115
WHLRP.US Wheeler Real Estate Investment Trust Inc 20251020 0 4.14 4.15 4.08 4.09 3100 4.09 down down correct
WILC.US G. Willi 20251020 0 20.59 20.59 20.26 20.26 2200 20.26 down down correct
WIMI.US WiMi Hologram Cloud Inc 20251020 0 3.86 3.99 3.86 3.94 103800 3.94 up up correct
WINA.US Winmark Corporation 20251020 0 441.58 449.76 415.67 427.78 62044 425.8768 down down correct
WING.US Wingstop Inc 20251020 0 258.15 258.5 253.365 255.54 577600 254.8805 down down correct
WINT.US Windtree Therapeutics Inc 20251020 0 0.1 0.13 0.1 0.1 251900 0.1
WINV.US WinVest Acquisition Corp. Common Stock 20251020 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20251020 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20251020 0 132.36 138.1 132.36 137.58 1222400 137.58 up down incorrect
WKEY.US WISeKey International Holding AG 20251020 0 9.52 10 8.68 9.27 603607 9.27 down up incorrect
WKHS.US Workhorse Group Inc 20251020 0 1.05 1.11 1.03 1.1 80750 13.2 up down incorrect
WKSP.US Worksport Ltd. Common Stock 20251020 0 3.07 3.49 3.04 3.35 402100 3.35 up up correct
WLDN.US Willdan Group Inc 20251020 0 97.77 99.36 96.62 99.05 200500 99.05 up up correct
WLFC.US Willis Lease Finance Corporation 20251020 0 128.71 133.04 126.75 129.93 55093 129.277 up down incorrect
WMG.US Warner Music Group Corp 20251020 0 32.9 33.39 32.86 33.3 1732456 32.8761 up down incorrect
WNEB.US Western New England Bancorp Inc 20251020 0 10.9 11.185 10.9 11.18 29283 11.0581 up down incorrect
WNW.US Wunong Net Technology Company Limited 20251020 0 1.8 1.92 1.76 1.8892 14336 1.8892 up down incorrect
WOOF.US Petco Health and Wellness Company Inc 20251020 0 3.59 3.7 3.55 3.68 2156300 3.68 up up correct
WORX.US SCWorx Corp 20251020 0 0.276 0.287 0.273 0.274 756600 0.274 down down correct
WPRT.US Westport Fuel Systems Inc 20251020 0 2.1 2.11 2.06 2.08 60000 2.08 down down correct
WRAP.US Wrap Technologies Inc 20251020 0 2.26 2.6 2.26 2.58 366200 2.58 up up correct
WRLD.US World Acceptance Corporation 20251020 0 174.07 177.64 173.26 177.51 33800 177.51 up up correct
WSBC.US WesBanco Inc 20251020 0 30.9 31.52 30.44 31.43 382912 30.7317 up up correct
WSBCP.US WesBanco Inc 20251020 0 25.34 25.36 25.34 25.356 6700 24.9341 up up correct
WSBF.US Waterstone Financial Inc 20251020 0 14.8 14.82 14.62 14.8 52600 14.6668
WSC.US WillScot Mobile Mini Holdings Corp 20251020 0 21.17 21.84 21.1 21.68 3011900 21.5322 up up correct
WSFS.US WSFS Financial Corporation 20251020 0 51.5 52.75 51.4 52.58 290617 52.2799 up up correct
WTBA.US West Bancorporation Inc 20251020 0 19.17 19.74 19.17 19.73 21505 19.3137 up up correct
WTER.US The Alkaline Water Company Inc 20251020 0 0.013 0.0138 0.012 0.012 367301 0.12 down down correct
WTFC.US Wintrust Financial Corporation 20251020 0 124.21 127.3 123.3 126.55 618127 125.6231 up up correct
WTW.US Weight Watchers International Inc 20251020 0 332.38 332.38 329.12 330.05 329193 329.1397 down down correct
WVE.US Wave Life Sciences Ltd 20251020 0 8.13 8.13 7.68 7.81 2498645 7.81 down down correct
WVVI.US Willamette Valley Vineyards Inc 20251020 0 3.83 3.97 3.64 3.8 9200 3.8 down up incorrect
WVVIP.US Willamette Valley Vineyards Inc 20251020 0 3.24 3.24 3.1606 3.1606 3024 2.9603 down up incorrect
WW.US WW International Inc 20251020 0 28.79 30.993 28.5 29.4 420700 29.4 up down incorrect
WWD.US Woodward Inc 20251020 0 248.08 253.41 248.08 251.98 447824 251.5027 up down incorrect
WYNN.US Wynn Resorts Limited 20251020 0 120.38 122.75 120.03 121.94 2060000 121.4227 up up correct
XAIR.US Beyond Air Inc 20251020 0 2.36 2.46 2.3536 2.44 125865 2.44 up up correct
XBIO.US Xenetic Biosciences Inc 20251020 0 4.3 4.51 4.05 4.1 91168 4.1 down down correct
XBIT.US XBiotech Inc 20251020 0 2.5 2.5399 2.4501 2.48 38834 2.48 down down correct
XCAPX.US ACAP Strategic Fund 20251020 0 29.04 29.04 29.04 29.04 0 29.04
XCUR.US Exicure Inc 20251020 0 5.0599 5.0599 4.61 4.72 26633 4.72 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20251020 0 22.07 22.07 22.07 22.07 0 22.07
XEL.US Xcel Energy Inc 20251020 0 81.77 81.97 80.36 81.28 4000906 80.6575 down down correct
XELA.US Exela Technologies Inc 20251020 0 0.051 0.061 0.011 0.011 26500 0.011 down down correct
XELB.US Xcel Brands Inc 20251020 0 1.88 1.92 1.71 1.71 79924 1.71 down down correct
XENE.US Xenon Pharmaceuticals Inc 20251020 0 42.06 44.23 41.75 43.44 810600 43.44 up up correct
XERS.US Xeris Pharmaceuticals Inc 20251020 0 9.36 9.4 9.06 9.34 1767400 9.34 down down correct
XFOR.US X4 Pharmaceuticals Inc 20251020 0 2.96 3.21 2.955 3.14 450500 3.14 up up correct
XGN.US Exagen Inc 20251020 0 11.68 11.77 11.37 11.72 200300 11.72 up up correct
XILSX.US Pioneer ILS Interval Fund 20251020 0 10.1 10.1 10.1 10.1 0 9.2044
XLO.US Xilio Therapeutics Inc. Common Stock 20251020 0 0.78 0.795 0.751 0.754 461700 0.754 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20251020 0 48.01 49.06 47.68 48.32 370500 48.32 up up correct
XNCR.US Xencor Inc 20251020 0 14.94 15.685 14.6 15.07 2007764 15.07 up up correct
XNET.US Xunlei Limited 20251020 0 8.63 8.915 8.57 8.83 337300 8.83 up up correct
XOMA.US XOMA Corporation 20251020 0 34.93 35.49 34.7 34.99 41400 34.99 up up correct
XOMAO.US XOMA Corporation 20251020 0 25.33 25.47 25.29 25.47 5300 24.948 up up correct
XOMAP.US XOMA Corporation 20251020 0 26.775 26.775 26.773 26.775 1700 26.2378
XONE.US The ExOne Company 20251020 0 49.67 49.67 49.66 49.67 59400 48.8661
XOS.US Xos Inc 20251020 0 2.83 2.9151 2.78 2.84 27091 2.84 up up correct
XOSWW.US Xos Equity Warrants 20251020 0 0.0082 0.0098 0.0081 0.0098 47529 0.0098 up up correct
XP.US XP Inc 20251020 0 16.73 17.565 16.7 17.46 7165500 17.286 up up correct
XPEL.US XPEL Inc 20251020 0 34.79 35.24 34.52 34.65 152900 34.65 down down correct
XPER.US Xperi Holding Corporation 20251020 0 6.7 6.77 6.62 6.73 479000 6.73 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20251020 0 5.66 5.66 5.66 5.66 0 5.4807
XRAY.US DENTSPLY SIRONA Inc 20251020 0 12.65 12.94 12.58 12.93 3417339 12.7456 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20251020 0 0.8917 0.8917 0.75 0.75 2607146 0.75 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20251020 0 3.16 3.21 3.1 3.19 4497900 3.1578 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20251020 0 9.46 9.46 9.46 9.46 0 9.1335
XSICX.US Voya Senior Income Fund Class 20251020 0 9.44 9.44 9.44 9.44 0 9.18
XSIIX.US ING Senior Incm Fd 20251020 0 9.42 9.42 9.42 9.42 0 9.1381
XSIWX.US ING Senior Incm Fd 20251020 0 9.47 9.47 9.47 9.47 0 9.1868
XSLCX.US Invesco Senior Loan Fund Class 20251020 0 5.66 5.66 5.66 5.66 0 5.4827
XTLB.US XTL Biopharmaceuticals Ltd 20251020 0 1.27 1.3598 1.27 1.28 130561 1.28 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20251020 0 1.49 1.549 1.49 1.54 7180 23.1 up up correct
YGMZ.US MingZhu Logistics Holdings Limited 20251020 0 0.21 0.276 0.185 0.211 2155950 3.376 up down incorrect
YI.US 111 Inc 20251020 0 4.28 4.45 4.23 4.4 12300 4.4 up down incorrect
YJ.US Yunji Inc 20251020 0 2 2 1.82 1.82 6000 1.82 down up incorrect
YORW.US The York Water Company 20251020 0 31.32 32.48 31.17 32.46 96230 32.008 up down incorrect
YQ.US 17 Education & Technology Group Inc 20251020 0 5.98 5.98 5.6 5.94 34000 5.94 down down correct
YTRA.US Yatra Online Inc 20251020 0 1.66 1.68 1.62 1.63 107400 1.63 down down correct
Z.US Zillow Group Inc 20251020 0 73.51 74.805 73.304 74.66 2329500 74.66 up up correct
ZBRA.US Zebra Technologies Corporation 20251020 0 297.1 304.74 297.1 301.45 383700 301.45 up up correct
ZCMD.US Zhongchao Inc 20251020 0 0.68 0.75 0.68 0.698 6900 5.584 up up correct
ZD.US Ziff Davis Inc. 20251020 0 36.55 37.37 36.51 36.54 344000 36.54 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20251020 0 1.353 1.4 1.33 1.357 21200 1.357 up up correct
ZEUS.US Olympic Steel Inc 20251020 0 27.95 28.66 27.78 28.36 83703 28.2433 up up correct
ZG.US Zillow Group Inc 20251020 0 70.29 71.62 70.25 71.46 512700 71.46 up up correct
ZION.US Zions Bancorporation National Association 20251020 0 50.54 52.1413 49.82 51.98 5946676 51.1654 up up correct
ZIONP.US Zions Bancorporation National Association 20251020 0 21.54 22.2325 21.54 21.92 11190 21.2931 up down incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20251020 0 13.5 13.5 13.5 13.5 400 13.5
ZJZZT.US NASDAQ TEST STOCK 20251020 0 10 10 10 10 32350 10
ZKIN.US ZK International Group Co. Ltd 20251020 0 2.03 2.06 1.91 1.97 30500 1.97 down down correct
ZLAB.US Zai Lab Limited 20251020 0 28.28 28.93 28.09 28.74 888400 28.74 up up correct
ZM.US Zoom Video Communications Inc 20251020 0 80.5 82.29 80.435 81.91 2026400 81.91 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20251020 0 1.52 1.58 1.502 1.55 537300 1.55 up down incorrect
ZS.US Zscaler Inc 20251020 0 301.27 307.19 301.27 305.9 880700 305.9 up down incorrect
ZUMZ.US Zumiez Inc 20251020 0 20.63 20.82 20.17 20.36 146800 20.36 down up incorrect
ZVZZT.US NASDAQ TEST STOCK 20251020 0 15.8 20.26 15.8 20.26 147260 20.26 up up correct
ZWZZT.US NASDAQ TEST STOCK 20251020 0 10 10 10 10 5000 10
ZYXI.US Zynex Inc 20251020 0 1.34 1.38 1.33 1.37 29700 1.37 up up correct

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