CollectAI

close-nasdaq_stocks

2025/10/27

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20251027 0 6.36 6.36 6.36 6.36 0 6.2708
AACG.US ATA Creativity Global 20251027 0 1.28 1.39 1.28 1.37 73202 1.37 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20251027 0 10.31 10.31 10.27 10.3 159412 10.3 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20251027 0 11.44 11.44 10.8 10.8 1878 10.8 down down correct
AAIDX.US AAIDX 20251027 0 20.57 20.57 20.57 20.57 0 19.1641
AAL.US American Airlines Group Inc 20251027 0 13.78 13.85 13.34 13.41 53297400 13.41 down down correct
AAME.US Atlantic American Corporation 20251027 0 3.14 3.14 3.01 3.02 11444 3.02 down down correct
AAOI.US Applied Optoelectronics Inc 20251027 0 35 37.6765 34.38 37.22 5328418 37.22 up up correct
AAON.US AAON Inc 20251027 0 106.89 107.63 102.96 104.97 685300 104.8585 down up incorrect
AAPL.US Apple Inc 20251027 0 264.88 269.12 264.65 268.81 44888200 268.2986 up down incorrect
AATC.US Image Sensing Systems Inc 20251027 0 6.53 6.55 6.35 6.5 24500 6.1855 down down correct
ABCB.US Ameris Bancorp 20251027 0 74.75 75.07 74.09 74.41 557900 74.2122 down up incorrect
ABCL.US AbCellera Biologics Inc 20251027 0 5.7 5.8 5.56 5.77 3915868 5.77 up down incorrect
ABEO.US Abeona Therapeutics Inc 20251027 0 5.5 5.61 5.43 5.54 791600 5.54 up up correct
ABNB.US Airbnb Inc 20251027 0 128.23 129.54 126.38 129.07 3839000 129.07 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20251027 0 2.24 2.24 2.12 2.2 273600 2.2 down down correct
ABR.US PF 20251027 0 22.67 22.67 22.15 22.34 5755 21.9509 down down correct
ABSI.US Absci Corporation Common Stock 20251027 0 4.35 4.56 4.15 4.5 4721457 4.5 up up correct
ABUS.US Arbutus Biopharma Corporation 20251027 0 4.36 4.48 4.3 4.47 929914 4.47 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20251027 0 3 3 2.85 2.89 45860 2.89 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20251027 0 22.25 23.01 21.96 22.99 2210764 22.99 up up correct
ACB.US Aurora Cannabis Inc 20251027 0 5.25 5.26 5.09 5.09 913000 5.09 down up incorrect
ACET.US Adicet Bio Inc 20251027 0 0.8909 0.91 0.83 0.9018 192180 14.4288 up up correct
ACGL.US Arch Capital Group Ltd 20251027 0 87 87.62 85.79 85.94 2303600 85.94 down up incorrect
ACGLN.US Arch Capital Group Ltd 20251027 0 17.99 17.99 17.848 17.94 18900 17.6443 down down correct
ACGLO.US Arch Capital Group Ltd 20251027 0 21.7328 21.8399 21.72 21.8399 7201 21.4868 up up correct
ACHC.US Acadia Healthcare Company Inc 20251027 0 23.36 23.5996 22.69 22.95 6051207 22.95 down down correct
ACHV.US Achieve Life Sciences Inc 20251027 0 5 5.07 4.66 4.68 1257890 4.68 down down correct
ACIU.US AC Immune SA 20251027 0 3.34 3.7 3.115 3.59 807628 3.59 up up correct
ACIW.US ACI Worldwide Inc 20251027 0 50.87 50.91 49.98 50.21 398594 50.21 down down correct
ACLS.US Axcelis Technologies Inc 20251027 0 84.66 85.35 82.76 83.25 452658 83.25 down down correct
ACMR.US ACM Research Inc 20251027 0 43.01 43.1706 41.96 42.43 950147 42.43 down down correct
ACNB.US ACNB Corporation 20251027 0 45.33 45.445 44.48 44.56 14111 43.8843 down down correct
ACRS.US Aclaris Therapeutics Inc 20251027 0 2.15 2.39 2.15 2.34 1338049 2.34 up up correct
ACT.US Enact Holdings Inc. Common Stock 20251027 0 36.7 36.7 35.685 35.77 302500 35.3967 down up incorrect
ACTG.US Acacia Research Corporation 20251027 0 3.53 3.5526 3.42 3.44 134771 3.44 down down correct
ACVA.US ACV Auctions Inc 20251027 0 9.6 9.64 9.41 9.47 1861000 9.47 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20251027 0 6.32 6.79 6.3 6.6 138791 6.6 up up correct
ADAG.US Adagene Inc 20251027 0 1.81 1.85 1.722 1.845 42886 1.845 up up correct
ADAP.US Adaptimmune Therapeutics plc 20251027 0 0.0666 0.0701 0.0526 0.0549 50777859 0.0549 down down correct
ADBE.US Adobe Inc 20251027 0 355.57 358.56 352.4135 357.8 2828152 357.8 up up correct
ADC.US PA 20251027 0 17.8 17.8025 17.69 17.78 20555 17.4227 down down correct
ADI.US Analog Devices Inc 20251027 0 239.7 244.11 238.35 243.01 3506200 241.3989 up up correct
ADIL.US Adial Pharmaceuticals Inc 20251027 0 0.36 0.3758 0.355 0.3649 26593 9.1225 up up correct
ADMA.US ADMA Biologics Inc 20251027 0 15.3 15.655 14.58 15.6 4100870 15.6 up up correct
ADN.US Advent Technologies Holdings Inc 20251027 0 3.1 3.18 2.7001 2.81 218954 2.81 down down correct
ADNWW.US Advent Technologies Holdings Inc 20251027 0 0.0106 0.0113 0.0106 0.011 36299 0.011 up up correct
ADP.US Automatic Data Processing Inc 20251027 0 280.97 282.89 280.09 280.53 1979800 278.7283 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20251027 0 17.26 17.48 16.975 17.12 820200 17.12 down down correct
ADSK.US Autodesk Inc 20251027 0 313.35 314.17 311.13 313.53 938100 313.53 up up correct
ADTN.US ADTRAN Inc 20251027 0 10.17 10.245 9.92 9.97 2352649 9.97 down down correct
ADTX.US Aditxt Inc 20251027 0 0.232 0.239 0.19 0.194 163350 21.922 down down correct
ADUS.US Addus HomeCare Corporation 20251027 0 121.49 121.68 120.12 121.46 62400 121.46 down down correct
ADV.US Advantage Solutions Inc 20251027 0 1.5 1.53 1.45 1.46 294674 1.46 down down correct
ADVM.US Adverum Biotechnologies Inc 20251027 0 4.05 4.255 3.98 4.24 1330827 4.24 up up correct
ADVWW.US Advantage Solutions Inc 20251027 0 0.01 0.0103 0.003 0.0043 1858238 0.0043 down down correct
ADXN.US Addex Therapeutics Ltd 20251027 0 9.0102 9.9213 9.0102 9.9213 3858 9.9213 up up correct
ADXS.US Advaxis Inc 20251027 0 0.0511 0.0511 0.0511 0.0511 622 0.0511
AEAEU.US AltEnergy Acquisition Corp. Unit 20251027 0 10.82 10.82 10.82 10.82 0 10.82
AEHL.US Antelope Enterprise Holdings Limited 20251027 0 2.97 3.02 2.43 2.56 29483 15.36 down down correct
AEHR.US Aehr Test Systems 20251027 0 25.42 25.4999 24.27 25.14 1247352 25.14 down down correct
AEI.US Alset EHome International Inc 20251027 0 2.87 3.29 2.87 3.23 185619 3.23 up up correct
AEIS.US Advanced Energy Industries Inc 20251027 0 204.5 206.85 203.15 205.12 270100 204.9535 up up correct
AEMD.US Aethlon Medical Inc 20251027 0 5.35 5.39 5.17 5.2 17631 5.2 down down correct
AEP.US American Electric Power Company Inc 20251027 0 115.48 116.71 115.12 116.39 2811100 114.5735 up up correct
AEYE.US AudioEye Inc 20251027 0 14.4 14.53 13.9001 14.265 75028 14.265 down down correct
AFCG.US AFC Gamma Inc 20251027 0 3.4 3.44 3.35 3.4 180804 3.4
AFIB.US Acutus Medical Inc 20251027 0 0.0003 0.0003 0.0003 0.0003 15506 0.0003
AFRM.US Affirm Holdings Inc 20251027 0 76.85 77.35 75.44 76.45 4153477 76.45 down down correct
AFYA.US Afya Limited 20251027 0 14.732 14.9 14.57 14.58 198656 14.58 down down correct
AGEN.US Agenus Inc 20251027 0 4.09 4.22 4.09 4.15 196318 4.15 up up correct
AGFY.US Agrify Corporation 20251027 0 39.02 40.43 37.75 37.75 13574 37.75 down down correct
AGIO.US Agios Pharmaceuticals Inc 20251027 0 43.39 44.25 43.01 43.08 546200 43.08 down down correct
AGMH.US AGM Group Holdings Inc 20251027 0 4.29 4.55 4.2 4.2 37438 4.2 down up incorrect
AGNC.US AGNC Investment Corp 20251027 0 10.27 10.36 10.25 10.3 26179300 9.7453 up down incorrect
AGNCM.US AGNC Investment Corp 20251027 0 24.6 24.64 24.6 24.6 5053 24.0692
AGNCN.US AGNC Investment Corp 20251027 0 25.61 25.72 25.61 25.66 8020 25.073 up down incorrect
AGNCO.US AGNC Investment Corp 20251027 0 25.25 25.25 25.201 25.22 21600 24.6451 down up incorrect
AGNCP.US AGNC Investment Corp. 20251027 0 24.835 24.8652 24.82 24.83 44037 24.2719 down up incorrect
AGRI.US AgriFORCE Growing Systems Ltd 20251027 0 3.41 3.43 3.03 3.07 596400 3.07 down up incorrect
AGYS.US Agilysys Inc 20251027 0 116.63 117.14 113.85 115.14 314518 115.14 down down correct
AHCO.US AdaptHealth Corp 20251027 0 9.4 9.495 9.335 9.41 647199 9.41 up up correct
AIHS.US Senmiao Technology Limited 20251027 0 1.68 1.73 1.63 1.7 51670 1.7 up up correct
AIP.US Arteris Inc. Common Stock 20251027 0 14.52 14.8 13.9 14.32 824495 14.32 down down correct
AIRG.US Airgain Inc 20251027 0 4.1 4.1878 3.93 3.93 39851 3.93 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20251027 0 11.7 12 11.31 11.65 845293 11.65 down down correct
AIRT.US Air T Inc 20251027 0 22.547 22.547 22.5 22.5 475 22.5 down down correct
AIRTP.US Air T Inc 20251027 0 19.34 19.34 19.04 19.2001 1618 18.2538 down down correct
AKAM.US Akamai Technologies Inc 20251027 0 75.5 76.08 75.3 75.49 1246300 75.49 down down correct
AKBA.US Akebia Therapeutics Inc 20251027 0 3.06 3.185 3.05 3.17 2387749 3.17 up up correct
AKRO.US Akero Therapeutics Inc 20251027 0 53.84 53.93 53.69 53.85 1425262 53.85 up up correct
AKTX.US Akari Therapeutics Plc 20251027 0 0.75 0.8 0.74 0.794 206900 0.794 up up correct
ALCO.US Alico Inc 20251027 0 35.84 35.9 35.2701 35.65 31922 35.601 down up incorrect
ALDX.US Aldeyra Therapeutics Inc 20251027 0 5.28 5.4 5.18 5.23 510909 5.23 down up incorrect
ALEC.US Alector Inc 20251027 0 1.54 1.6 1.5 1.5 3726651 1.5 down up incorrect
ALF.US Alfi Inc 20251027 0 10.62 10.62 10.6 10.6 500 10.6 down up incorrect
ALGM.US Allegro MicroSystems Inc 20251027 0 31.42 32.19 30.01 30.48 3009100 30.48 down down correct
ALGN.US Align Technology Inc 20251027 0 135.43 136.81 134.13 135.65 1010600 135.65 up up correct
ALGS.US Aligos Therapeutics Inc 20251027 0 9.79 10.06 9.52 9.77 48614 9.77 down down correct
ALGT.US Allegiant Travel Company 20251027 0 66.61 67.88 65.29 65.47 233513 65.47 down down correct
ALHC.US Alignment Healthcare Inc 20251027 0 17.51 17.96 17.31 17.77 2167600 17.77 up up correct
ALKS.US Alkermes plc 20251027 0 30.05 30.4 29.45 29.72 2928200 29.72 down down correct
ALKT.US Alkami Technology Inc 20251027 0 23.92 24.083 23.545 23.73 1137000 23.73 down down correct
ALLO.US Allogene Therapeutics Inc 20251027 0 1.21 1.26 1.21 1.23 2152186 1.23 up up correct
ALLT.US Allot Ltd 20251027 0 10.46 10.69 10.19 10.29 346914 10.29 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20251027 0 465.56 485.36 465.55 478.58 1174500 478.58 up up correct
ALOT.US AstroNova Inc 20251027 0 9.42 9.51 9.3 9.31 11750 9.31 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20251027 0 0.0005 0.0005 0.0004 0.0005 10368 0.0005
ALRM.US Alarm.com Holdings Inc 20251027 0 51.75 52.067 51.15 51.5 209399 51.5 down down correct
ALRS.US Alerus Financial Corporation 20251027 0 21.88 21.88 21.425 21.5 45827 21.2955 down down correct
ALT.US Altimmune Inc 20251027 0 3.99 4.15 3.99 4.14 2921900 4.14 up up correct
ALTO.US Alto Ingredients Inc 20251027 0 1.1 1.11 1.05 1.06 365500 1.06 down down correct
ALXO.US ALX Oncology Holdings Inc 20251027 0 1.75 1.77 1.62 1.7 410241 1.7 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20251027 0 2.46 2.556 2.4 2.45 100000 2.45 down down correct
AMAL.US Amalgamated Financial Corp 20251027 0 28.5 28.64 27.97 28.13 215510 27.8679 down down correct
AMAT.US Applied Materials Inc 20251027 0 233 235.79 231.13 231.33 7671698 230.5899 down down correct
AMBA.US Ambarella Inc 20251027 0 87.35 88.34 86.47 86.54 452668 86.54 down down correct
AMCX.US AMC Networks Inc 20251027 0 7.84 7.84 7.56 7.62 325700 7.62 down down correct
AMD.US Advanced Micro Devices Inc 20251027 0 257.88 260.42 249.8001 259.67 65613109 259.67 up up correct
AMGN.US Amgen Inc 20251027 0 291.21 291.9999 288.26 291.16 1794617 287.1086 down down correct
AMKR.US Amkor Technology Inc 20251027 0 33.6 33.82 32.97 33.18 4820337 33.1114 down down correct
AMPG.US AmpliTech Group Inc 20251027 0 3.47 3.505 3.23 3.39 677800 3.39 down down correct
AMPGW.US AmpliTech Group Inc 20251027 0 0.3011 0.3011 0.1382 0.2098 68916 0.2098 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20251027 0 24.38 24.55 23.98 24.04 319227 24.04 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20251027 0 10.39 10.4 10.02 10.04 1024400 10.04 down down correct
AMRK.US A 20251027 0 28.0634 28.6357 27.5651 27.7988 8925 27.4875 down down correct
AMRN.US Amarin Corporation plc 20251027 0 20.46 20.57 19.02 19.24 177600 19.24 down down correct
AMSC.US American Superconductor Corporation 20251027 0 61 61.59 56.96 57.85 943200 57.85 down up incorrect
AMSF.US AMERISAFE Inc 20251027 0 41.44 41.515 41 41.19 96950 40.7795 down up incorrect
AMST.US Amesite Inc 20251027 0 3.55 3.9 3.51 3.73 107200 3.73 up down incorrect
AMTB.US Amerant Bancorp Inc 20251027 0 17.62 17.71 17.4 17.53 404800 17.3713 down down correct
AMTX.US Aemetis Inc 20251027 0 2.6 2.66 2.375 2.4 1513065 2.4 down down correct
AMWD.US American Woodmark Corporation 20251027 0 64.46 65.835 64.085 64.58 99421 64.58 up up correct
AMZN.US Amazon.com Inc 20251027 0 227.66 228.4 225.54 226.97 38267000 226.97 down down correct
ANAB.US AnaptysBio Inc 20251027 0 35.22 36.6997 35.05 36.18 393102 36.18 up up correct
ANDE.US The Andersons Inc 20251027 0 47.3 47.675 46.435 46.8 274096 46.624 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20251027 0 2.76 2.76 2.66 2.7 8903 2.7 down down correct
ANGI.US Angi Inc 20251027 0 14.32 14.45 14.05 14.1 655427 14.1 down down correct
ANGO.US AngioDynamics Inc 20251027 0 12.38 12.5593 12.2065 12.29 455458 12.29 down down correct
ANIK.US Anika Therapeutics Inc 20251027 0 10.14 10.17 9.59 9.7 57850 9.7 down down correct
ANIP.US ANI Pharmaceuticals Inc 20251027 0 94.63 96.5699 91.22 92.86 338470 92.86 down down correct
ANIX.US Anixa Biosciences Inc 20251027 0 4.15 4.36 4.01 4.33 193500 4.33 up up correct
ANNX.US Annexon Inc 20251027 0 3.26 3.55 3.26 3.54 1970080 3.54 up up correct
ANY.US Sphere 3D Corp 20251027 0 0.829 0.837 0.763 0.769 53950 7.69 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20251027 0 30.85 31.38 30.39 30.55 153391 30.55 down down correct
AOUT.US American Outdoor Brands Inc 20251027 0 7.61 7.8056 7.35 7.35 30780 7.35 down down correct
APA.US APA Corporation 20251027 0 24.17 24.355 23.315 23.34 6022778 23.1201 down down correct
APDN.US Applied DNA Sciences Inc 20251027 0 3.75 3.8786 3.61 3.75 243069 3.75
APEI.US American Public Education Inc 20251027 0 36.18 36.9 34.76 35.27 486340 35.27 down down correct
API.US Agora Inc 20251027 0 3.7 3.76 3.57 3.6 264291 3.6 down down correct
APLS.US Apellis Pharmaceuticals Inc 20251027 0 28.22 29.865 28.22 29.78 2517124 29.78 up up correct
APLT.US Applied Therapeutics Inc 20251027 0 1.38 1.39 1.16 1.31 3624177 1.31 down down correct
APM.US Aptorum Group Limited 20251027 0 1.49 1.54 1.43 1.51 169593 1.51 up up correct
APOG.US Apogee Enterprises Inc 20251027 0 39.29 39.46 38.78 38.85 197524 38.3085 down up incorrect
APP.US AppLovin Corporation 20251027 0 634.25 645.7 620.73 643.1 3765100 643.1 up down incorrect
APPF.US AppFolio Inc 20251027 0 242.68 247.56 241.9425 245.27 310333 245.27 up up correct
APPN.US Appian Corporation 20251027 0 32.01 32.08 31.04 31.08 435363 31.08 down down correct
APPS.US Digital Turbine Inc 20251027 0 6.87 6.92 6.685 6.73 1572573 6.73 down down correct
APRE.US Aprea Therapeutics Inc 20251027 0 1.41 1.43 1.32 1.34 189667 1.34 down down correct
APVO.US Aptevo Therapeutics Inc 20251027 0 1.51 1.54 1.5 1.5 31789 27 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20251027 0 1.85 1.9278 1.85 1.85 5842 1.85
APYX.US Apyx Medical Corporation 20251027 0 3.24 3.24 3.05 3.13 48721 3.13 down down correct
AQB.US AquaBounty Technologies Inc 20251027 0 1.46 1.52 1.46 1.48 39900 1.48 up up correct
AQMS.US Aqua Metals Inc 20251027 0 9 9.0228 7.8 7.81 600675 7.81 down down correct
AQST.US Aquestive Therapeutics Inc 20251027 0 6.87 7.0844 6.82 7 2022866 7 up up correct
ARAY.US Accuray Incorporated 20251027 0 1.58 1.6 1.55 1.55 714357 1.55 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20251027 0 2.11 2.145 2.02 2.04 2611002 2.04 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20251027 0 0.3 0.3175 0.25 0.25 51042 0.25 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20251027 0 0.481 0.5191 0.45 0.4527 12561 97.7832 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20251027 0 2.07 2.15 1.75 2.07 3700 2.07
ARCB.US ArcBest Corporation 20251027 0 74.61 76.025 74.4645 75.02 213188 74.7997 up up correct
ARCC.US Ares Capital Corporation 20251027 0 20.1 20.35 20.08 20.32 6749882 19.8522 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20251027 0 11.38 11.47 10.5 10.59 2939611 10.59 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20251027 0 0.0014 0.0014 0.0014 0.0014 0 0.0014
ARDX.US Ardelyx Inc 20251027 0 5.09 5.185 5.0621 5.1 2231385 5.1 up up correct
AREC.US American Resources Corporation 20251027 0 3.57 3.57 3.02 3.44 12293160 3.44 down down correct
ARGX.US argenx SE 20251027 0 824.51 835.22 817.42 829.83 346500 829.83 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20251027 0 10.6 10.74 10.29 10.4 1440117 10.4 down down correct
ARKO.US Arko Corp 20251027 0 4.48 4.51 4.37 4.4 402500 4.3698 down down correct
ARKOW.US Arko Corp 20251027 0 0.0144 0.0149 0.0101 0.0122 473411 0.0122 down down correct
ARKR.US Ark Restaurants Corp 20251027 0 7.23 7.5 7.06 7.06 3109 7.06 down down correct
ARLP.US Alliance Resource Partners L.P 20251027 0 24 24.33 23.24 24 542251 22.8513
AROW.US Arrow Financial Corporation 20251027 0 27.58 27.8 27.11 27.13 22171 26.6431 down up incorrect
ARQQ.US Arqit Quantum Inc 20251027 0 45.43 49.33 43.513 47.04 1068200 47.04 up down incorrect
ARQQW.US Arqit Quantum Inc. Warrants 20251027 0 0.78 0.785 0.71 0.773 162813 0.773 down up incorrect
ARQT.US Arcutis Biotherapeutics Inc 20251027 0 20.33 20.6 19.6 19.64 1826300 19.64 down up incorrect
ARRY.US Array Technologies Inc 20251027 0 9.02 9.33 8.83 9.08 3508295 9.08 up down incorrect
ARTL.US Artelo Biosciences Inc 20251027 0 3.37 3.58 3.34 3.37 21910 3.37
ARTNA.US Artesian Resources Corporation 20251027 0 33.44 33.79 33.26 33.61 18100 32.97 up up correct
ARTW.US Art's 20251027 0 2.54 2.63 2.54 2.58 18010 2.58 up up correct
ARVN.US Arvinas Inc 20251027 0 9.3 9.68 9.25 9.65 1763102 9.65 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20251027 0 39.1 40.1 38.63 39.48 1730752 39.48 up up correct
ASLE.US AerSale Corporation 20251027 0 7.95 8 7.59 7.61 210231 7.61 down down correct
ASMB.US Assembly Biosciences Inc 20251027 0 29.24 30.24 28.82 29.8 111200 29.8 up up correct
ASML.US ASML Holding N.V 20251027 0 1050.01 1060.73 1049.364 1059.98 1265556 1056.7089 up up correct
ASO.US Academy Sports and Outdoors Inc 20251027 0 48.92 50.42 48.62 49.48 2193760 49.3611 up up correct
ASPC.US Alpha Capital Acquisition Company 20251027 0 10.35 10.35 10.35 10.35 0 10.35
ASPCU.US Alpha Capital Acquisition Company 20251027 0 10.46 10.46 10.46 10.46 0 10.46
ASPS.US Altisource Portfolio Solutions S.A 20251027 0 11.35 11.35 10.3 10.36 23058 10.36 down down correct
ASPU.US Aspen Group Inc 20251027 0 0.0948 0.0948 0.07 0.089 16066 0.089 down down correct
ASRT.US Assertio Holdings Inc 20251027 0 0.811 0.82 0.809 0.8113 14537 12.1695 up up correct
ASRV.US AmeriServ Financial Inc 20251027 0 3.29 3.3 3.0999 3.12 74179 3.0612 down down correct
ASTC.US Astrotech Corporation 20251027 0 4.08 4.29 4.05 4.25 21508 4.25 up up correct
ASTE.US Astec Industries Inc 20251027 0 48.7 48.71 47.625 47.82 122162 47.6818 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20251027 0 4.53 4.56 4.29 4.31 1294933 4.31 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20251027 0 0.32 0.32 0.28 0.28 46788 0.28 down down correct
ASTS.US AST SpaceMobile Inc 20251027 0 76 79.85 74.5 79.45 11419350 79.45 up up correct
ASUR.US Asure Software Inc 20251027 0 8.51 8.7399 8.34 8.34 109050 8.34 down down correct
ASYS.US Amtech Systems Inc 20251027 0 8.22 8.63 7.93 8.14 164900 8.14 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20251027 0 5.88 6.23 5.86 6.22 8602500 6.22 up up correct
ATEC.US Alphatec Holdings Inc 20251027 0 16.12 16.745 16.02 16.58 2305094 16.58 up up correct
ATER.US Aterian Inc 20251027 0 1 1.04 0.98 0.99 63900 0.99 down up incorrect
ATEX.US Anterix Inc 20251027 0 19.75 20.39 19.6 20.38 194271 20.38 up down incorrect
ATHA.US Athira Pharma Inc 20251027 0 4.06 4.1692 3.78 4.15 19652 4.15 up down incorrect
ATHE.US Alterity Therapeutics Limited 20251027 0 4.52 4.65 4.507 4.507 3444 4.507 down up incorrect
ATLC.US Atlanticus Holdings Corporation 20251027 0 61.63 61.8108 58.76 58.82 74635 58.82 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20251027 0 24.85 24.85 24.8 24.85 1600 24.4683
ATLCP.US Atlanticus Holdings Corporation 20251027 0 23.72 24 23.72 23.945 3700 23.0193 up up correct
ATLO.US Ames National Corporation 20251027 0 20.83 21.09 20.83 21.05 49944 20.6767 up up correct
ATMH.US All Things Mobile Analytic Inc 20251027 0 0.069 0.069 0.069 0.069 0 0.069
ATNI.US ATN International Inc 20251027 0 15.93 16.05 15.285 15.375 28311 15.1948 down down correct
ATOM.US Atomera Incorporated 20251027 0 3.22 3.48 3.2088 3.3 613101 3.3 up up correct
ATOS.US Atossa Therapeutics Inc 20251027 0 0.9332 0.9579 0.92 0.9432 37272 14.148 up up correct
ATRA.US Atara Biotherapeutics Inc 20251027 0 14.75 15.59 14.63 15.59 51200 15.59 up up correct
ATRC.US AtriCure Inc 20251027 0 37.93 38.42 35.93 36.47 512024 36.47 down down correct
ATRO.US Astronics Corporation 20251027 0 51.27 51.88 50.06 50.61 328800 50.61 down down correct
ATXI.US Avenue Therapeutics Inc 20251027 0 0.7101 0.75 0.7101 0.7178 1311 0.7178 up up correct
ATXS.US Astria Therapeutics Inc 20251027 0 12.59 12.59 12.4 12.54 596900 12.54 down up incorrect
AUB.US Atlantic Union Bankshares Corporation 20251027 0 34.16 34.45 33.575 33.76 869658 33.0719 down down correct
AUBN.US Auburn National Bancorporation Inc 20251027 0 26.99 26.99 26.99 26.99 463 26.7211
AUDC.US AudioCodes Ltd 20251027 0 9.05 9.2 9.03 9.05 92730 8.8017
AUID.US Ipsidy Inc. Common Stock 20251027 0 2.86 2.8741 2.571 2.67 34759 2.67 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20251027 0 11.93 12.57 11.885 12.29 1673900 12.29 up up correct
AUR.US Aurora Innovation Inc 20251027 0 5.28 5.33 5.22 5.27 12671800 5.27 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20251027 0 5.87 6.2 5.87 6.1 167937 6.1 up up correct
AUROW.US Aurora Innovation Inc 20251027 0 0.472 0.535 0.46 0.5299 28903 0.5299 up up correct
AUTL.US Autolus Therapeutics plc 20251027 0 1.62 1.665 1.53 1.65 5079277 1.65 up up correct
AUUD.US Auddia Inc 20251027 0 1.47 1.48 1.41 1.44 119200 1.44 down down correct
AUUDW.US Auddia Inc 20251027 0 0.027 0.027 0.0269 0.0269 3164 0.0269 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20251027 0 9.55 9.665 9.34 9.63 1491542 9.63 up up correct
AVAV.US AeroVironment Inc 20251027 0 388.74 391.1558 375 380.13 751637 380.13 down down correct
AVDL.US Avadel Pharmaceuticals plc 20251027 0 18.55 18.6 18.54 18.56 1800923 18.56 up down incorrect
AVGO.US Broadcom Inc 20251027 0 361.54 362.75 355.08 362.05 20065770 361.3586 up up correct
AVIR.US Atea Pharmaceuticals Inc 20251027 0 3.21 3.26 3.19 3.25 271285 3.25 up up correct
AVNW.US Aviat Networks Inc 20251027 0 25.32 25.32 23.925 24.03 70079 24.03 down up incorrect
AVO.US Mission Produce Inc 20251027 0 11.65 11.7199 11.56 11.67 223374 11.67 up down incorrect
AVPT.US Avepoint Inc 20251027 0 14.88 15.06 14.7 14.72 747400 14.72 down up incorrect
AVT.US Avnet Inc 20251027 0 52.01 52.01 51.01 51.14 1095900 50.49 down down correct
AVTX.US Avalo Therapeutics Inc 20251027 0 17.83 18.5 16.77 17.99 469486 17.99 up up correct
AVXL.US Anavex Life Sciences Corp 20251027 0 8.7 8.79 8.35 8.49 1059400 8.49 down down correct
AWRE.US Aware Inc 20251027 0 2.54 2.57 2.5 2.51 22703 2.51 down down correct
AXGN.US AxoGen Inc 20251027 0 18.24 18.24 17.61 17.77 788100 17.77 down down correct
AXON.US Axon Enterprise Inc 20251027 0 746.59 756.04 741.57 749 489500 749 up up correct
AXSM.US Axsome Therapeutics Inc 20251027 0 130.2 134.99 130.2 134.68 454800 134.68 up up correct
AXTI.US AXT Inc 20251027 0 6.27 6.33 5.86 6.19 3626942 6.19 down down correct
AYTU.US Aytu Biopharma Inc 20251027 0 2.28 2.28 2.17 2.21 66421 2.21 down down correct
AZN.US AstraZeneca PLC 20251027 0 83.46 84.21 83.24 84.06 3123950 166.3697 up up correct
BAC.US PQ 20251027 0 18.36 18.43 18.32 18.38 76756 17.8424 up up correct
BAND.US Bandwidth Inc 20251027 0 16.98 17.15 16.75 16.96 198650 16.96 down down correct
BANF.US BancFirst Corporation 20251027 0 113.07 113.19 111.57 112.58 67245 112.0695 down down correct
BANR.US Banner Corporation 20251027 0 63.36 63.6161 62.16 62.42 193411 61.417 down down correct
BANX.US StoneCastle Financial Corp 20251027 0 21.8 21.8 21.48 21.64 5100 20.4359 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20251027 0 3.3 3.363 3.02 3.1 31723 3.1 down down correct
BATRA.US The Liberty Braves Group 20251027 0 42.66 42.9 41.965 42.66 65800 42.66
BATRK.US The Liberty Braves Group 20251027 0 39.41 39.49 38.64 39.42 294200 39.42 up up correct
BBBY.US Bed Bath & Beyond Inc 20251027 0 9 9.18 8.49 8.6 4890600 8.6 down down correct
BBCP.US Concrete Pumping Holdings Inc 20251027 0 6.67 6.6949 6.39 6.39 79585 6.39 down down correct
BBGI.US Beasley Broadcast Group Inc 20251027 0 5.631 5.828 5.52 5.52 10328 5.52 down down correct
BBIG.US Vinco Ventures Inc 20251027 0 0.0004 0.0004 0.0004 0.0004 2005 0.0004
BBIO.US BridgeBio Pharma Inc 20251027 0 57 65 56.74 63.56 8486800 63.56 up up correct
BBLG.US Bone Biologics Corp Common Stock 20251027 0 2.19 2.23 2.14 2.16 36000 2.16 down down correct
BBSI.US Barrett Business Services Inc 20251027 0 42.06 42.1 41.39 41.53 155554 41.4329 down down correct
BCAB.US BioAtla Inc 20251027 0 0.8 0.8 0.7 0.7067 794707 0.7067 down down correct
BCBP.US BCB Bancorp Inc 20251027 0 8.23 8.68 8.17 8.38 119387 8.1291 up up correct
BCDA.US BioCardia Inc 20251027 0 1.35 1.36 1.29 1.31 266894 1.31 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20251027 0 0.7 0.735 0.6834 0.72 12477 0.72 up up correct
BCML.US BayCom Corp 20251027 0 27.8 27.8 27.32 27.36 21764 27.0954 down down correct
BCOR.US Blucora Inc 20251027 0 34.72 35.318 34.72 35.318 1000 34.2843 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20251027 0 10.15 10.38 10.13 10.28 3782 10.28 up up correct
BCPC.US Balchem Corporation 20251027 0 155.86 156.395 153.31 154.51 138966 153.5652 down up incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20251027 0 7.26 7.34 7.1724 7.31 4220290 7.31 up down incorrect
BCTX.US BriaCell Therapeutics Corp 20251027 0 13.78 13.9 13.27 13.42 53252 13.42 down up incorrect
BCTXW.US BriaCell Therapeutics Corp 20251027 0 0.06 0.066 0.051 0.0659 166895 0.0659 up up correct
BCYC.US Bicycle Therapeutics plc 20251027 0 8 8.14 7.85 8.12 159996 8.12 up up correct
BDSX.US Biodesix Inc 20251027 0 6.74 6.935 6.4037 6.65 75792 6.65 down down correct
BDTX.US Black Diamond Therapeutics Inc 20251027 0 3.97 4.06 3.88 3.95 662407 3.95 down down correct
BEAM.US Beam Therapeutics Inc 20251027 0 26.582 27.57 25.9836 26.73 3042958 26.73 up up correct
BEAT.US Heartbeam Inc. Common Stock 20251027 0 1.64 1.67 1.61 1.61 31760 1.61 down up incorrect
BEATW.US Heartbeam Inc. Warrant 20251027 0 0.3 0.3 0.3 0.3 636 0.3
BEEM.US Beam Global 20251027 0 3.05 3.05 2.86 2.89 245500 2.89 down down correct
BELFA.US Bel Fuse Inc 20251027 0 140.1 141.4999 137.29 139.25 25729 139.2023 down down correct
BELFB.US Bel Fuse Inc 20251027 0 157.2 159.31 154 155.89 108155 155.8334 down down correct
BFC.US Bank First Corporation 20251027 0 131.52 132.285 129.86 130.87 59595 130.415 down down correct
BFIN.US BankFinancial Corporation 20251027 0 11.47 11.51 11.3288 11.37 11742 11.2705 down down correct
BFRI.US Biofrontera Inc. Common Stock 20251027 0 1.14 1.15 1.01 1.025 125364 1.025 down down correct
BFST.US Business First Bancshares Inc 20251027 0 25.01 25.155 24.23 24.26 118451 23.9912 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20251027 0 1.61 1.63 1.56 1.6 70625 1.6 down down correct
BHF.US Brighthouse Financial Inc 20251027 0 46.69 47.26 46.635 46.81 653750 46.81 up up correct
BHFAL.US Brighthouse Financial Inc 20251027 0 18 18.15 17.8584 18.15 24193 17.3615 up up correct
BHFAM.US Brighthouse Financial Inc 20251027 0 11.95 12.22 11.95 12.17 26400 11.8598 up up correct
BHFAN.US Brighthouse Financial Inc 20251027 0 13.07 13.3 12.995 13.29 74600 12.9462 up up correct
BHFAO.US Brighthouse Financial Inc 20251027 0 15.98 16.24 15.98 16.23 91900 15.8019 up up correct
BHFAP.US Brighthouse Financial Inc 20251027 0 15.66 16 15.65 15.94 57200 15.518 up down incorrect
BIDU.US Baidu Inc 20251027 0 129.17 130.03 128.14 128.66 5081500 128.66 down up incorrect
BIIB.US Biogen Inc 20251027 0 150.07 150.92 148.1 150.43 1214300 150.43 up down incorrect
BILI.US Bilibili Inc 20251027 0 29.765 30.15 29.548 29.98 1755334 29.98 up down incorrect
BIOX.US Bioceres Crop Solutions Corp 20251027 0 1.95 2.19 1.905 2 1869307 2 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20251027 0 6.79 6.93 6.5933 6.67 24410 6.67 down down correct
BITF.US Bitfarms Ltd. Common Stock 20251027 0 4.88 4.89 4.41 4.54 97908900 4.54 down down correct
BIVI.US BioVie Inc 20251027 0 1.93 1.95 1.86 1.89 128975 1.89 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20251027 0 2.24 2.38 2.24 2.28 21650 9.12 up up correct
BJRI.US BJ's Restaurants Inc 20251027 0 33.1 33.245 31.19 31.5 753445 31.5 down down correct
BKNG.US Booking Holdings Inc 20251027 0 5234.79 5263.4399 5202.8301 5254.3999 214900 5232.4297 up up correct
BKR.US Baker Hughes Company 20251027 0 47.78 48.2 46.12 46.6 8753600 46.2053 down down correct
BKSC.US Bank of South Carolina Corporation 20251027 0 15.915 15.985 15.81 15.81 1735 15.582 down down correct
BKYI.US BIO 20251027 0 1.9 1.97 1.02 1.02 266669281 1.02 down down correct
BL.US BlackLine Inc 20251027 0 52.7 59.01 52.56 54.56 6785618 54.56 up up correct
BLBD.US Blue Bird Corporation 20251027 0 56.47 56.505 53.12 53.14 912567 53.14 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20251027 0 9.42 9.487 8.49 8.5 202300 8.5 down down correct
BLDE.US Blade Air Mobility Inc 20251027 0 5.05 5.1 4.92 5.01 390454 5.01 down down correct
BLDP.US Ballard Power Systems Inc 20251027 0 3.5 3.53 3.33 3.41 5148988 3.41 down down correct
BLFS.US BioLife Solutions Inc 20251027 0 28.88 28.885 27.97 28.04 211079 28.04 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20251027 0 8.73 8.73 8.51 8.6 32197 8.6 down down correct
BLIN.US Bridgeline Digital Inc 20251027 0 1.31 1.35 1.27 1.295 52807 1.295 down down correct
BLKB.US Blackbaud Inc 20251027 0 65.25 65.46 64.28 64.46 156784 64.46 down down correct
BLMN.US Bloomin' Brands Inc 20251027 0 8.02 8.02 7.605 7.7 1510211 7.7 down down correct
BLNK.US Blink Charging Co 20251027 0 1.95 1.96 1.81 1.82 2940102 1.82 down down correct
BLRX.US BioLineRx Ltd 20251027 0 3.86 3.9 3.64 3.76 48300 3.76 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20251027 0 10.57 10.65 10.2901 10.4 372773 10.4 down down correct
BMBL.US Bumble Inc 20251027 0 5.96 5.96 5.76 5.78 1650768 5.78 down down correct
BMEA.US Biomea Fusion Inc 20251027 0 1.48 1.5 1.39 1.42 3081729 1.42 down down correct
BMRA.US Biomerica Inc 20251027 0 2.99 3.09 2.935 2.96 30197 2.96 down down correct
BMRC.US Bank of Marin Bancorp 20251027 0 25.05 26.32 24.6775 25.66 157610 25.186 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20251027 0 54.98 55.84 52.264 52.67 5512267 52.67 down down correct
BNGO.US Bionano Genomics Inc 20251027 0 1.94 1.97 1.9 1.91 294800 1.91 down up incorrect
BNR.US Burning Rock Biotech Limited 20251027 0 13.01 13.49 11.7 11.7 41261 11.7 down down correct
BNTC.US Benitec Biopharma Inc 20251027 0 16.61 16.76 15.31 15.7 33393 15.7 down up incorrect
BNTX.US BioNTech SE 20251027 0 106.05 106.89 104.75 106.05 341000 106.05
BOKF.US BOK Financial Corporation 20251027 0 107.26 108.85 106.2472 107.91 215320 106.7767 up up correct
BOLT.US Bolt Biotherapeutics Inc 20251027 0 6 6.3591 5.943 6.24 42087 6.24 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20251027 0 2.07 2.07 1.92 1.92 35273 1.92 down down correct
BOOM.US DMC Global Inc 20251027 0 8.43 8.6 8.3 8.5 230811 8.5 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20251027 0 5 5 4.88 5 32400 5
BOTJ.US Bank of the James Financial Group Inc 20251027 0 15.8 16.25 15.8 16.25 1963 16.0798 up up correct
BOXL.US Boxlight Corporation 20251027 0 1.66 1.71 1.63 1.63 19939 9.78 down down correct
BPOP.US Popular Inc 20251027 0 114.42 114.91 112.33 112.53 577547 111.8093 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20251027 0 25.12 25.12 25.0825 25.095 477 24.5916 down down correct
BPRN.US The Bank of Princeton 20251027 0 30.76 30.8094 30.33 30.46 14129 29.8611 down down correct
BPTH.US Bio 20251027 0 0.1 0.11 0.08 0.1 95600 0.1
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20251027 0 15.6 15.6 15.44 15.5 18500 14.7403 down down correct
BPYPN.US Brookfield Property Partners L.P 20251027 0 13.89 13.89 13.66 13.8 9100 13.0999 down down correct
BPYPO.US Brookfield Property Partners L.P 20251027 0 15.21 15.21 14.89 15.04 7500 14.2578 down down correct
BPYPP.US Brookfield Property Partners L.P 20251027 0 15.03 15.23 14.93 15.21 5300 14.4465 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20251027 0 2.58 2.62 2.54 2.59 50556 2.59 up up correct
BRID.US Bridgford Foods Corporation 20251027 0 8.01 8.28 8.01 8.28 900 8.28 up up correct
BRKR.US Bruker Corporation 20251027 0 38.82 39.42 38.36 38.64 1991048 38.5998 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20251027 0 2.65 2.68 2.4643 2.58 73978 2.58 down up incorrect
BRTX.US BioRestorative Therapies Inc. Common Stock 20251027 0 1.6 1.69 1.45 1.59 5014868 1.59 down down correct
BRY.US Berry Corporation 20251027 0 3.39 3.445 3.34 3.36 504003 3.3304 down down correct
BRZE.US Braze Inc. Class A Common Stock 20251027 0 28.25 28.53 27.82 28.01 1090100 28.01 down down correct
BSBK.US Bogota Financial Corp 20251027 0 8.78 8.78 8.54 8.742 2966 8.742 down down correct
BSET.US Bassett Furniture Industries Incorporated 20251027 0 15.26 15.37 15.1 15.16 15201 14.7694 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20251027 0 0.013 0.037 0.012 0.03 3528700 0.03 up up correct
BSRR.US Sierra Bancorp 20251027 0 27.15 27.87 26.6234 27.59 74310 27.1626 up up correct
BSVN.US Bank7 Corp 20251027 0 43.91 43.91 42.68 42.68 16715 42.417 down down correct
BSY.US Bentley Systems Incorporated 20251027 0 51.93 52.255 51.47 52.2 1317300 52.1143 up up correct
BTAI.US BioXcel Therapeutics Inc 20251027 0 2.34 2.4 2.26 2.28 748123 2.28 down down correct
BTBD.US BT Brands Inc. Common Stock 20251027 0 1.9 1.94 1.87 1.88 51581 1.88 down down correct
BTBT.US Bit Digital Inc 20251027 0 4.05 4.08 3.85 3.99 34358000 3.99 down down correct
BTCS.US BTCS Inc. Common Stock 20251027 0 4.29 4.34 4.09 4.1 1385817 4.1 down down correct
BTCY.US Biotricity Inc. Common Stock 20251027 0 0.584 0.65 0.5811 0.6496 44035 0.6496 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20251027 0 6.74 6.82 6.735 6.81 752200 6.5966 up up correct
BUSE.US First Busey Corporation 20251027 0 23.4 23.59 23.07 23.2 359381 22.9654 down down correct
BVS.US Bioventus Inc 20251027 0 6.98 6.98 6.655 6.71 277387 6.71 down down correct
BWAY.US BrainsWay Ltd 20251027 0 16.94 17.345 16.94 17.01 169400 8.505 up up correct
BWB.US Bridgewater Bancshares Inc 20251027 0 17.52 17.8 17.0948 17.11 165677 17.11 down down correct
BWEN.US Broadwind Inc 20251027 0 2.39 2.41 2.254 2.3 122842 2.3 down down correct
BWFG.US Bankwell Financial Group Inc 20251027 0 45.29 45.69 44.28 44.28 25162 43.901 down down correct
BWMN.US Bowman Consulting Group Ltd 20251027 0 44.15 44.89 43.24 43.33 62338 43.33 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20251027 0 13.46 14.19 13.29 13.83 141800 13.5817 up up correct
BYFC.US Broadway Financial Corporation 20251027 0 6.527 6.54 6.51 6.51 4286 6.51 down down correct
BYND.US Beyond Meat Inc 20251027 0 2 2.23 1.8 1.81 364020719 1.81 down down correct
BYRN.US Byrna Technologies Inc 20251027 0 21.52 21.84 20.84 21.78 417600 21.78 up up correct
BYSI.US BeyondSpring Inc 20251027 0 1.96 1.96 1.8608 1.87 23105 1.87 down down correct
BZ.US Kanzhun Ltd ADR 20251027 0 22.44 22.81 22.21 22.38 1904618 22.38 down down correct
BZUN.US Baozun Inc 20251027 0 3.68 3.8158 3.63 3.66 309339 3.66 down down correct
CAAS.US China Automotive Systems Inc 20251027 0 4.46 4.55 4.43 4.45 68213 4.45 down down correct
CABA.US Cabaletta Bio Inc 20251027 0 2.54 2.85 2.49 2.79 4288344 2.79 up up correct
CAC.US Camden National Corporation 20251027 0 37.66 37.72 37.13 37.13 56775 36.7829 down down correct
CACC.US Credit Acceptance Corporation 20251027 0 506.66 510.775 499.535 503.11 121526 503.11 down down correct
CADCX.US CADCX 20251027 0 24.92 24.92 24.92 24.92 0 24.3101
CADE.US PA 20251027 0 22.35 22.6899 22.27 22.4 36986 21.6925 up up correct
CADEX.US CADEX 20251027 0 25.05 25.05 25.05 25.05 0 24.2118
CADFX.US CION Ares Diversified Credit Fund W 20251027 0 25.32 25.32 25.32 25.32 0 24.6436
CADL.US Candel Therapeutics Inc. Common Stock 20251027 0 5.48 5.6 5.38 5.4 422695 5.4 down down correct
CADSX.US CADSX 20251027 0 25.16 25.16 25.16 25.16 0 24.5145
CADUX.US CADUX 20251027 0 25.29 25.29 25.29 25.29 0 24.5742
CADWX.US CADWX 20251027 0 25.12 25.12 25.12 25.12 0 24.4478
CAKE.US The Cheesecake Factory Incorporated 20251027 0 56.64 57.47 55.79 55.91 2013800 55.3294 down down correct
CALA.US Calithera Biosciences Inc 20251027 0 0.0001 0.0002 0.0001 0.0002 352 0.0002 up up correct
CALM.US Cal 20251027 0 90.5 91.1 89.745 90.49 844598 88.3162 down down correct
CAMP.US CalAmp Corp 20251027 0 3.7 3.9 3.6 3.9 101700 3.9 up up correct
CAMT.US Camtek Ltd 20251027 0 123.18 124.55 119.885 120.55 603494 120.55 down down correct
CAN.US Canaan Inc 20251027 0 1.725 1.84 1.69 1.74 57028500 1.74 up up correct
CAPR.US Capricor Therapeutics Inc 20251027 0 6.2 6.4177 6.17 6.18 984258 6.18 down up incorrect
CAR.US Avis Budget Group Inc 20251027 0 157.43 158.75 152.91 155.18 1740400 155.18 down down correct
CARE.US Carter Bankshares Inc 20251027 0 18.47 18.675 17.8436 17.97 130198 17.97 down down correct
CARG.US CarGurus Inc 20251027 0 36.97 36.97 35.75 35.76 714650 35.76 down up incorrect
CARV.US Carver Bancorp Inc 20251027 0 2.79 2.79 2.67 2.68 15647 2.68 down up incorrect
CASH.US Meta Financial Group Inc 20251027 0 71.76 71.76 69.6182 70.17 164730 70.122 down down correct
CASI.US CASI Pharmaceuticals Inc 20251027 0 1.64 1.67 1.6065 1.62 17401 1.62 down down correct
CASS.US Cass Information Systems Inc 20251027 0 39.15 40.13 38.965 39.78 65317 39.2042 up up correct
CASY.US Casey's General Stores Inc 20251027 0 530.65 538.135 527.0802 535.95 231068 534.8617 up up correct
CATY.US Cathay General Bancorp 20251027 0 47 47.47 46.59 46.77 273200 46.1061 down down correct
CBAN.US Colony Bankcorp Inc 20251027 0 16.74 16.9 16.31 16.54 75657 16.3273 down down correct
CBAT.US CBAK Energy Technology Inc 20251027 0 0.97 0.9873 0.943 0.951 185233 0.951 down down correct
CBFV.US CB Financial Services Inc 20251027 0 33.77 34 33.39 33.53 7279 33.0249 down down correct
CBIO.US Catalyst Biosciences Inc 20251027 0 12.8 13.11 12.5 13 32600 13 up up correct
CBNK.US Capital Bancorp Inc 20251027 0 29.89 30.05 29.17 29.25 40619 29.018 down up incorrect
CBOE.US Cboe Global Markets Inc 20251027 0 238.6 239.68 236.51 238.27 633300 237.0201 down up incorrect
CBRL.US Cracker Barrel Old Country Store Inc 20251027 0 36.52 36.65 35.51 35.56 969588 35.3178 down down correct
CBSH.US Commerce Bancshares Inc 20251027 0 53.43 53.83 53.07 53.08 1341795 50.0288 down down correct
CCAP.US Crescent Capital BDC Inc 20251027 0 14.29 14.62 14.29 14.53 186800 14.1109 up up correct
CCB.US Coastal Financial Corporation 20251027 0 109.27 109.28 105.43 106.74 85355 106.74 down down correct
CCBG.US Capital City Bank Group Inc 20251027 0 41.5 42.3 40.3 40.33 59040 40.0799 down down correct
CCCC.US C4 Therapeutics Inc 20251027 0 2.57 2.79 2.51 2.65 1936200 2.65 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20251027 0 21.66 21.897 21.51 21.57 137800 20.8081 down down correct
CCEL.US Cryo 20251027 0 4.35 4.57 4.35 4.57 21300 4.57 up down incorrect
CCEP.US Coca 20251027 0 91.74 91.78 90.91 91.53 1258495 90.097 down down correct
CCLFX.US CCLFX 20251027 0 10.55 10.55 10.55 10.55 0 10.2719
CCNE.US CNB Financial Corporation 20251027 0 24.85 24.85 24.355 24.52 92968 24.1948 down down correct
CCNEP.US CNB Financial Corporation 20251027 0 25.37 25.37 24.877 25.305 1500 24.423 down down correct
CCOI.US Cogent Communications Holdings Inc 20251027 0 43.15 44.25 42.63 44.14 827500 44.0484 up up correct
CCRN.US Cross Country Healthcare Inc 20251027 0 12.92 13.23 12.5396 12.59 218259 12.59 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20251027 0 27.76 27.9756 27.17 27.37 119745 27.37 down down correct
CD.US Chindata Group Holdings Limited 20251027 0 11.47 11.75 10.58 10.81 155100 10.81 down down correct
CDLX.US Cardlytics Inc 20251027 0 2.08 2.09 2.01 2.07 629184 2.07 down down correct
CDNA.US CareDx Inc 20251027 0 14.91 15.1 14.47 14.51 610206 14.51 down down correct
CDNS.US Cadence Design Systems Inc 20251027 0 357.525 357.525 346 351.4 4236538 351.4 down down correct
CDTX.US Cidara Therapeutics Inc 20251027 0 95 105.035 94.5 99.98 1580300 99.98 up up correct
CDW.US CDW Corporation 20251027 0 159 160.83 156.38 159.23 1832700 157.7276 up up correct
CDXS.US Codexis Inc 20251027 0 2.72 2.82 2.59 2.6 366226 2.6 down up incorrect
CDZI.US Cadiz Inc 20251027 0 5.26 5.485 5.1144 5.47 655956 5.47 up down incorrect
CDZIP.US Cadiz Inc. Depositary Shares 20251027 0 19.46 19.679 19.46 19.6 5800 19.0494 up up correct
CEDAX.US CEDAX 20251027 0 21.73 21.73 21.73 21.73 0 20.9362
CEDTX.US CEDTX 20251027 0 21.59 21.59 21.59 21.59 0 20.8246
CELC.US Celcuity Inc 20251027 0 72.47 80.13 71.5003 77.51 1898792 77.51 up up correct
CELH.US Celsius Holdings Inc 20251027 0 63.97 64.14 61.55 62.22 3313700 62.22 down down correct
CELU.US Celularity Inc 20251027 0 2.1 2.1 2.0202 2.09 37906 2.09 down down correct
CELUW.US Celularity Inc 20251027 0 0.0298 0.0298 0.028 0.028 600 0.028 down down correct
CENT.US Central Garden & Pet Company 20251027 0 32.08 32.31 32 32.27 75433 32.27 up up correct
CENTA.US Central Garden & Pet Company 20251027 0 29.03 29.25 28.91 29.23 408982 29.23 up up correct
CENX.US Century Aluminum Company 20251027 0 30.9 31.59 30.37 30.7 1610765 30.7 down down correct
CERS.US Cerus Corporation 20251027 0 1.53 1.545 1.49 1.54 822076 1.54 up up correct
CERT.US Certara Inc 20251027 0 12.67 12.94 12.43 12.51 1181753 12.51 down down correct
CETX.US Cemtrex Inc 20251027 0 5.46 5.46 5.07 5.26 124100 5.26 down up incorrect
CEVA.US CEVA Inc 20251027 0 28.5 28.9 27.835 28.39 296951 28.39 down down correct
CFBK.US CF Bankshares Inc 20251027 0 24.02 24.07 23.79 23.79 18700 23.7107 down down correct
CFFI.US C&F Financial Corporation 20251027 0 68.59 68.59 68.5 68.5 3445 68.0709 down down correct
CFFN.US Capitol Federal Financial Inc 20251027 0 6.44 6.47 6.37 6.38 633949 6.186 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20251027 0 22.7 22.8 21.89 22.08 18234500 22.08 down down correct
CG.US The Carlyle Group Inc 20251027 0 59.46 59.81 58.075 58.22 2525833 57.4596 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20251027 0 18.28 18.37 18.266 18.266 6500 17.6809 down down correct
CGBD.US TCG BDC Inc 20251027 0 12.61 12.87 12.585 12.85 401281 12.4456 up up correct
CGC.US Canopy Growth Corporation 20251027 0 1.36 1.36 1.3 1.32 13463900 1.32 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20251027 0 22.58 22.58 22.58 22.58 0 22.1867
CGEM.US Cullinan Oncology Inc 20251027 0 7.99 8.397 7.84 8.06 527151 8.06 up up correct
CGEN.US Compugen Ltd 20251027 0 1.8 1.81 1.7 1.71 221290 1.71 down down correct
CGNT.US Cognyte Software Ltd 20251027 0 8.49 8.565 8.36 8.47 285398 8.47 down down correct
CGNX.US Cognex Corporation 20251027 0 49.2 49.2 48.06 48.28 1123300 48.1012 down down correct
CGO.US Calamos Global Total Return Fund 20251027 0 11.91 11.93 11.88 11.9 29100 11.5802 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20251027 0 1.74 1.77 1.66 1.68 1108934 1.68 down down correct
CHCI.US Comstock Holding Companies Inc 20251027 0 14.82 14.84 14.17 14.37 9765 14.37 down down correct
CHCO.US City Holding Company 20251027 0 122.07 122.47 119.9001 120.11 56673 119.26 down down correct
CHDN.US Churchill Downs Incorporated 20251027 0 101.44 103.46 100.0625 103.11 810839 102.7113 up up correct
CHEF.US The Chefs' Warehouse Inc 20251027 0 59.59 59.96 58.225 58.33 418216 58.33 down down correct
CHEK.US Check 20251027 0 1.6 1.646 1.53 1.59 26300 1.59 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20251027 0 11.23 11.29 11.18 11.28 181600 10.8953 up up correct
CHKP.US Check Point Software Technologies Ltd 20251027 0 194 194.47 190.28 191.72 1340080 191.72 down down correct
CHMG.US Chemung Financial Corporation 20251027 0 53.58 53.58 51.74 51.74 6291 51.4497 down down correct
CHNR.US China Natural Resources Inc 20251027 0 6.35 6.3958 5.72 5.85 25703 5.85 down down correct
CHRS.US Coherus BioSciences Inc 20251027 0 1.65 1.69 1.59 1.6 864991 1.6 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20251027 0 126.96 129.18 126.17 129.06 1557800 128.1074 up up correct
CHSCL.US CHS Inc 20251027 0 25.58 25.74 25.58 25.7146 10459 25.247 up up correct
CHSCM.US CHS Inc 20251027 0 25.05 25.05 24.925 24.95 10738 24.5293 down down correct
CHSCN.US CHS Inc 20251027 0 25.14 25.313 25.14 25.2368 15301 24.7939 up up correct
CHSCO.US CHS Inc 20251027 0 26.96 27.03 26.8266 26.97 10351 26.4691 up up correct
CHSCP.US CHS Inc 20251027 0 28.9458 29.22 28.9458 28.95 2822 28.4389 up down incorrect
CHTR.US Charter Communications Inc 20251027 0 244.77 247.66 243.44 245.44 2278600 245.44 up down incorrect
CHW.US Calamos Global Dynamic Income Fund 20251027 0 7.63 7.67 7.56 7.66 265300 7.4607 up down incorrect
CHY.US Calamos Convertible and High Income Fund 20251027 0 11.61 11.66 11.53 11.62 220800 11.2263 up up correct
CIFR.US Cipher Mining Inc 20251027 0 20.91 21.1099 19.65 20.54 41321288 20.54 down down correct
CIFRW.US Cipher Mining Inc 20251027 0 11.81 11.93 10.19 10.91 223337 10.8833 down down correct
CIGI.US Colliers International Group Inc 20251027 0 166.02 167.24 165.21 166.27 124981 166.1035 up up correct
CINF.US Cincinnati Financial Corporation 20251027 0 156.74 158.34 156.5 157.64 657400 156.8202 up up correct
CIVB.US Civista Bancshares Inc 20251027 0 22.18 22.5 21.91 21.97 63628 21.6392 down down correct
CIZN.US Citizens Holding Company 20251027 0 6.6 6.61 6.6 6.61 4500 6.61 up up correct
CLAR.US Clarus Corporation 20251027 0 3.55 3.55 3.34 3.36 98604 3.3352 down down correct
CLBK.US Columbia Financial Inc 20251027 0 15.52 15.55 15.285 15.39 104172 15.39 down up incorrect
CLBT.US Cellebrite DI 20251027 0 18.76 18.88 18.36 18.5 989400 18.5 down down correct
CLDX.US Celldex Therapeutics Inc 20251027 0 26.82 27.85 26.8 27.37 624000 27.37 up up correct
CLFD.US Clearfield Inc 20251027 0 36.5 36.79 36.0701 36.33 61249 36.33 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20251027 0 2.33 2.37 2.29 2.335 13093 2.335 up up correct
CLIR.US ClearSign Technologies Corporation 20251027 0 0.884 0.887 0.8146 0.8401 184402 0.8401 down down correct
CLLS.US Cellectis S.A 20251027 0 3.52 3.69 3.43 3.63 43304 3.63 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20251027 0 20.1 20.18 19.71 20.11 720508 20.11 up up correct
CLNE.US Clean Energy Fuels Corp 20251027 0 3.1 3.11 2.98 2.99 1246206 2.99 down down correct
CLNN.US Clene Inc 20251027 0 8.52 8.7932 8.1389 8.51 32740 8.51 down down correct
CLNNW.US Clene Inc 20251027 0 0.0103 0.0103 0.008 0.0082 289480 0.0082 down down correct
CLOV.US Clover Health Investments Corp 20251027 0 3.859 3.91 3.6905 3.81 12388250 3.81 down down correct
CLPS.US CLPS Incorporation 20251027 0 0.917 0.9295 0.8208 0.88 283220 0.88 down down correct
CLPT.US ClearPoint Neuro Inc 20251027 0 24.8 26.06 24.11 25.46 512031 25.46 up up correct
CLRB.US Cellectar Biosciences Inc 20251027 0 3.89 3.939 3.53 3.59 4452533 3.59 down up incorrect
CLRO.US ClearOne Inc 20251027 0 5.12 6.25 5.12 5.92 120936 5.92 up up correct
CLSD.US Clearside Biomedical Inc 20251027 0 3.97 3.97 3.77 3.88 34475 3.88 down down correct
CLSK.US CleanSpark Inc 20251027 0 20.04 20.46 19.5801 20.2 23545061 20.2 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20251027 0 13.25 13.43 13.25 13.38 8086 13.38 up up correct
CLVR.US Clever Leaves Holdings Inc 20251027 0 0.0001 0.0001 0.0001 0.0001 1079 0.0001
CLWT.US Euro Tech Holdings Company Limited 20251027 0 1.25 1.2695 1.22 1.243 8159 1.243 down down correct
CMBM.US Cambium Networks Corporation 20251027 0 0.6494 0.6699 0.6214 0.6214 148046 0.6214 down down correct
CMCO.US Columbus McKinnon Corporation 20251027 0 15.94 16.145 15.62 15.7 172198 15.5782 down down correct
CMCSA.US Comcast Corporation 20251027 0 29.3932 29.7032 29.2827 29.4082 24107410 27.2422 up up correct
CMCT.US CIM Commercial Trust Corporation 20251027 0 7.15 8.01 6.16 6.24 102400 6.24 down down correct
CME.US CME Group Inc 20251027 0 269 272.1 267.8 271.09 1541058 269.846 up up correct
CMLS.US Cumulus Media Inc 20251027 0 0.1363 0.146 0.1363 0.146 32850 0.146 up up correct
CMMB.US Chemomab Therapeutics Ltd 20251027 0 3.28 3.44 3.01 3.05 93700 3.05 down down correct
CMPR.US Cimpress plc 20251027 0 67.55 68.2618 65.32 65.45 170749 65.45 down down correct
CMPS.US COMPASS Pathways plc 20251027 0 6.37 6.87 6.3579 6.54 2004570 6.54 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20251027 0 3.98 4.2 3.95 4.11 1351925 4.11 up up correct
CMTL.US Comtech Telecommunications Corp 20251027 0 3.37 3.39 3.16 3.17 136378 3.17 down up incorrect
CNDT.US Conduent Incorporated 20251027 0 2.61 2.625 2.55 2.56 719483 2.56 down down correct
CNET.US ZW Data Action Technologies Inc 20251027 0 1.97 2.01 1.88 1.88 5200 1.88 down down correct
CNEY.US CN Energy Group. Inc 20251027 0 1.94 2.075 1.86 1.86 16401 1.86 down down correct
CNOB.US ConnectOne Bancorp Inc 20251027 0 24.67 25.01 24.27 24.31 236600 23.9717 down down correct
CNOBP.US ConnectOne Bancorp Inc 20251027 0 24.05 24.07 24.05 24.05 3000 23.0894
CNRLX.US CNRLX 20251027 0 16.96 16.96 16.96 16.96 0 16.2846
CNROX.US CNROX 20251027 0 6.26 6.26 6.26 6.26 0 5.5909
CNSP.US CNS Pharmaceuticals Inc 20251027 0 8.24 8.58 8.24 8.35 11500 8.35 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20251027 0 24.52 25.298 24.38 24.46 982500 24.46 down down correct
CNTB.US Connect Biopharma Holdings Limited 20251027 0 1.656 1.69 1.58 1.6 61120 1.6 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20251027 0 1.25 1.34 1.225 1.23 1003662 1.23 down down correct
CNTY.US Century Casinos Inc 20251027 0 2.25 2.29 2.14 2.2 42335 2.2 down down correct
CNXC.US Concentrix Corporation 20251027 0 47.17 47.76 45.88 46.04 498600 45.6108 down down correct
CNXN.US PC Connection Inc 20251027 0 62.8 63.146 62.06 62.07 54463 61.7157 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20251027 0 39.86 41.38 39.6 40.98 800600 40.98 up up correct
COCP.US Cocrystal Pharma Inc 20251027 0 1.27 1.297 1.16 1.23 788070 1.23 down down correct
CODA.US Coda Octopus Group Inc 20251027 0 9.6 9.6 9.31 9.36 36491 9.36 down down correct
CODX.US Co 20251027 0 0.5941 1.55 0.5826 1.26 37193433 37.8 up up correct
COF.US PN 20251027 0 17.78 17.8199 17.68 17.68 36904 17.1306 down up incorrect
COFS.US ChoiceOne Financial Services Inc 20251027 0 30.61 30.9445 30.24 30.39 114161 30.1137 down up incorrect
COGT.US Cogent Biosciences Inc 20251027 0 15.635 16.555 15.475 16.2 3449384 16.2 up down incorrect
COHR.US Coherent Inc 20251027 0 133.22 136 131.37 134.99 4588800 134.99 up up correct
COHU.US Cohu Inc 20251027 0 23.12 23.67 22.95 23.51 832896 23.51 up up correct
COIN.US Coinbase Global Inc 20251027 0 362.82 373.25 357.3 361.43 9688335 361.43 down down correct
COKE.US Coca 20251027 0 127.71 129.355 127.6162 128.17 346914 127.9563 up up correct
COLB.US Columbia Banking System Inc 20251027 0 25.85 25.85 25.5 25.7 4373200 25.0578 down down correct
COLL.US Collegium Pharmaceutical Inc 20251027 0 35.14 35.14 34.44 34.815 292579 34.815 down down correct
COLM.US Columbia Sportswear Company 20251027 0 54.31 55.11 54.07 54.89 646079 54.5617 up up correct
COMM.US CommScope Holding Company Inc 20251027 0 16.26 16.317 15.8 15.97 2734500 15.97 down down correct
COMS.US COMSovereign Holding Corp 20251027 0 0.0031 0.01 0.0031 0.0031 8148 0.0031
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20251027 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CORT.US Corcept Therapeutics Incorporated 20251027 0 73.37 74.77 72.2473 72.56 713790 72.56 down down correct
COST.US Costco Wholesale Corporation 20251027 0 930.21 933.2 925.12 929.85 1967600 927.2696 down up incorrect
CPHC.US Canterbury Park Holding Corporation 20251027 0 15.92 16.23 15.28 16.15 1308 16.0752 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20251027 0 3.53 3.53 3.19 3.19 93280 3.19 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20251027 0 0.7 0.75 0.7 0.747 107700 0.747 up up correct
CPRDX.US CPRDX 20251027 0 11.47 11.47 11.47 11.47 0 11.1466
CPREX.US CPREX 20251027 0 11.48 11.48 11.48 11.48 0 11.1476
CPRSX.US CPRSX 20251027 0 11.46 11.46 11.46 11.46 0 11.1641
CPRT.US Copart Inc 20251027 0 44.7 44.79 44.11 44.16 5038000 44.16 down down correct
CPRTX.US CPRTX 20251027 0 11.46 11.46 11.46 11.46 0 11.163
CPRX.US Catalyst Pharmaceuticals Inc 20251027 0 21.21 21.52 21.035 21.39 1002186 21.39 up up correct
CPSH.US CPS Technologies Corporation 20251027 0 4 4.06 3.77 3.81 140896 3.81 down down correct
CPSS.US Consumer Portfolio Services Inc 20251027 0 8.08 8.2856 7.81 7.81 18732 7.81 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20251027 0 15.58 15.59 15.391 15.42 96800 14.8505 down down correct
CRAI.US CRA International Inc 20251027 0 188.76 188.845 183.9667 185.17 86626 184.5663 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20251027 0 16.6 17.535 16.4 17.01 387564 17.01 up up correct
CRBU.US Caribou Biosciences Inc 20251027 0 2.51 2.515 2.345 2.45 838525 2.45 down down correct
CRCT.US Cricut Inc 20251027 0 5.27 5.36 5.27 5.31 441737 5.2029 up up correct
CRDF.US Cardiff Oncology Inc 20251027 0 2.26 2.33 2.24 2.29 997100 2.29 up up correct
CRDFX.US CRDFX 20251027 0 22.58 22.58 22.58 22.58 0 21.9647
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20251027 0 22.58 22.58 22.58 22.58 0 22.131
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20251027 0 1.22 1.22 1.14 1.22 699518 1.22
CRDLX.US CRDLX 20251027 0 22.57 22.57 22.57 22.57 0 22.1499
CRDTX.US Griffin Inst Access Credit Fund CL A 20251027 0 22.58 22.58 22.58 22.58 0 22.1449
CREDX.US CREDX 20251027 0 8.33 8.33 8.33 8.33 0 8.021
CREG.US China Recycling Energy Corporation 20251027 0 1.29 1.3201 1.27 1.28 46647 1.28 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20251027 0 0.79 1.05 0.79 0.99 96307 0.99 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20251027 0 10.89 13.52 10.88 11.88 1555950 10.987 up down incorrect
CREX.US Creative Realities Inc 20251027 0 3.2 3.2 3.08 3.17 56344 3.17 down down correct
CRIS.US Curis Inc 20251027 0 1.61 1.65 1.54 1.56 204732 1.56 down down correct
CRKN.US Crown ElectroKinetics Corp 20251027 0 0.51 0.51 0.51 0.51 0 0.51
CRMD.US CorMedix Inc 20251027 0 11.3 11.32 10.92 11.05 1568713 11.05 down down correct
CRMT.US America's Car 20251027 0 25.63 25.6755 24.27 24.48 119589 24.48 down down correct
CRNC.US Cerence Inc 20251027 0 11.76 11.77 11.36 11.39 587600 11.39 down down correct
CRNT.US Ceragon Networks Ltd 20251027 0 2.57 2.58 2.51 2.53 463695 2.53 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20251027 0 41.1 44.54 41.1 44.34 1543986 44.34 up up correct
CRON.US Cronos Group Inc 20251027 0 2.53 2.55 2.47 2.47 643033 2.47 down down correct
CROX.US Crocs Inc 20251027 0 84.16 87.93 84.05 87.29 2335515 87.29 up up correct
CRSP.US CRISPR Therapeutics AG 20251027 0 67.125 67.73 64.1032 65.72 3004765 65.72 down down correct
CRSR.US Corsair Gaming Inc 20251027 0 8.72 8.75 8.355 8.44 497940 8.44 down down correct
CRTD.US Creatd Inc 20251027 0 0.29 0.3075 0.261 0.29 2044 5.8
CRTO.US Criteo S.A 20251027 0 21.01 21.2533 20.7605 20.89 424061 20.89 down down correct
CRUS.US Cirrus Logic Inc 20251027 0 131.98 133.69 131.71 132.82 355370 132.82 up up correct
CRVL.US CorVel Corporation 20251027 0 75.68 76 74.305 74.46 140615 74.46 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20251027 0 7.42 7.96 7.4 7.86 1409361 7.86 up up correct
CRWD.US CrowdStrike Holdings Inc 20251027 0 532.54 534.34 525.24 529.7 1932200 529.7 down down correct
CRWS.US Crown Crafts Inc 20251027 0 2.94 2.95 2.92 2.93 13591 2.8472 down down correct
CSBR.US Champions Oncology Inc 20251027 0 6.75 6.8776 6.75 6.82 4774 6.82 up up correct
CSCO.US Cisco Systems Inc 20251027 0 70.54 71.46 70.43 71.39 15986800 71.01 up up correct
CSGP.US CoStar Group Inc 20251027 0 77.89 79.08 77.4 78.12 2804469 78.12 up up correct
CSGS.US CSG Systems International Inc 20251027 0 67.5 67.9099 66.92 67.62 140660 67.339 up down incorrect
CSIQ.US Canadian Solar Inc 20251027 0 15.37 15.78 14.9 15.36 2326900 15.36 down down correct
CSPI.US CSP Inc 20251027 0 13.63 13.89 13.08 13.55 22400 13.473 down up incorrect
CSQ.US Calamos Strategic Total Return Fund 20251027 0 19.23 19.3 19.15 19.275 231701 18.8239 up up correct
CSTE.US Caesarstone Ltd 20251027 0 1.27 1.32 1.22 1.22 88808 1.22 down down correct
CSTL.US Castle Biosciences Inc 20251027 0 24.73 24.77 23.86 23.96 210433 23.96 down down correct
CSWC.US Capital Southwest Corporation 20251027 0 20.705 20.9 20.63 20.87 505858 20.1027 up up correct
CSX.US CSX Corporation 20251027 0 36.33 36.34 35.66 36 10314700 35.7497 down down correct
CTAS.US Cintas Corporation 20251027 0 190.61 191.25 188.22 188.68 2021700 187.7962 down down correct
CTBI.US Community Trust Bancorp Inc 20251027 0 52.97 53.5 52.34 52.44 104532 51.9777 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20251027 0 4.26 4.43 4.1 4.15 619896 4.15 down down correct
CTLP.US Cantaloupe Inc 20251027 0 10.59 10.605 10.55 10.59 696268 10.59
CTMX.US CytomX Therapeutics Inc 20251027 0 3.31 3.45 3.295 3.36 1617171 3.36 up up correct
CTRE.US CareTrust REIT Inc 20251027 0 34.98 35.74 34.98 35.74 1718421 35.4158 up up correct
CTRM.US Castor Maritime Inc 20251027 0 2.09 2.11 2.07 2.07 21293 2.07 down down correct
CTRN.US Citi Trends Inc 20251027 0 36.68 37.385 36.03 36.17 56132 36.17 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20251027 0 67.86 68.19 67.42 68.05 4201784 67.4106 up up correct
CTSO.US Cytosorbents Corporation 20251027 0 0.85 0.86 0.82 0.82 45454 0.82 down down correct
CTXR.US Citius Pharmaceuticals Inc 20251027 0 1.82 1.83 1.605 1.615 756202 1.615 down down correct
CUE.US Cue Biopharma Inc 20251027 0 0.8 0.8056 0.755 0.7704 209898 0.7704 down down correct
CUEN.US Cuentas Inc 20251027 0 0.0001 0.0001 0.0001 0.0001 281 0.0001
CURI.US CuriosityStream Inc 20251027 0 4.49 4.544 4.39 4.41 389600 4.2326 down down correct
CVAC.US CureVac N.V 20251027 0 5.37 5.38 5.36 5.38 452753 5.38 up up correct
CVBF.US CVB Financial Corp 20251027 0 19.07 19.31 18.94 18.96 618687 18.7663 down down correct
CVCO.US Cavco Industries Inc 20251027 0 591.46 599.075 585.06 588.47 117551 588.47 down down correct
CVGI.US Commercial Vehicle Group Inc 20251027 0 1.69 1.75 1.62 1.65 96971 1.65 down down correct
CVGW.US Calavo Growers Inc 20251027 0 23.33 23.56 23.1452 23.32 146209 23.1097 down down correct
CVLG.US Covenant Logistics Group Inc 20251027 0 20.15 20.8 20.15 20.62 158463 20.5034 up up correct
CVLT.US Commvault Systems Inc 20251027 0 174.27 175.025 170.58 174.15 705300 174.15 down down correct
CVRX.US CVRx Inc. Common Stock 20251027 0 10.5 10.5 10.16 10.35 124699 10.35 down up incorrect
CVV.US CVD Equipment Corporation 20251027 0 4.17 4.35 4.1 4.35 61336 4.35 up down incorrect
CWBC.US Community West Bancshares 20251027 0 21.48 21.5 21.14 21.34 86300 21.119 down down correct
CWCO.US Consolidated Water Co. Ltd 20251027 0 35.53 35.53 34.82 35.24 105494 35.1002 down down correct
CWST.US Casella Waste Systems Inc 20251027 0 88.13 88.97 87.44 88.85 348520 88.85 up up correct
CXDO.US Crexendo Inc 20251027 0 6.47 6.495 6.2932 6.34 51167 6.34 down down correct
CYBR.US CyberArk Software Ltd 20251027 0 517.9 520.35 514.53 519.81 459797 519.81 up down incorrect
CYCCP.US Cyclacel Pharmaceuticals Inc 20251027 0 6.25 6.25 5.62 5.62 4961 5.62 down down correct
CYCN.US Cyclerion Therapeutics Inc 20251027 0 2.11 2.206 2.06 2.1 17700 2.1 down down correct
CYPS.US Cyclo3pss Corporation 20251027 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20251027 0 10.77 10.78 10.21 10.4 631200 10.4 down down correct
CYTK.US Cytokinetics Incorporated 20251027 0 58.1 60.78 57.83 60.18 1461800 60.18 up up correct
CZNC.US Citizens & Northern Corporation 20251027 0 19.47 19.59 19.39 19.54 25866 19.0205 up up correct
CZR.US Caesars Entertainment Inc 20251027 0 22.48 22.567 21.815 22.55 5975600 22.55 up up correct
CZWI.US Citizens Community Bancorp Inc 20251027 0 15.93 15.99 15.7032 15.89 16696 15.8027 down down correct
DAKT.US Daktronics Inc 20251027 0 20.92 20.9997 20.21 20.22 408870 20.22 down down correct
DARE.US Daré Bioscience Inc 20251027 0 2.1 2.11 2.01 2.03 160132 2.03 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20251027 0 7.58 7.86 7.435 7.5 928920 7.5 down down correct
DBGI.US Digital Brands Group Inc 20251027 0 8.28 9 8.05 8.84 66000 8.84 up up correct
DBVT.US DBV Technologies S.A 20251027 0 16.86 16.945 15.71 15.99 223791 15.99 down down correct
DBX.US Dropbox Inc 20251027 0 29.51 29.68 29.095 29.11 2389092 29.11 down up incorrect
DCBO.US Docebo Inc 20251027 0 28.49 28.72 27.97 28.17 97699 28.17 down up incorrect
DCGO.US DocGo Inc 20251027 0 1.19 1.195 1.11 1.14 1886216 1.14 down down correct
DCOM.US Dime Community Bancshares Inc 20251027 0 27.79 28.03 27.04 27.31 226100 27.0907 down down correct
DCOMP.US Dime Community Bancshares Inc 20251027 0 19.35 19.375 19.33 19.375 600 18.6928 up up correct
DCTH.US Delcath Systems Inc 20251027 0 10.34 10.34 9.75 9.99 1699400 9.99 down up incorrect
DDOG.US Datadog Inc 20251027 0 158.275 159.31 156.53 157.62 2452909 157.62 down up incorrect
DENN.US Denny's Corporation 20251027 0 5.05 5.05 4.89 4.93 654711 4.93 down down correct
DFH.US Dream Finders Homes Inc 20251027 0 23.5 23.745 23.02 23.19 292178 23.19 down up incorrect
DGICA.US Donegal Group Inc 20251027 0 19.11 19.305 19.045 19.27 110980 18.8986 up up correct
DGICB.US Donegal Group Inc 20251027 0 15.703 15.703 15.33 15.33 438 15.0161 down down correct
DGII.US Digi International Inc 20251027 0 38.97 39.36 38.195 38.3 108503 38.3 down down correct
DGLY.US Digital Ally Inc 20251027 0 1.81 1.85 1.81 1.85 4109 5.55 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20251027 0 2.98 3.02 2.92 2.97 216655 2.97 down down correct
DHC.US Diversified Healthcare Trust 20251027 0 4.27 4.3 4.14 4.14 382133 4.1327 down down correct
DHCNI.US DHCNI 20251027 0 17.05 17.15 16.72 16.75 3000 16.408 down up incorrect
DHCNL.US Diversified Healthcare Trust 20251027 0 17.96 18.382 17.81 17.92 23833 17.1569 down up incorrect
DHIL.US Diamond Hill Investment Group Inc 20251027 0 137.95 138.94 137.1693 137.7 17278 133.3644 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20251027 0 3.33 3.5 3.25 3.43 147520 3.43 up up correct
DIOD.US Diodes Incorporated 20251027 0 58.01 58.45 56.56 56.63 202700 56.63 down down correct
DJCO.US Daily Journal Corporation 20251027 0 419.39 419.39 348.63 374.53 393549 374.53 down down correct
DKNG.US DraftKings Inc 20251027 0 32.915 33.375 32.012 32.96 18139400 32.96 up up correct
DLHC.US DLH Holdings Corp 20251027 0 5.76 5.8488 5.76 5.77 6707 5.77 up up correct
DLO.US DLocal Limited Class A Common Shares 20251027 0 15.72 15.88 15.27 15.38 1446483 15.38 down down correct
DLPN.US Dolphin Entertainment Inc 20251027 0 1.61 1.8 1.56 1.76 66993 1.76 up up correct
DLTH.US Duluth Holdings Inc 20251027 0 3.23 3.23 3.1 3.12 45894 3.12 down down correct
DLTR.US Dollar Tree Inc 20251027 0 100.02 102.99 100.02 102.59 4854898 102.59 up up correct
DMAC.US DiaMedica Therapeutics Inc 20251027 0 6.91 7.1 6.7729 6.88 269320 6.88 down down correct
DMLP.US Dorchester Minerals L.P 20251027 0 25.45 25.6 25.1 25.26 86767 23.839 down up incorrect
DMRC.US Digimarc Corporation 20251027 0 10.14 10.185 9.73 9.77 91494 9.77 down up incorrect
DNLI.US Denali Therapeutics Inc 20251027 0 16.17 16.78 16.12 16.21 1488747 16.21 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20251027 0 3.94 4.34 3.9 4.16 11174880 4.16 up up correct
DOCU.US DocuSign Inc 20251027 0 72.46 72.46 71.21 71.44 1677858 71.44 down down correct
DOGZ.US Dogness (International) Corporation 20251027 0 11.89 12.41 11.38 11.76 79757 11.76 down down correct
DOMO.US Domo Inc 20251027 0 14.18 14.2 13.7 13.95 750044 13.95 down down correct
DOOO.US BRP Inc 20251027 0 67.85 68.18 66.605 66.71 78832 66.5636 down down correct
DORM.US Dorman Products Inc 20251027 0 163.49 164 149 153.75 833148 153.75 down down correct
DOX.US Amdocs Limited 20251027 0 83.5 84.42 82.6321 84.27 937971 83.7235 up up correct
DOYU.US DouYu International Holdings Limited 20251027 0 7.01 7.25 6.94 6.99 27600 6.99 down down correct
DPRO.US Draganfly Inc. Common Shares 20251027 0 9.9 10.19 9.42 9.53 3671818 9.53 down up incorrect
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20251027 0 35.04 35.205 34.18 34.746 14000 27.8285 down up incorrect
DRIO.US DarioHealth Corp 20251027 0 16.12 16.225 14.82 15.75 35828 15.75 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20251027 0 4 4.07 3.96 4.07 36900 4.07 up up correct
DRVN.US Driven Brands Holdings Inc 20251027 0 15.23 15.35 15.05 15.235 981332 15.235 up up correct
DSGN.US Design Therapeutics Inc 20251027 0 5.73 7.01 5.73 6.97 329917 6.97 up up correct
DSGX.US The Descartes Systems Group Inc 20251027 0 96.8 97.06 95.02 95.52 467655 95.52 down down correct
DSP.US Viant Technology Inc 20251027 0 9.36 9.47 8.97 9.08 216092 9.08 down down correct
DSWL.US Deswell Industries Inc 20251027 0 3.46 3.58 3.44 3.51 11801 3.4164 up down incorrect
DTIL.US Precision BioSciences Inc 20251027 0 6.72 7.51 6.63 7.18 219629 7.18 up up correct
DTSS.US Datasea Inc 20251027 0 1.9513 1.975 1.915 1.93 30339 1.93 down up incorrect
DTST.US Data Storage Corporation 20251027 0 4.23 4.34 4.23 4.27 35300 4.27 up down incorrect
DUO.US Fangdd Network Group Ltd 20251027 0 2.28 2.28 2.14 2.23 258700 2.23 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20251027 0 317.35 318.84 305.16 306.73 980800 306.73 down down correct
DUOT.US Duos Technologies Group Inc 20251027 0 9.6 10.65 9.52 10.1 812869 10.1 up up correct
DVAX.US Dynavax Technologies Corporation 20251027 0 10.41 10.59 10.39 10.49 1114584 10.49 up up correct
DWSN.US Dawson Geophysical Company 20251027 0 2.32 2.35 2.12 2.2 94900 2.2 down down correct
DXCM.US DexCom Inc 20251027 0 70.87 71.12 69.82 70.63 2908900 70.63 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20251027 0 1.07 1.09 1.03 1.04 55086 1.04 down down correct
DXPE.US DXP Enterprises Inc 20251027 0 123.05 124.58 120.86 123 113200 123 down down correct
DXYN.US The Dixie Group Inc 20251027 0 0.65 0.7146 0.65 0.7097 24207 0.7097 up up correct
DYAI.US Dyadic International Inc 20251027 0 1.18 1.25 1.1 1.18 101338 1.18
DYN.US Dyne Therapeutics Inc 20251027 0 23.4 24.95 23 24.17 12671820 24.17 up up correct
DYNT.US Dynatronics Corporation 20251027 0 0.045 0.045 0.045 0.045 10 0.045
EA.US Electronic Arts Inc 20251027 0 200.63 200.9 200.45 200.5 1939000 200.1232 down down correct
EBAY.US eBay Inc 20251027 0 97.41 98.25 96.82 98.01 3807100 97.34 up up correct
EBC.US Eastern Bankshares Inc 20251027 0 17.66 17.81 17.21 17.23 4203700 16.9948 down down correct
EBET.US Esports Technologies Inc 20251027 0 0.0011 0.0011 0.0011 0.0011 15671 0.0011
EBMT.US Eagle Bancorp Montana Inc 20251027 0 16.91 16.97 16.66 16.69 12889 16.4381 down down correct
EBON.US Ebang International Holdings Inc 20251027 0 4.48 4.73 4.46 4.56 23500 4.56 up up correct
ECOR.US electroCore Inc 20251027 0 5.01 5.09 4.87 4.9 17600 4.9 down up incorrect
ECPG.US Encore Capital Group Inc 20251027 0 44.88 45.3 44.08 44.4 165415 44.4 down down correct
EDAP.US EDAP TMS S.A 20251027 0 2.35 2.41 2.3 2.3379 39448 2.3379 down down correct
EDIT.US Editas Medicine Inc 20251027 0 3.545 3.62 3.145 3.25 6131756 3.25 down down correct
EDRY.US EuroDry Ltd 20251027 0 12.48 12.48 12.08 12.2299 736 12.2299 down down correct
EDSA.US Edesa Biotech Inc 20251027 0 2.68 2.69 2.6 2.63 17300 2.63 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20251027 0 1.08 1.11 1.04 1.04 2338 1.04 down down correct
EDUC.US Educational Development Corporation 20251027 0 1.46 1.53 1.42 1.51 29800 1.51 up up correct
EEFT.US Euronet Worldwide Inc 20251027 0 83.18 84.6 80.42 80.56 1768271 80.56 down down correct
EEIQ.US Elite Education Group International Limited 20251027 0 0.5159 0.5298 0.461 0.49 112300 7.84 down down correct
EFOI.US Energy Focus Inc 20251027 0 2.6754 2.88 2.6754 2.88 5459 2.88 up up correct
EFSC.US Enterprise Financial Services Corp 20251027 0 55.39 56.6 54.835 54.92 116163 54.6101 down up incorrect
EFTR.US Effector Therapeutics Inc 20251027 0 0.0002 0.0002 0.0002 0.0002 1068 0.0002
EGAN.US eGain Corporation 20251027 0 14.48 14.565 13.78 13.98 275666 13.98 down down correct
EGBN.US Eagle Bancorp Inc 20251027 0 17.44 17.91 17.24 17.74 527800 17.7228 up up correct
EGLE.US Eagle Bulk Shipping Inc 20251027 0 29.569 29.569 29.569 29.569 81 29.3609
EGRX.US Eagle Pharmaceuticals Inc 20251027 0 0.22 0.75 0.22 0.75 1600 0.75 up down incorrect
EH.US EHang Holdings Limited 20251027 0 17.94 18 17.49 17.86 1198270 17.86 down up incorrect
EHTH.US eHealth Inc 20251027 0 5.41 5.48 5.18 5.28 488502 5.28 down down correct
EIOAX.US EIOAX 20251027 0 8.69 8.69 8.69 8.69 0 8.4127
EIOMX.US EIOMX 20251027 0 8.55 8.55 8.55 8.55 0 8.2679
EJH.US E 20251027 0 1 1.02 0.9991 1.01 31832 1.01 up up correct
EKSO.US Ekso Bionics Holdings Inc 20251027 0 5.09 5.2708 4.82 4.92 35972 4.92 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20251027 0 3.58 3.9 3.4 3.83 2848100 3.83 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20251027 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ELSE.US Electro 20251027 0 4.68 4.695 4.68 4.695 557 4.695 up up correct
ELTK.US Eltek Ltd 20251027 0 11.3 11.3 11.26 11.26 1900 11.26 down down correct
ELYS.US Elys Game Technology Corp 20251027 0 0.0002 0.0002 0.0002 0.0002 487 0.0002
EM.US Smart Share Global Limited 20251027 0 1.35 1.37 1.33 1.37 477211 1.37 up up correct
EML.US The Eastern Company 20251027 0 21.3 21.8081 21.3 21.37 7572 21.1264 up up correct
ENLV.US Enlivex Therapeutics Ltd 20251027 0 1.1 1.1 1.06 1.08 85800 1.08 down down correct
ENPH.US Enphase Energy Inc 20251027 0 37.01 37.55 36.23 36.81 6076400 36.81 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20251027 0 2.22 2.255 2.11 2.14 44500 2.14 down down correct
ENSG.US The Ensign Group Inc 20251027 0 186.25 188.2 185.29 186.5 563100 186.4314 up down incorrect
ENTA.US Enanta Pharmaceuticals Inc 20251027 0 10.53 10.79 10.39 10.5 475600 10.5 down up incorrect
ENTG.US Entegris Inc 20251027 0 93.95 94.5906 92.775 94.32 1884089 94.1389 up up correct
ENTX.US Entera Bio Ltd 20251027 0 2.22 2.37 2.2 2.33 199180 2.33 up up correct
ENVB.US Enveric Biosciences Inc 20251027 0 0.6092 0.6199 0.5902 0.6147 33935 7.3764 up up correct
ENVX.US Enovix Corporation 20251027 0 12.49 12.65 12.11 12.17 4356400 12.17 down down correct
EOLS.US Evolus Inc 20251027 0 6.8 7.338 6.78 7.22 1508098 7.22 up up correct
EOSE.US Eos Energy Enterprises Inc 20251027 0 16.24 16.95 15.235 15.38 21176500 15.38 down down correct
EOSEW.US Eos Energy Enterprises Inc 20251027 0 5.1 5.69 3.93 4.15 443490 4.15 down down correct
EPSN.US Epsilon Energy Ltd 20251027 0 4.94 4.9613 4.885 4.89 99962 4.8286 down down correct
EQ.US Equillium Inc 20251027 0 1.41 1.45 1.32 1.37 160547 1.37 down down correct
EQBK.US Equity Bancshares Inc 20251027 0 42 42.48 41.16 41.61 111800 41.4431 down down correct
EQIX.US Equinix Inc. (REIT) 20251027 0 843 851.08 834.85 842.77 468500 833.1562 down up incorrect
ERAS.US Erasca Inc. Common Stock 20251027 0 2.42 2.505 2.37 2.39 815400 2.39 down up incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20251027 0 9.5 9.53 9.41 9.43 14380600 9.43 down down correct
ERIE.US Erie Indemnity Company 20251027 0 324.99 330.535 324.82 329.97 194225 328.2577 up up correct
ERII.US Energy Recovery Inc 20251027 0 18.15 18.32 17.4691 17.59 291224 17.59 down down correct
ESCA.US Escalade Incorporated 20251027 0 11.94 12.16 11.68 11.69 12995 11.5619 down down correct
ESEA.US Euroseas Ltd 20251027 0 55.67 56.7799 54.68 54.92 22001 54.2942 down down correct
ESLT.US Elbit Systems Ltd 20251027 0 495 496 481.07 487.01 98459 486.351 down down correct
ESPR.US Esperion Therapeutics Inc 20251027 0 2.75 2.92 2.73 2.9 6172141 2.9 up up correct
ESQ.US Esquire Financial Holdings Inc 20251027 0 102.82 103.585 98.4 98.4 45204 98.0387 down down correct
ESSA.US ESSA Bancorp Inc 20251027 0 610 615 580 590 50112700 590 down down correct
ESSC.US East Stone Acquisition Corporation 20251027 0 25.93 25.93 25.883 25.883 200 25.8732 down down correct
ESTA.US Establishment Labs Holdings Inc 20251027 0 49.66 51.125 49.15 50.805 348985 50.805 up up correct
ETNB.US 89bio Inc 20251027 0 14.82 14.84 14.79 14.83 7239211 14.83 up up correct
ETON.US Eton Pharmaceuticals Inc 20251027 0 18.53 18.7432 18 18.48 152052 18.48 down down correct
ETSY.US Etsy Inc 20251027 0 74.7 76.1 74.4 75.56 3155689 75.56 up up correct
EVCM.US EverCommerce Inc. Common Stock 20251027 0 11.88 12.079 11.675 12.04 126981 12.04 up up correct
EVER.US EverQuote Inc 20251027 0 20.66 20.97 20.12 20.25 557418 20.25 down down correct
EVFM.US Evofem Biosciences Inc 20251027 0 0.02 0.02 0.009 0.012 1100700 0.012 down down correct
EVGN.US Evogene Ltd 20251027 0 1.29 1.29 1.26 1.27 49573 1.27 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20251027 0 4.19 4.22 4.08 4.2 2818693 4.2 up up correct
EVGOW.US EVgo Equity Warrants 20251027 0 0.188 0.2 0.188 0.2 28600 0.2 up up correct
EVLO.US Evelo Biosciences Inc 20251027 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
EVLV.US Newhold Investment Corp 20251027 0 8.3 8.34 8.06 8.07 1584719 8.07 down up incorrect
EVLVW.US Evolv Technologies Holdings Inc 20251027 0 0.76 0.811 0.702 0.77 118557 0.77 up up correct
EVOK.US Evoke Pharma Inc 20251027 0 4.75 5.22 4.5676 5.22 34698 5.22 up up correct
EVOL.US Evolving Systems Inc 20251027 0 0.4 0.4 0.4 0.4 553 0.4
EWBC.US East West Bancorp Inc 20251027 0 103.74 103.74 101.98 102.77 602132 101.4489 down up incorrect
EWCZ.US European Wax Center Inc. Class A Common Stock 20251027 0 3.84 3.9 3.75 3.76 257593 3.76 down up incorrect
EWTX.US Edgewise Therapeutics Inc 20251027 0 15.23 16.3799 15.23 16.03 935938 16.03 up up correct
EXAS.US Exact Sciences Corporation 20251027 0 64.85 65 63.295 63.5 2987510 63.5 down down correct
EXC.US Exelon Corporation 20251027 0 47.89 48.09 47.6 48.07 7681000 47.2493 up up correct
EXEL.US Exelixis Inc 20251027 0 39.04 40.02 38.91 39.99 2268154 39.99 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20251027 0 1.76 1.76 1.69 1.71 329264 1.71 down down correct
EXLS.US ExlService Holdings Inc 20251027 0 41.36 41.7 41.11 41.47 1444618 41.47 up up correct
EXPD.US Expeditors International of Washington Inc 20251027 0 118.73 119.77 117.69 119.65 932000 119.0228 up up correct
EXPE.US Expedia Group Inc 20251027 0 219.18 223.81 218.95 222.5 1382000 221.6483 up up correct
EXPI.US eXp World Holdings Inc 20251027 0 11.33 11.5 11.2142 11.29 910494 11.29 down down correct
EXPO.US Exponent Inc 20251027 0 69.3 69.44 67.66 67.77 363000 67.2146 down up incorrect
EXTR.US Extreme Networks Inc 20251027 0 21.15 21.269 20.675 20.74 1736353 20.74 down down correct
EYE.US National Vision Holdings Inc 20251027 0 25.66 26.175 25.44 25.95 1359843 25.95 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20251027 0 36.55 36.63 36.55 36.58 14024 35.8322 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20251027 0 12 12.37 11.875 12.11 836420 12.11 up up correct
EZGO.US EZGO Technologies Ltd 20251027 0 0.16 0.166 0.159 0.163 19212 4.075 up up correct
EZPW.US EZCORP Inc 20251027 0 18.32 18.35 17.96 18.09 406686 18.09 down down correct
FA.US First Advantage Corporation Common Stock 20251027 0 14.39 14.58 14.05 14.22 585354 14.22 down down correct
FAMI.US Farmmi Inc 20251027 0 1.88 1.94 1.83 1.88 10900 1.88
FANG.US Diamondback Energy Inc 20251027 0 146.5 147.66 143.9 144.4 1389400 142.56 down down correct
FARM.US Farmer Bros. Co 20251027 0 1.76 1.82 1.75 1.76 63728 1.76
FAST.US Fastenal Company 20251027 0 43.02 43.11 42.39 42.54 6755500 42.0872 down down correct
FAT.US FAT Brands Inc 20251027 0 1.9 1.97 1.86 1.895 48411 1.895 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20251027 0 2.545 2.58 2.5247 2.58 783 2.58 up up correct
FATBP.US FAT Brands Inc 20251027 0 2.458 2.458 2.24 2.36 10000 2.36 down down correct
FATE.US Fate Therapeutics Inc 20251027 0 1.745 1.9399 1.485 1.55 8620213 1.55 down down correct
FB.US Meta Platforms Inc. 20251027 0 41.801 41.901 41.801 41.889 700 41.1258 up up correct
FBIO.US Fortress Biotech Inc 20251027 0 2.53 2.61 2.47 2.57 376700 2.57 up up correct
FBIOP.US Fortress Biotech Inc 20251027 0 6.95 7.3 6.75 7.02 35300 7.02 up up correct
FBIZ.US First Business Financial Services Inc 20251027 0 50.85 50.85 50.11 50.23 15262 49.6512 down down correct
FBNC.US First Bancorp 20251027 0 49.24 49.92 48.7601 49.7 218048 49.4779 up up correct
FBRT.US PE 20251027 0 21.37 21.57 21.37 21.47 9891 21.0117 up up correct
FBRX.US Forte Biosciences Inc 20251027 0 12.25 13.5117 12.1 13 140073 13 up up correct
FCAP.US First Capital Inc 20251027 0 42.06 42.06 42.05 42.05 1910 41.8316 down down correct
FCBC.US First Community Bankshares Inc 20251027 0 33.61 34.12 32.92 32.965 28051 31.4408 down down correct
FCCO.US First Community Corporation 20251027 0 27.45 27.92 27.14 27.44 26158 27.1342 down down correct
FCEL.US FuelCell Energy Inc 20251027 0 8.13 8.22 7.77 7.89 2420800 7.89 down down correct
FCFS.US FirstCash Inc 20251027 0 154.23 154.7 149.11 150.74 231231 149.9959 down down correct
FCNCA.US First Citizens BancShares Inc 20251027 0 1791.23 1802.95 1774.99 1786.1 107300 1782.243 down down correct
FCNCP.US First Citizens BancShares Inc 20251027 0 22.23 22.45 22.23 22.44 6400 21.7637 up up correct
FCREX.US FCREX 20251027 0 12 12 12 12 0 11.6206
FCRIX.US FCRIX 20251027 0 12.04 12.04 12.04 12.04 0 11.5649
FCRUX.US FCRUX 20251027 0 11.97 11.97 11.97 11.97 0 11.6124
FCUV.US Focus Universal Inc. Common Stock 20251027 0 4.9 5.25 3.93 4.24 16480 42.4 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20251027 0 44.75 45 43.855 44.68 7470 43.8401 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20251027 0 11.3 12.32 10.87 12.27 1728676 12.27 up up correct
FDUS.US Fidus Investment Corporation 20251027 0 20.65 20.93 20.62 20.93 194558 20.4715 up up correct
FECAX.US FECAX 20251027 0 22.57 22.57 22.57 22.57 0 21.7374
FEIM.US Frequency Electronics Inc 20251027 0 39.67 39.67 36.6 36.81 203392 36.81 down up incorrect
FELE.US Franklin Electric Co. Inc 20251027 0 98.74 99.6 98.1 98.5 228064 97.9637 down down correct
FEMY.US Femasys Inc. Common Stock 20251027 0 0.636 0.75 0.624 0.709 3919300 0.709 up up correct
FENC.US Fennec Pharmaceuticals Inc 20251027 0 8.99 9.1 8.8 8.82 105470 8.82 down down correct
FFBC.US First Financial Bancorp 20251027 0 24.22 24.325 23.82 24.03 447646 23.5767 down down correct
FFBW.US FFBW Inc 20251027 0 14.2 14.2 14.2 14.2 0 14.2
FFIC.US Flushing Financial Corporation 20251027 0 13.24 13.3 13.05 13.12 163693 12.9495 down up incorrect
FFIN.US First Financial Bankshares Inc 20251027 0 31.49 32.065 31.21 31.31 756014 31.1217 down down correct
FFIV.US F5 Networks Inc 20251027 0 303.6 304.61 288.7 290.41 1878177 290.41 down up incorrect
FFWM.US First Foundation Inc 20251027 0 5.6 5.64 5.49 5.55 459000 5.55 down down correct
FGBI.US First Guaranty Bancshares Inc 20251027 0 7.94 8.2399 7.94 8.19 15632 8.1736 up up correct
FGBIP.US First Guaranty Bancshares Inc 20251027 0 17.8 17.985 16.41 17.15 8900 16.3087 down down correct
FGEN.US FibroGen Inc 20251027 0 10.86 11.135 10.6838 11.12 15198 11.12 up up correct
FHB.US First Hawaiian Inc 20251027 0 25.01 25.26 24.685 25.01 1643627 24.4953
FHN.US PF 20251027 0 18.64 18.65 18.52 18.55 1587 18.2493 down down correct
FHTX.US Foghorn Therapeutics Inc 20251027 0 4.08 4.2 3.94 4.12 849755 4.12 up up correct
FIBK.US First Interstate BancSystem Inc 20251027 0 31.67 32.67 31.66 32.17 1208203 31.3225 up up correct
FINW.US FinWise Bancorp Common Stock 20251027 0 18.13 18.33 17.93 17.95 4619 17.95 down up incorrect
FISI.US Financial Institutions Inc 20251027 0 29.39 29.88 29.05 29.45 273039 29.1712 up up correct
FISV.US Fiserv Inc 20251027 0 126.36 126.8 124.94 126.54 3809900 126.54 up up correct
FITB.US Fifth Third Bancorp 20251027 0 42.855 42.99 42.1625 42.45 6834960 42.0928 down down correct
FITBI.US Fifth Third Bancorp 20251027 0 25.72 25.72 25.62 25.665 21540 25.1611 down down correct
FITBO.US Fifth Third Bancorp 20251027 0 20.61 20.74 20.55 20.65 11600 20.3252 up up correct
FITBP.US Fifth Third Bancorp 20251027 0 25.12 25.22 24.99 25.2 8200 24.8209 up up correct
FIVE.US Five Below Inc 20251027 0 163.47 168.98 159.4 160.25 1027365 160.25 down down correct
FIVN.US Five9 Inc 20251027 0 23.94 23.96 23.4905 23.66 1158394 23.66 down down correct
FIZZ.US National Beverage Corp 20251027 0 35.94 35.98 34.57 34.81 313674 34.81 down down correct
FKWL.US Franklin Wireless Corp 20251027 0 5.15 5.48 4.95 5.1 57100 5.0606 down down correct
FLEX.US Flex Ltd 20251027 0 65.52 65.879 64.315 64.66 4351754 64.66 down down correct
FLGC.US Flora Growth Corp 20251027 0 12.97 13.11 11.67 11.67 31793 11.67 down up incorrect
FLGT.US Fulgent Genetics Inc 20251027 0 23.63 23.7 23.14 23.31 198100 23.31 down up incorrect
FLL.US Full House Resorts Inc 20251027 0 2.85 2.85 2.68 2.72 156839 2.72 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20251027 0 19.98 20.33 18.38 18.74 7749600 18.74 down down correct
FLNT.US Fluent Inc 20251027 0 2.13 2.195 2.09 2.12 17313 2.12 down down correct
FLUX.US Flux Power Holdings Inc 20251027 0 6.4 6.4 5.44 5.56 795800 5.56 down down correct
FLWS.US 1 20251027 0 4.95 4.95 3.7 3.885 4363207 3.885 down down correct
FLXN.US Flexion Therapeutics Inc 20251027 0 25.792 25.83 25.77 25.825 3000 24.9812 up up correct
FLXS.US Flexsteel Industries Inc 20251027 0 36.11 36.58 36 36 64456 35.8236 down down correct
FLYW.US Flywire Corporation 20251027 0 13.85 14.14 13.7 13.91 1673893 13.91 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20251027 0 24.51 24.63 23.614 23.96 21040 23.7488 down up incorrect
FMBH.US First Mid Bancshares Inc 20251027 0 37.47 37.5 36.7 36.7 44575 36.2426 down up incorrect
FMNB.US Farmers National Banc Corp 20251027 0 13.6 13.75 13.4 13.41 268734 13.0879 down down correct
FNCH.US Finch Therapeutics Group Inc 20251027 0 12.5 13.5 12.35 13.5 7000 13.5 up up correct
FNKO.US Funko Inc 20251027 0 3.33 3.36 3.16 3.16 706638 3.16 down up incorrect
FNLC.US The First Bancorp Inc 20251027 0 25.65 25.65 25.1381 25.28 15762 24.9406 down down correct
FNWB.US First Northwest Bancorp 20251027 0 8.27 9.015 8.27 8.87 16310 8.87 up up correct
FNWD.US Finward Bancorp Common Stock 20251027 0 33.29 34.02 32.82 32.9 52000 32.797 down down correct
FOLD.US Amicus Therapeutics Inc 20251027 0 8.66 8.95 8.63 8.88 6102978 8.88 up up correct
FONR.US FONAR Corporation 20251027 0 15.45 15.51 15.33 15.33 12300 15.33 down down correct
FORA.US Forian Inc 20251027 0 2.19 2.43 2.19 2.33 72800 2.33 up up correct
FORD.US Forward Industries Inc 20251027 0 17.28 17.41 15.84 16.97 527907 16.97 down down correct
FORM.US FormFactor Inc 20251027 0 43.94 44.2 43.03 43.77 907636 43.77 down down correct
FORR.US Forrester Research Inc 20251027 0 9.31 9.39 8.9 8.9 97702 8.9 down down correct
FORTY.US Formula Systems (1985) Ltd 20251027 0 148 148 148 148 335 147.5552
FOSL.US Fossil Group Inc 20251027 0 2.3 2.36 2.275 2.3 410614 2.3
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20251027 0 18.59 18.9 18.126 18.5 7200 18.0242 down down correct
FOX.US Fox Corporation 20251027 0 53 54.82 52.99 54.81 1098400 54.517 up up correct
FOXA.US Fox Corporation 20251027 0 59.74 61.31 59.57 61.27 3495600 60.9709 up up correct
FOXF.US Fox Factory Holding Corp 20251027 0 24.9 25.35 23.975 24.34 516136 24.34 down down correct
FPAY.US FlexShopper Inc 20251027 0 0.0051 0.015 0.0051 0.01 521291 0.01 up up correct
FRAF.US Franklin Financial Services Corporation 20251027 0 46.4 46.85 46.26 46.51 16300 45.856 up up correct
FRBA.US First Bank 20251027 0 15.81 15.9897 15.68 15.77 49281 15.6273 down up incorrect
FRHC.US Freedom Holding Corp 20251027 0 158.53 160.79 156.42 156.77 58600 156.77 down down correct
FRME.US First Merchants Corporation 20251027 0 37.3 37.42 36.71 36.75 241425 36.0582 down down correct
FROG.US JFrog Ltd 20251027 0 50 50.71 49.775 49.91 510600 49.91 down down correct
FROPX.US FROPX 20251027 0 17.05 17.05 17.05 17.05 0 16.0054
FRPH.US FRP Holdings Inc 20251027 0 24.99 25.0369 24.51 24.53 41204 24.53 down down correct
FRPT.US Freshpet Inc 20251027 0 54.09 55.97 53.28 55.82 1044625 55.82 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20251027 0 11.52 11.6 11.38 11.38 2583660 11.38 down down correct
FRST.US Primis Financial Corp 20251027 0 10.76 11.11 10.74 10.87 115514 10.6922 up down incorrect
FRSX.US Foresight Autonomous Holdings Ltd 20251027 0 2.39 2.4 2.3306 2.34 5506 7.02 down up incorrect
FSBC.US Five Star Bancorp 20251027 0 36 36 35.115 35.58 77980 35.1564 down down correct
FSBW.US FS Bancorp Inc 20251027 0 39.36 40.525 38.69 39.01 9233 38.4618 down down correct
FSEA.US First Seacoast Bancorp 20251027 0 11.5 11.505 11.455 11.505 5898 11.505 up up correct
FSFG.US First Savings Financial Group Inc 20251027 0 31.03 31.17 30.52 30.76 21440 30.6108 down up incorrect
FSLR.US First Solar Inc 20251027 0 243.605 249.56 241.41 247.69 2068947 247.69 up down incorrect
FSTR.US L.B. Foster Company 20251027 0 27.54 27.5931 26.38 26.38 19398 26.38 down down correct
FSV.US FirstService Corporation 20251027 0 165.23 166.475 162.5 162.69 386260 162.403 down down correct
FTCI.US FTC Solar Inc 20251027 0 8.81 9.14 8.65 9.03 25300 9.03 up up correct
FTDR.US Frontdoor Inc 20251027 0 68.78 69.27 68.39 68.84 268814 68.84 up up correct
FTEK.US Fuel Tech Inc 20251027 0 2.82 2.9168 2.71 2.74 154553 2.74 down down correct
FTFT.US Future FinTech Group Inc 20251027 0 2.12 2.16 2.05 2.15 6775 8.6 up up correct
FTHM.US Fathom Holdings Inc 20251027 0 1.76 1.78 1.68 1.71 181659 1.71 down down correct
FTNT.US Fortinet Inc 20251027 0 86.13 86.56 85.14 85.29 4166138 85.29 down down correct
FULC.US Fulcrum Therapeutics Inc 20251027 0 9.24 9.72 9.02 9.65 273000 9.65 up up correct
FULT.US Fulton Financial Corporation 20251027 0 18.09 18.18 17.905 17.96 1103333 17.7868 down down correct
FULTP.US Fulton Financial Corporation 20251027 0 19.92 19.92 19.7 19.9 5900 19.5675 down down correct
FUNC.US First United Corporation 20251027 0 37.36 37.5 36.6 36.61 16654 36.3688 down down correct
FUND.US Sprott Focus Trust Inc 20251027 0 8.4 8.45 8.39 8.41 7700 8.2297 up down incorrect
FUSB.US First US Bancshares Inc 20251027 0 12.25 12.75 12.25 12.7 1059 12.6378 up up correct
FUTU.US Futu Holdings Limited 20251027 0 184.49 186.3432 181.409 182.04 2010206 182.04 down down correct
FVCB.US FVCBankcorp Inc 20251027 0 12.9 13.065 12.52 12.52 15786 12.4696 down down correct
FWONA.US Formula One Group 20251027 0 87.42 87.98 87.07 87.62 96900 87.62 up down incorrect
FWONK.US Formula One Group 20251027 0 95.67 95.67 94.36 94.84 1333100 94.84 down down correct
FWRD.US Forward Air Corporation 20251027 0 19.7 20.19 19.395 19.78 569786 19.78 up down incorrect
FWRG.US First Watch Restaurant Group Inc. Common Stock 20251027 0 18.43 18.57 17.92 18.03 1018184 18.03 down up incorrect
FXNC.US First National Corporation 20251027 0 22.96 23.14 22.7 22.71 11095 22.4118 down down correct
FYBR.US Frontier Communications Parent Inc 20251027 0 37.57 37.58 37.51 37.56 1632259 37.56 down down correct
GABC.US German American Bancorp Inc 20251027 0 39.3 39.48 39.0094 39.165 103707 38.6054 down down correct
GAIA.US Gaia Inc 20251027 0 5.83 5.95 5.61 5.62 98520 5.62 down down correct
GAIN.US Gladstone Investment Corporation 20251027 0 13.9 13.99 13.61 13.97 128100 13.65 up down incorrect
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20251027 0 25.054 25.09 25.05 25.09 2393 25.09 up down incorrect
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20251027 0 23.74 23.992 23.74 23.992 2300 23.992 up up correct
GALT.US Galectin Therapeutics Inc 20251027 0 5.23 5.34 5.09 5.1 184900 5.1 down up incorrect
GAMB.US Gambling.com Group Limited Ordinary Shares 20251027 0 7.66 7.84 7.585 7.68 881172 7.68 up down incorrect
GAME.US Engine Media Holdings Inc. Common Stock 20251027 0 0.72 0.746 0.71 0.741 1327000 0.741 up up correct
GANX.US Gain Therapeutics Inc 20251027 0 2.02 2.03 1.905 1.95 331915 1.95 down down correct
GASS.US StealthGas Inc 20251027 0 6.52 6.6337 6.48 6.5 71155 6.5 down down correct
GBCI.US Glacier Bancorp Inc 20251027 0 44.11 44.46 43.39 43.59 824000 43.2551 down down correct
GBDC.US Golub Capital BDC Inc 20251027 0 14.28 14.33 14.225 14.31 1801152 13.9175 up up correct
GBIO.US Generation Bio Co 20251027 0 6.11 6.11 5.9 6 42561 6 down down correct
GBLI.US Global Indemnity Group LLC 20251027 0 28.83 28.83 28.83 28.83 0 28.467
GBNY.US Generations Bancorp NY Inc 20251027 0 17.15 17.17 17.15 17.17 500 17.17 up up correct
GBRGW.US Goldenbridge Acquisition Limited 20251027 0 0.0471 0.0471 0.0471 0.0471 100 0.0471
GCBC.US Greene County Bancorp Inc 20251027 0 22.98 23.2664 22.65 22.84 10940 22.6405 down down correct
GCMG.US GCM Grosvenor Inc 20251027 0 11.71 11.755 11.655 11.7 955700 11.4522 down down correct
GCMGW.US GCM Grosvenor Inc 20251027 0 0.23 0.277 0.23 0.24 20553 0.24 up up correct
GCREX.US Griffin Institutional Access Real Estate 20251027 0 22.84 22.84 22.84 22.84 0 22.5416
GDEN.US Golden Entertainment Inc 20251027 0 22.06 22.34 22.06 22.3 108985 22.0984 up down incorrect
GDEV.US Nexters Inc. Ordinary Shares 20251027 0 24.92 24.92 23.83 24.36 2668 24.36 down down correct
GDEVW.US Nexters Inc. Warrant 20251027 0 0.0301 0.0301 0.0301 0.0301 13433 0.0301
GDRX.US GoodRx Holdings Inc 20251027 0 3.95 3.99 3.77 3.77 2123319 3.77 down down correct
GDS.US GDS Holdings Limited 20251027 0 36.1 36.44 35.645 35.9 1313882 35.9 down down correct
GDYN.US Grid Dynamics Holdings Inc 20251027 0 8.03 8.32 7.94 8.19 1235754 8.19 up up correct
GECC.US Great Elm Capital Corporation 20251027 0 7.7 7.9 7.6 7.89 213939 7.5119 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20251027 0 25.08 25.08 25.05 25.05 2200 24.6827 down down correct
GEG.US Great Elm Group Inc 20251027 0 2.51 2.55 2.49 2.5 19200 2.5 down down correct
GENC.US Gencor Industries Inc 20251027 0 14.59 14.59 13.9 13.92 34700 13.92 down down correct
GEOS.US Geospace Technologies Corporation 20251027 0 26.8 29.8927 26.75 27.28 641738 27.28 up down incorrect
GERN.US Geron Corporation 20251027 0 1.26 1.28 1.24 1.28 5450587 1.28 up down incorrect
GEVO.US Gevo Inc 20251027 0 2.5 2.52 2.36 2.39 4247577 2.39 down up incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20251027 0 1.09 1.14 1.05 1.07 442900 1.07 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20251027 0 0.1427 0.21 0.1427 0.21 522 0.21 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20251027 0 35.325 36.17 35.17 35.42 2140470 35.42 up up correct
GGAL.US Grupo Financiero Galicia S.A 20251027 0 50 52.13 47.07 49.14 14619700 48.4776 down down correct
GH.US Guardant Health Inc 20251027 0 72.56 73.31 70.01 70.85 1971529 70.85 down down correct
GHRS.US GH Research PLC Ordinary Shares 20251027 0 14.16 14.55 13.83 14.315 294853 14.315 up down incorrect
GIFI.US Gulf Island Fabrication Inc 20251027 0 8.13 8.23 7.84 7.84 46435 7.84 down down correct
GIGGU.US GigCapital4 Inc 20251027 0 11.85 11.85 11.85 11.85 0 11.85
GIGGW.US GigCapital4 Inc 20251027 0 1.15 1.15 1.02 1.03 134912 1.03 down down correct
GIGM.US GigaMedia Limited 20251027 0 1.6202 1.66 1.6202 1.66 926 1.66 up up correct
GIII.US G 20251027 0 28.46 28.915 28.315 28.34 205990 28.2498 down down correct
GILD.US Gilead Sciences Inc 20251027 0 121.49 121.58 119.5 120.47 4752728 119.6795 down down correct
GILT.US Gilat Satellite Networks Ltd 20251027 0 15.1 15.24 14.2 14.51 1092900 14.51 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20251027 0 1.6 1.6493 1.53 1.57 117424 1.57 down down correct
GIREX.US Griffin Institutional Access Real Estate 20251027 0 24.65 24.65 24.65 24.65 0 24.3287
GLAD.US Gladstone Capital Corporation 20251027 0 19.66 19.76 19.46 19.6 342564 19.0138 down down correct
GLBE.US Global 20251027 0 35.23 35.44 34.55 34.81 711163 34.81 down down correct
GLBS.US Globus Maritime Limited 20251027 0 1.2 1.2 1.13 1.14 28900 1.14 down up incorrect
GLBZ.US Glen Burnie Bancorp 20251027 0 4.53 4.73 4.53 4.55 9399 4.55 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20251027 0 11.15 11.39 11.01 11.03 419737 11.03 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20251027 0 1.42 1.42 1.33 1.38 97356 1.38 down down correct
GLNG.US Golar LNG Limited 20251027 0 41.185 42.72 40.67 41.53 3208890 41.2594 up up correct
GLPG.US Galapagos NV 20251027 0 32.1 32.14 30.995 31.045 265925 31.045 down down correct
GLPI.US Gaming and Leisure Properties Inc 20251027 0 44.8 45.03 44.545 44.99 1454845 44.1695 up up correct
GLRE.US Greenlight Capital Re Ltd 20251027 0 12.21 12.28 12.14 12.22 180115 12.22 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20251027 0 24.19 24.19 24.19 24.19 0 23.8746
GLSI.US Greenwich LifeSciences Inc 20251027 0 10.02 10.215 9.74 9.79 43800 9.79 down down correct
GLTO.US Galecto Inc 20251027 0 8.26 8.355 7.225 7.345 66775 7.345 down up incorrect
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20251027 0 11.3 12.44 11.26 12.32 2150488 12.32 up up correct
GMBL.US Esports Entertainment Group Inc 20251027 0 0.388 0.5 0.388 0.5 1200 0.5 up up correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20251027 0 0.057 0.057 0.057 0.057 700 0.057
GNFT.US Genfit SA 20251027 0 4.26 4.3886 4.1 4.2362 2941 4.2362 down down correct
GNLN.US Greenlane Holdings Inc 20251027 0 3.19 3.34 3.19 3.3 86100 3.3 up up correct
GNPX.US Genprex Inc 20251027 0 8.8 9.2 8.6331 8.75 222365 8.75 down down correct
GNSS.US Genasys Inc 20251027 0 2.18 2.2 2.145 2.17 55948 2.17 down down correct
GNTX.US Gentex Corporation 20251027 0 23.72 24.19 23.6 23.72 4250970 23.6037
GO.US Grocery Outlet Holding Corp 20251027 0 15.06 15.15 14.325 14.35 2852900 14.35 down down correct
GOCO.US GoHealth Inc 20251027 0 4.46 4.47 4.34 4.34 23632 4.34 down down correct
GOGO.US Gogo Inc 20251027 0 9.93 9.93 9.04 9.4 1605945 9.4 down down correct
GOOD.US Gladstone Commercial Corporation 20251027 0 11.43 11.515 11.34 11.46 601668 11.0595 up up correct
GOODN.US Gladstone Commercial Corporation 20251027 0 22.36 22.568 22.36 22.506 1100 21.9662 up up correct
GOOG.US Alphabet Inc 20251027 0 265.36 270.8 264.94 269.93 22987700 269.754 up up correct
GOOGL.US Alphabet Inc 20251027 0 264.815 270.14 264.28 269.27 35235230 269.094 up down incorrect
GOSS.US Gossamer Bio Inc 20251027 0 2.48 2.53 2.34 2.39 3831100 2.39 down up incorrect
GOVX.US GeoVax Labs Inc 20251027 0 0.575 0.58 0.56 0.573 15520 14.325 down down correct
GP.US GreenPower Motor Company Inc 20251027 0 2.87 2.89 2.7 2.7 22600 2.7 down down correct
GPRE.US Green Plains Inc 20251027 0 11.33 11.37 10.5977 10.63 2995121 10.63 down down correct
GPRO.US GoPro Inc 20251027 0 2.16 2.1899 2.095 2.12 5994206 2.12 down down correct
GRBK.US Green Brick Partners Inc 20251027 0 68.04 68.82 67.24 67.68 259000 67.68 down down correct
GREE.US Greenidge Generation Holdings Inc 20251027 0 2.14 2.15 2.01 2.07 236500 2.07 down up incorrect
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20251027 0 13.77 13.99 13.77 13.92 4500 13.5808 up up correct
GRFS.US Grifols S.A 20251027 0 9.54 9.585 9.36 9.38 425270 9.38 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20251027 0 25.3 25.3 25.3 25.3 0 24.9698
GRIN.US Grindrod Shipping Holdings Ltd 20251027 0 27.54 27.54 27.48 27.535 347100 27.5175 down up incorrect
GRMN.US Garmin Ltd 20251027 0 252.37 253.94 251.41 251.42 603600 250.3465 down down correct
GRNQ.US Greenpro Capital Corp 20251027 0 1.34 1.47 1.33 1.45 70016 1.45 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20251027 0 0.0004 0.0004 0.0004 0.0004 6203 0.0004
GROW.US U.S. Global Investors Inc 20251027 0 2.65 2.67 2.6 2.6 74241 2.5694 down down correct
GRPN.US Groupon Inc 20251027 0 21.05 21.53 20.82 20.85 983600 20.85 down down correct
GRTX.US Galera Therapeutics Inc 20251027 0 0.023 0.027 0.023 0.027 613925 0.027 up down incorrect
GRVY.US Gravity Co. Ltd 20251027 0 59.99 60.8564 59.43 59.5 11425 59.5 down down correct
GRWG.US GrowGeneration Corp 20251027 0 1.77 1.785 1.68 1.69 304467 1.69 down up incorrect
GSBC.US Great Southern Bancorp Inc 20251027 0 58.46 58.46 57.39 57.39 34237 56.9959 down down correct
GSHD.US Goosehead Insurance Inc 20251027 0 74 75.23 72.44 73 388112 73 down down correct
GSIT.US GSI Technology Inc 20251027 0 10 13.1299 9.9 12.05 21303510 12.05 up up correct
GSM.US Ferroglobe PLC 20251027 0 5.07 5.11 4.98 5.08 1340829 5.0648 up up correct
GSRDX.US GSRDX 20251027 0 7.51 7.51 7.51 7.51 0 7.3586
GSREX.US GSREX 20251027 0 7.5 7.5 7.5 7.5 0 7.3627
GSRHX.US GSRHX 20251027 0 7.97 7.97 7.97 7.97 0 7.8138
GSRJX.US GSRJX 20251027 0 7.51 7.51 7.51 7.51 0 7.3638
GSRQX.US GSRQX 20251027 0 7.67 7.67 7.67 7.67 0 7.5186
GT.US The Goodyear Tire & Rubber Company 20251027 0 7.25 7.33 7.07 7.07 5666900 7.07 down down correct
GTBP.US GT Biopharma Inc 20251027 0 0.698 0.703 0.667 0.694 398900 0.694 down down correct
GTEC.US Greenland Technologies Holding Corporation 20251027 0 1.2 1.22 1.17 1.17 112600 1.17 down down correct
GTIM.US Good Times Restaurants Inc 20251027 0 1.82 1.82 1.69 1.75 161591 1.75 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20251027 0 49.22 49.705 48.19 48.51 1869900 48.51 down down correct
GTX.US Garrett Motion Inc 20251027 0 17.04 17.53 16.8 17.05 7534500 16.9008 up up correct
GURE.US Gulf Resources Inc 20251027 0 5.24 5.47 4.83 5.25 84810 5.25 up up correct
GWRS.US Global Water Resources Inc 20251027 0 10.54 10.5569 10.31 10.45 48809 10.3358 down up incorrect
GYRO.US Gyrodyne LLC 20251027 0 9.9 9.9 9.9 9.9 0 9.9
HAFC.US Hanmi Financial Corporation 20251027 0 27.28 27.5 26.91 27.19 214922 26.6483 down down correct
HAIN.US The Hain Celestial Group Inc 20251027 0 1.44 1.47 1.382 1.4 1217867 1.4 down down correct
HALL.US Hallmark Financial Services Inc 20251027 0 0.051 0.051 0.051 0.051 0 0.051
HALO.US Halozyme Therapeutics Inc 20251027 0 66.8 66.99 65.56 65.85 1343800 65.85 down up incorrect
HAS.US Hasbro Inc 20251027 0 77.53 78.39 77.18 78.09 2157000 76.8413 up up correct
HBAN.US Huntington Bancshares Incorporated 20251027 0 15.52 15.81 15.4 15.64 123965695 15.5034 up up correct
HBANM.US Huntington Bancshares Incorporated 20251027 0 23.25 23.34 22.9 23.34 34200 22.6235 up up correct
HBANP.US Huntington Bancshares Incorporated 20251027 0 18.47 18.4899 18.36 18.36 35885 18.0611 down down correct
HBCP.US Home Bancorp Inc 20251027 0 55.83 58.06 54.31 54.4 28111 53.8168 down down correct
HBIO.US Harvard Bioscience Inc 20251027 0 0.42 0.42 0.3952 0.402 329455 0.402 down down correct
HBNC.US Horizon Bancorp Inc 20251027 0 16.69 16.69 16.1 16.26 458422 16.1066 down down correct
HBT.US HBT Financial Inc 20251027 0 25.02 25.21 24.47 24.52 24600 24.1194 down down correct
HCAT.US Health Catalyst Inc 20251027 0 3.24 3.485 3.185 3.46 940041 3.46 up up correct
HCKT.US The Hackett Group Inc 20251027 0 18.94 19.0628 18.51 18.55 192053 18.4384 down down correct
HCM.US HUTCHMED (China) Limited 20251027 0 14.81 14.9864 14.64 14.86 28126 14.86 up up correct
HCSG.US Healthcare Services Group Inc 20251027 0 18.54 19.12 18.41 18.94 960205 18.94 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20251027 0 2.68 2.68 2.56 2.63 5100 157.8 down up incorrect
HCWB.US HCW Biologics Inc. Common Stock 20251027 0 3.91 3.9183 3.85 3.85 62989 3.85 down down correct
HDSN.US Hudson Technologies Inc 20251027 0 9.51 9.5741 9.17 9.36 217179 9.36 down up incorrect
HELE.US Helen of Troy Limited 20251027 0 20.48 20.59 19.87 20.04 582029 20.04 down down correct
HEPS.US D 20251027 0 2.6 2.66 2.55 2.65 107096 2.65 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20251027 0 14.79 14.79 14.63 14.63 360 14.5217 down down correct
HFFG.US HF Foods Group Inc 20251027 0 2.37 2.4612 2.25 2.25 119414 2.25 down down correct
HFWA.US Heritage Financial Corporation 20251027 0 23.13 23.345 23.05 23.11 143415 22.6523 down down correct
HGBL.US Heritage Global Inc 20251027 0 1.53 1.54 1.43 1.47 140100 1.47 down down correct
HIFS.US Hingham Institution for Savings 20251027 0 315.35 320 300.725 305.2 102641 303.0558 down down correct
HIHO.US Highway Holdings Limited 20251027 0 1.591 1.62 1.57 1.57 11132 1.57 down down correct
HIMX.US Himax Technologies Inc 20251027 0 9.54 9.67 9.42 9.56 861137 9.56 up up correct
HITI.US High Tide Inc. Common Shares 20251027 0 3.32 3.32 3.145 3.25 894404 3.25 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20251027 0 6.26 6.3 5.88 5.9 24501109 5.9 down down correct
HLIT.US Harmonic Inc 20251027 0 10.48 10.58 10.445 10.47 459040 10.47 down down correct
HLMN.US Hillman Solutions Corp 20251027 0 9.74 9.86 9.59 9.61 623129 9.61 down down correct
HLNE.US Hamilton Lane Incorporated 20251027 0 120.24 122.16 118.7975 119.96 270980 119.4755 down down correct
HNNA.US Hennessy Advisors Inc 20251027 0 9.35 9.6 9.13 9.55 9494 9.2801 up down incorrect
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20251027 0 24.99 24.99 24.99 24.99 200 24.6854
HNRG.US Hallador Energy Company 20251027 0 21.05 21.1 20.078 20.67 294305 20.67 down up incorrect
HNST.US The Honest Company Inc 20251027 0 3.64 3.71 3.63 3.67 2522631 3.67 up up correct
HOFT.US Hooker Furniture Corporation 20251027 0 8.98 9.4 8.89 9.11 38518 9.0119 up down incorrect
HOFV.US Hall of Fame Resort & Entertainment Company 20251027 0 0.45 0.485 0.45 0.45 2300 0.45
HOLX.US Hologic Inc 20251027 0 74.05 74.18 73.945 73.95 3104676 73.95 down down correct
HON.US Honeywell International Inc 20251027 0 206.3714 206.607 202.3563 202.705 5723140 200.5027 down down correct
HONE.US HarborOne Bancorp Inc 20251027 0 13.31 13.39 13.015 13.04 549000 13.04 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20251027 0 144.99 149.2 143.18 145.86 25833300 145.86 up up correct
HOOK.US HOOKIPA Pharma Inc 20251027 0 0.885 0.91 0.875 0.883 28700 0.883 down down correct
HOPE.US Hope Bancorp Inc 20251027 0 10.75 10.82 10.68 10.68 695387 10.4202 down up incorrect
HOTH.US Hoth Therapeutics Inc 20251027 0 1.35 1.4 1.34 1.385 506900 1.385 up down incorrect
HOWL.US Werewolf Therapeutics Inc 20251027 0 1.81 1.83 1.675 1.69 678815 1.69 down down correct
HPK.US HighPeak Energy Inc 20251027 0 6.98 7.039 6.65 6.66 497000 6.6203 down down correct
HQI.US HireQuest Inc 20251027 0 8.63 8.78 8.28 8.28 15900 8.1805 down up incorrect
HQY.US HealthEquity Inc 20251027 0 96.63 97.74 95.36 96.17 865828 96.17 down up incorrect
HRMY.US Harmony Biosciences Holdings Inc 20251027 0 30.9 30.96 29.72 30.11 708800 30.11 down up incorrect
HROW.US Harrow Health Inc 20251027 0 38.8 39.3 37.61 38.24 437500 38.24 down up incorrect
HRTX.US Heron Therapeutics Inc 20251027 0 1.21 1.25 1.17 1.18 1788820 1.18 down down correct
HRZN.US Horizon Technology Finance Corporation 20251027 0 5.98 6.1 5.98 6.07 540676 5.678 up up correct
HSDT.US Helius Medical Technologies Inc 20251027 0 6.89 7.21 6.71 7 998800 7 up up correct
HSIC.US Henry Schein Inc 20251027 0 64 64.475 63.18 63.54 1236870 63.54 down down correct
HSII.US Heidrick & Struggles International Inc 20251027 0 58.38 58.45 58.36 58.425 189261 58.276 up up correct
HST.US Host Hotels & Resorts Inc 20251027 0 16.55 16.92 16.52 16.64 8731100 16.3216 up down incorrect
HSTM.US HealthStream Inc 20251027 0 26.3 26.315 25.9 25.97 125686 25.9371 down down correct
HTBK.US Heritage Commerce Corp 20251027 0 10.73 10.895 10.585 10.62 563173 10.3909 down down correct
HTHT.US Huazhu Group Limited 20251027 0 39.35 39.42 38.68 38.74 1256896 38.74 down down correct
HTLD.US Heartland Express Inc 20251027 0 8.06 8.14 8.025 8.05 432286 8.0325 down down correct
HTOO.US Fusion Fuel Green PLC 20251027 0 4.93 4.94 4.77 4.87 23300 4.87 down down correct
HTOOW.US Fusion Fuel Green PLC 20251027 0 0.023 0.0232 0.0212 0.0215 103230 0.0215 down down correct
HUBG.US Hub Group Inc 20251027 0 35.78 36.53 35.67 36.12 372404 36.0061 up up correct
HUDI.US Huadi International Group Co. Ltd 20251027 0 1.45 1.45 1.4 1.44 15959 1.44 down down correct
HUIZ.US Huize Holding Limited 20251027 0 3.74 3.93 3.68 3.88 2400 3.88 up up correct
HUMA.US Humacyte Inc 20251027 0 1.72 1.74 1.66 1.68 2269425 1.68 down down correct
HUMAW.US Humacyte Inc 20251027 0 0.2551 0.2607 0.1999 0.2145 29664 0.2145 down down correct
HURC.US Hurco Companies Inc 20251027 0 18.6 19.0599 18 18.06 42842 18.06 down down correct
HURN.US Huron Consulting Group Inc 20251027 0 153.22 155.38 152.735 153.64 212412 153.64 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20251027 0 48.65 50.5 47.76 49.8 5479717 49.8 up up correct
HWBK.US Hawthorn Bancshares Inc 20251027 0 30.16 30.16 29.75 29.9 10254 29.7235 down down correct
HWC.US Hancock Whitney Corporation 20251027 0 56.1 57.05 55.91 56.5 1132800 55.6761 up up correct
HWCPZ.US HWCPZ 20251027 0 24.37 24.4 24.29 24.3 6300 23.5093 down down correct
HWKN.US Hawkins Inc 20251027 0 166.83 171.99 165.8686 169.58 97920 169.1046 up up correct
HYAC.US Haymaker Acquisition Corp. III 20251027 0 11.35 11.35 11.35 11.35 0 11.35
HYFM.US Hydrofarm Holdings Group Inc 20251027 0 2.61 2.727 2.61 2.66 6700 2.66 up up correct
HYMC.US Hycroft Mining Holding Corporation 20251027 0 6.86 6.93 6.48 6.75 1716600 6.75 down down correct
IART.US Integra LifeSciences Holdings Corporation 20251027 0 16.12 16.49 15.61 15.93 898101 15.93 down up incorrect
IAS.US Integral Ad Science Holding Corp. Common Stock 20251027 0 10.21 10.23 10.2 10.22 1323907 10.22 up down incorrect
IBCP.US Independent Bank Corporation 20251027 0 32.29 32.29 31.78 31.88 125698 30.2876 down up incorrect
IBEX.US IBEX Limited 20251027 0 38.38 38.5 37.9101 38.175 77596 38.175 down up incorrect
IBKR.US Interactive Brokers Group Inc 20251027 0 69.94 70.26 69.15 69.49 3154500 69.33 down down correct
IBOC.US International Bancshares Corporation 20251027 0 68.5 68.5 67.58 67.97 199251 67.2847 down down correct
IBRX.US ImmunityBio Inc 20251027 0 2.53 2.67 2.52 2.66 13204900 2.66 up up correct
ICCC.US ImmuCell Corporation 20251027 0 6.16 6.75 6.12 6.24 37563 6.24 up down incorrect
ICCM.US Icecure Medical 20251027 0 0.81 0.8121 0.7802 0.794 571588 0.794 down up incorrect
ICFI.US ICF International Inc 20251027 0 90.06 90.06 87.655 87.94 178562 87.7958 down down correct
ICHR.US Ichor Holdings Ltd 20251027 0 22.96 23.64 22.74 23.455 713408 23.455 up up correct
ICLR.US ICON Public Limited Company 20251027 0 178.11 184.57 175.13 182.03 905751 182.03 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20251027 0 2.85 2.859 2.8 2.814 17800 2.6848 down down correct
ICUI.US ICU Medical Inc 20251027 0 123.69 124.295 122.09 122.91 143634 122.91 down down correct
IDCC.US InterDigital Inc 20251027 0 391.94 393.28 379.685 386.83 263616 385.9678 down down correct
IDN.US Intellicheck Inc 20251027 0 4.83 4.8313 4.7 4.72 66823 4.72 down down correct
IDXX.US IDEXX Laboratories Inc 20251027 0 644.46 649.07 639.11 647.4 452626 647.4 up up correct
IDYA.US IDEAYA Biosciences Inc 20251027 0 29.5 32.45 29.07 32.37 2058300 32.37 up up correct
IEP.US Icahn Enterprises L.P 20251027 0 8.21 8.25 8.08 8.14 1085200 7.6749 down up incorrect
IESC.US IES Holdings Inc 20251027 0 439.5 440.37 407.785 412.7 178451 412.7 down down correct
IFBD.US Infobird Co. Ltd 20251027 0 1.18 1.2 1.11 1.15 31426 1.15 down down correct
IFMK.US iFresh Inc 20251027 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
IFRX.US InflaRx N.V 20251027 0 1.42 1.71 1.355 1.66 1958243 1.66 up up correct
IGIC.US International General Insurance Holdings Ltd 20251027 0 22.2 22.41 22.01 22.02 95145 21.976 down down correct
IHRT.US iHeartMedia Inc 20251027 0 3.39 3.4699 3.1736 3.25 453250 3.25 down down correct
III.US Information Services Group Inc 20251027 0 5.72 5.72 5.555 5.58 268491 5.5365 down down correct
IIIV.US i3 Verticals Inc 20251027 0 33.24 33.7 32.87 33.11 165996 33.11 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20251027 0 1.12 1.1203 1.06 1.07 209470 1.07 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20251027 0 0.4 0.4 0.4 0.4 600 0.4
IKT.US Inhibikase Therapeutics Inc 20251027 0 1.56 1.595 1.5044 1.56 42568 1.56
ILMN.US Illumina Inc 20251027 0 101 101 98.86 100.35 1319100 100.35 down down correct
ILPT.US Industrial Logistics Properties Trust 20251027 0 5.98 5.99 5.84 5.87 172489 5.8175 down down correct
IMAB.US I 20251027 0 4.4 4.75 4.39 4.7 1399025 4.7 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20251027 0 10.05 10.05 10.05 10.05 0 10.05
IMAQW.US International Media Acquisition Corp. Warrants 20251027 0 0.0256 0.0291 0.0256 0.0291 1800 0.0291 up up correct
IMCC.US IM Cannabis Corp 20251027 0 1.51 1.56 1.43 1.43 310130 1.43 down up incorrect
IMCR.US Immunocore Holdings plc 20251027 0 33.48 34.18 32.7701 33.46 148180 33.46 down down correct
IMKTA.US Ingles Markets Incorporated 20251027 0 72.07 72.937 71.53 71.85 63840 71.6778 down down correct
IMMP.US Immutep Limited 20251027 0 2.03 2.08 2 2.04 136069 2.04 up up correct
IMMR.US Immersion Corporation 20251027 0 7.01 7.01 6.8 6.83 319372 6.7519 down down correct
IMNM.US Immunome Inc 20251027 0 15.97 17.205 15.9 16.6 1006300 16.6 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20251027 0 21.33 21.7 21.33 21.41 25881 21.41 up up correct
IMRA.US IMARA Inc 20251027 0 34.22 35.175 34.0792 34.1092 6494 27.6986 down down correct
IMRN.US Immuron Limited 20251027 0 2.15 2.24 2.0899 2.2 44210 2.2 up up correct
IMRX.US Immuneering Corporation 20251027 0 6.04 6.44 5.92 6.3 1112157 6.3 up up correct
IMTE.US Integrated Media Technology Limited 20251027 0 0.95 0.98 0.88 0.98 165600 0.98 up up correct
IMTX.US Immatics N.V 20251027 0 10.35 10.87 10.275 10.58 483663 10.58 up up correct
IMUX.US Immunic Inc 20251027 0 0.775 0.85 0.775 0.835 1987300 0.835 up up correct
IMVT.US Immunovant Inc 20251027 0 19.21 21.82 19.21 21.43 2465000 21.43 up up correct
IMXI.US International Money Express Inc 20251027 0 14.87 14.91 14.845 14.86 164488 14.86 down down correct
INAB.US IN8bio Inc. Common Stock 20251027 0 2.12 2.15 2.04 2.1 185200 2.1 down down correct
INBK.US First Internet Bancorp 20251027 0 19.87 19.95 19.115 19.24 111456 19.183 down up incorrect
INBKZ.US INBKZ 20251027 0 24.68 24.71 24.65 24.7 5200 23.6806 up down incorrect
INBX.US Inhibrx Inc 20251027 0 56.25 61.21 53.39 58.85 1095200 58.85 up down incorrect
INCR.US Intercure Ltd. Ordinary Shares 20251027 0 1.52 1.52 1.47 1.47 7263 1.47 down down correct
INCY.US Incyte Corporation 20251027 0 92.155 93.17 90.69 93.08 3803021 93.08 up up correct
INDB.US Independent Bank Corp 20251027 0 69.3 69.68 68.22 68.3 189871 67.7675 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20251027 0 5.83 5.87 5.555 5.57 3753100 5.57 down down correct
INDP.US Indaptus Therapeutics Inc 20251027 0 3.64 3.756 3.45 3.55 32000 3.55 down down correct
INGN.US Inogen Inc 20251027 0 8.77 8.9383 8.595 8.66 119591 8.66 down up incorrect
INKT.US MiNK Therapeutics Inc. Common Stock 20251027 0 14.78 14.853 14.055 14.54 16500 14.54 down down correct
INM.US InMed Pharmaceuticals Inc 20251027 0 2.06 2.1027 2.04 2.04 32923 2.04 down down correct
INMB.US INmune Bio Inc 20251027 0 1.9 1.95 1.84 1.84 246447 1.84 down down correct
INMD.US InMode Ltd 20251027 0 15.36 15.68 15.28 15.65 654261 15.65 up up correct
INN.US PF 20251027 0 19.65 19.9 19.42 19.866 3399 19.1095 up up correct
INNV.US InnovAge Holding Corp 20251027 0 5.3 5.39 4.9805 5.02 74001 5.02 down down correct
INO.US Inovio Pharmaceuticals Inc 20251027 0 2.56 2.66 2.47 2.49 2168200 2.49 down down correct
INOD.US Innodata Inc 20251027 0 79.47 81.2427 77.35 79.34 1329252 79.34 down down correct
INOV.US Inovalon Holdings Inc 20251027 0 33.66 33.68 33.58 33.6522 22393 33.6522 down down correct
INSE.US Inspired Entertainment Inc 20251027 0 8.04 8.18 7.89 8 81500 8 down down correct
INSG.US Inseego Corp 20251027 0 15 15.58 14.99 15.25 273200 15.25 up up correct
INSM.US Insmed Incorporated 20251027 0 162.05 164.135 160.53 164.02 1465631 164.02 up down incorrect
INTA.US Intapp Inc. Common Stock 20251027 0 40.15 40.3 39.66 39.68 411800 39.68 down up incorrect
INTC.US Intel Corporation 20251027 0 38.39 40.67 38.23 39.54 160007594 39.54 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20251027 0 10.49 10.49 10.49 10.49 0 10.49
INTG.US The InterGroup Corporation 20251027 0 40.95 41.35 34.25 38.3 24000 38.3 down down correct
INTU.US Intuit Inc 20251027 0 686.97 689.17 677.29 683.39 1318458 682.1337 down down correct
INTZ.US Intrusion Inc 20251027 0 1.94 1.94 1.8108 1.9 250520 1.9 down down correct
INVA.US Innoviva Inc 20251027 0 17.82 17.91 17.6095 17.72 814308 17.72 down down correct
INVE.US Identiv Inc 20251027 0 4.049 4.07 3.85 3.88 40244 3.88 down down correct
INVZ.US Innoviz Technologies Ltd 20251027 0 2.0906 2.0999 2 2.03 4622349 2.03 down down correct
INVZW.US Innoviz Technologies Ltd 20251027 0 0.066 0.0661 0.0535 0.0613 303528 0.0613 down down correct
IOBT.US IO Biotech Inc. Common Stock 20251027 0 0.951 0.9949 0.88 0.9089 2045382 0.9089 down down correct
IONS.US Ionis Pharmaceuticals Inc 20251027 0 72.03 73.27 71.46 72.99 1842613 72.99 up up correct
IOSP.US Innospec Inc 20251027 0 76.51 76.51 75.075 75.22 101978 74.314 down down correct
IOVA.US Iovance Biotherapeutics Inc 20251027 0 2.28 2.34 2.25 2.31 9685600 2.31 up down incorrect
IPAR.US Inter Parfums Inc 20251027 0 96.69 96.97 95.265 95.98 213141 95.0681 down down correct
IPDN.US Professional Diversity Network Inc 20251027 0 3.49 3.54 3.4001 3.42 46627 3.42 down down correct
IPGP.US IPG Photonics Corporation 20251027 0 87.24 88.32 86.7 87.12 199201 87.12 down down correct
IPHA.US Innate Pharma S.A 20251027 0 2.17 2.4 2.15 2.38 31605 2.38 up up correct
IPSC.US Century Therapeutics Inc. 20251027 0 0.5861 0.6038 0.5713 0.6001 806875 0.6001 up up correct
IPW.US iPower Inc. 20251027 0 20.3 23.955 19.23 22.6298 52614 22.6298 up down incorrect
IPWR.US Ideal Power Inc 20251027 0 5.7 5.81 5.52 5.59 25300 5.59 down down correct
IQ.US iQIYI Inc 20251027 0 2.24 2.29 2.22 2.26 14600620 2.26 up up correct
IRBT.US iRobot Corporation 20251027 0 4.86 4.93 3.57 3.69 17845920 3.69 down up incorrect
IRDM.US Iridium Communications Inc 20251027 0 18.15 18.4 17.44 17.95 3447771 17.8062 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20251027 0 64.99 66.48 62.56 64.99 33505200 64.99
IRIX.US IRIDEX Corporation 20251027 0 1.09 1.1 1.05 1.06 49083 1.06 down down correct
IRMD.US IRadimed Corporation 20251027 0 79.36 80.59 76.38 77.73 101162 77.0242 down down correct
IRTC.US iRhythm Technologies Inc 20251027 0 180.24 183.77 179.93 182.71 262639 182.71 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20251027 0 1.68 1.77 1.63 1.63 881837 1.63 down down correct
ISPC.US iSpecimen Inc. Common Stock 20251027 0 0.851 0.87 0.81 0.835 202200 0.835 down up incorrect
ISRG.US Intuitive Surgical Inc 20251027 0 544.75 551.63 538.75 551.25 2135936 551.25 up up correct
ISSC.US Innovative Solutions and Support Inc 20251027 0 10.19 10.5 10.15 10.27 499184 10.27 up up correct
ISTR.US Investar Holding Corporation 20251027 0 25 25.71 24.45 24.6 120715 24.4994 down down correct
ITIC.US Investors Title Company 20251027 0 268.82 269.77 265.1 265.1 38772 256.3745 down up incorrect
ITRI.US Itron Inc 20251027 0 136.86 137.46 134.54 136.11 627409 136.11 down down correct
ITRM.US Iterum Therapeutics plc 20251027 0 0.71 0.71 0.671 0.678 959400 0.678 down down correct
ITRN.US Ituran Location and Control Ltd 20251027 0 38.31 38.98 38.22 38.485 53954 38.0414 up up correct
IVA.US Inventiva S.A 20251027 0 6.39 7.25 6.2803 6.9 264243 6.9 up up correct
IZEA.US IZEA Worldwide Inc 20251027 0 5.48 5.595 5.21 5.27 174509 5.27 down down correct
JACK.US Jack in the Box Inc 20251027 0 17.71 17.85 17.15 17.3 1037650 17.3 down down correct
JAGX.US Jaguar Health Inc 20251027 0 2.13 2.13 2.01 2.05 20400 2.05 down down correct
JAKK.US JAKKS Pacific Inc 20251027 0 19.37 19.75 18.91 18.93 98187 18.439 down down correct
JAMF.US Jamf Holding Corp 20251027 0 10.69 10.835 10.65 10.82 1082468 10.82 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20251027 0 25.51 27.97 25.345 27.35 1121100 27.35 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20251027 0 140 140 136.38 139.33 560300 139.33 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20251027 0 167.33 168.7402 165.43 167.77 1147621 166.999 up up correct
JBLU.US JetBlue Airways Corporation 20251027 0 4.59 4.78 4.56 4.72 35363047 4.72 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20251027 0 60.8 61 60 60.74 71942 59.9037 down up incorrect
JD.US JD.com Inc 20251027 0 34.22 34.38 34.035 34.2 10583300 34.2 down down correct
JFIN.US Jiayin Group Inc 20251027 0 10.21 10.39 10 10 48101 10 down down correct
JFU.US 9F Inc 20251027 0 5.21 5.3344 4.95 4.97 9980 4.97 down down correct
JG.US Aurora Mobile Limited 20251027 0 8.3 8.33 8.08 8.08 6493 8.08 down down correct
JJSF.US J & J Snack Foods Corp 20251027 0 91.03 91.34 90.18 91.08 116973 90.3127 up up correct
JKHY.US Jack Henry & Associates Inc 20251027 0 155.25 156.85 153.91 156.3 776900 155.2154 up up correct
JOUT.US Johnson Outdoors Inc 20251027 0 43.93 44.44 42.8872 43.24 36158 42.919 down down correct
JPM.US PM 20251027 0 19.27 19.3 19.21 19.28 108899 18.7483 up up correct
JRSH.US Jerash Holdings (US) Inc 20251027 0 3.41 3.47 3.3393 3.43 157948 3.3233 up up correct
JRVR.US James River Group Holdings Ltd 20251027 0 5.36 5.46 5.32 5.41 274359 5.402 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20251027 0 19.59 19.63 19.46 19.545 8338 19.1745 down down correct
JSPR.US Jasper Therapeutics Inc 20251027 0 2.37 2.41 2.3 2.33 313700 2.33 down up incorrect
JVA.US Coffee Holding Co. Inc 20251027 0 4.56 4.65 4.4001 4.41 36159 4.2955 down down correct
JWEL.US Jowell Global Ltd 20251027 0 1.59 1.66 1.55 1.6 19900 1.6 up up correct
JYNT.US The Joint Corp 20251027 0 8.41 8.41 8.27 8.37 62861 8.37 down down correct
JZXN.US Jiuzi Holdings Inc 20251027 0 0.426 0.46 0.251 0.288 1997323 11.52 down down correct
KALA.US Kala Pharmaceuticals Inc 20251027 0 0.7931 0.8299 0.7791 0.8058 354484 0.8058 up up correct
KALU.US Kaiser Aluminum Corporation 20251027 0 95.15 95.47 91.945 93.08 294025 92.5338 down down correct
KALV.US KalVista Pharmaceuticals Inc 20251027 0 11.13 11.49 10.975 11.23 1107456 11.23 up up correct
KARO.US Karooooo Ltd 20251027 0 47.17 47.4831 44.24 45.79 80303 45.79 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20251027 0 0.608 0.615 0.585 0.5961 28892 0.5961 down down correct
KBNT.US Kubient Inc 20251027 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20251027 0 13.26 13.4 13.07 13.39 1407800 13.39 up up correct
KDP.US Keurig Dr Pepper Inc 20251027 0 29.75 30.01 28.38 29.23 53680800 28.99 down down correct
KE.US Kimball Electronics Inc 20251027 0 30.01 30.4 29.43 29.65 144793 29.65 down down correct
KELYA.US Kelly Services Inc 20251027 0 12.76 12.76 12.22 12.23 173055 12.0243 down down correct
KELYB.US Kelly Services Inc 20251027 0 12.43 12.43 12.43 12.43 0 12.2693
KEQU.US Kewaunee Scientific Corporation 20251027 0 44.004 44.4697 44.004 44.21 3890 44.21 up down incorrect
KFFB.US Kentucky First Federal Bancorp 20251027 0 3.69 3.7 3.69 3.7 1747 3.7 up up correct
KFRC.US Kforce Inc 20251027 0 27.91 28.13 27.5 27.71 216000 26.9534 down down correct
KHC.US The Kraft Heinz Company 20251027 0 25.26 25.63 25.26 25.59 12261300 24.7743 up up correct
KIDS.US OrthoPediatrics Corp 20251027 0 17.03 17.03 16.7 16.96 143615 16.96 down down correct
KINS.US Kingstone Companies Inc 20251027 0 15.11 15.5 14.77 14.99 205148 14.8935 down up incorrect
KLAC.US KLA Corporation 20251027 0 1200 1221.2 1200 1215.13 971100 1211.5204 up down incorrect
KLDO.US Kaleido Biosciences Inc 20251027 0 0.0001 0.0001 0.0001 0.0001 3989 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20251027 0 41.07 41.52 40.6404 40.83 323422 40.6471 down down correct
KLTR.US Kaltura Inc. Common Stock 20251027 0 1.61 1.61 1.55 1.59 205843 1.59 down down correct
KLXE.US KLX Energy Services Holdings Inc 20251027 0 1.8 1.91 1.8 1.86 56879 1.86 up up correct
KMDA.US Kamada Ltd 20251027 0 6.91 7.11 6.91 7.03 59498 7.03 up up correct
KNDI.US Kandi Technologies Group Inc 20251027 0 1.22 1.26 1.22 1.23 66134 1.23 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20251027 0 39.79 40.89 39.625 40.6 595803 40.6 up up correct
KNSL.US Kinsale Capital Group Inc 20251027 0 420 433.655 420 431.86 452700 431.3782 up up correct
KOD.US Kodiak Sciences Inc 20251027 0 19.21 19.27 18.1807 18.83 760745 18.83 down down correct
KOPN.US Kopin Corporation 20251027 0 3.91 4.075 3.695 3.74 4278389 3.74 down down correct
KOSS.US Koss Corporation 20251027 0 5.15 5.3 5.04 5.08 54600 5.08 down down correct
KPLT.US Katapult Holdings Inc 20251027 0 12.41 12.56 11.91 12.33 45000 12.33 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20251027 0 0.007 0.0073 0.0064 0.0071 2933 0.0071 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20251027 0 2.61 2.659 2.5 2.53 30900 2.53 down down correct
KPTI.US Karyopharm Therapeutics Inc 20251027 0 6.34 6.5 6.09 6.42 128757 6.42 up up correct
KRKR.US 36Kr Holdings Inc 20251027 0 5.6 5.88 5.6 5.87 3995 5.87 up up correct
KRMD.US Repro Med Systems Inc 20251027 0 4.22 4.2205 4.07 4.13 70782 4.13 down down correct
KRNT.US Kornit Digital Ltd 20251027 0 14.43 15.28 14.27 15.18 580770 15.18 up up correct
KRNY.US Kearny Financial Corp 20251027 0 6.65 6.65 6.53 6.54 362741 6.3411 down down correct
KROS.US Keros Therapeutics Inc 20251027 0 15.1 15.535 14.95 15.03 1194570 15.03 down down correct
KRT.US Karat Packaging Inc 20251027 0 24.99 25.291 24.9 24.96 112800 23.999 down down correct
KRUS.US Kura Sushi USA Inc 20251027 0 64.05 65.39 60.78 63.78 369791 63.78 down down correct
KRYS.US Krystal Biotech Inc 20251027 0 187.13 191.88 187.13 189.93 187724 189.93 up up correct
KTCC.US Key Tronic Corporation 20251027 0 3.29 3.37 3.18 3.28 90997 3.28 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20251027 0 93.07 94.6 88.26 90.68 2769859 90.68 down down correct
KTTA.US Pasithea Therapeutics Corp. 20251027 0 0.73 0.73 0.692 0.708 32900 0.708 down up incorrect
KTTAW.US Pasithea Therapeutics Corp. Warrant 20251027 0 0.0122 0.0122 0.0122 0.0122 5000 0.0122
KURA.US Kura Oncology Inc 20251027 0 9.8 11.055 9.8 11.04 4587407 11.04 up up correct
KVHI.US KVH Industries Inc 20251027 0 5.64 5.93 5.64 5.79 48826 5.79 up up correct
KXIN.US Kaixin Auto Holdings 20251027 0 0.859 0.9 0.831 0.879 6697 26.37 up up correct
KYMR.US Kymera Therapeutics Inc 20251027 0 59.1 61.33 59.1 60.85 532200 60.85 up up correct
KZIA.US Kazia Therapeutics Limited 20251027 0 6.83 7.35 6.5 7.3 946900 7.3 up up correct
KZR.US Kezar Life Sciences Inc 20251027 0 6.26 6.28 6.14 6.19 70023 6.19 down down correct
LAKE.US Lakeland Industries Inc 20251027 0 17 17.23 16.5462 16.76 70284 16.7281 down down correct
LAMR.US Lamar Advertising Company (REIT) 20251027 0 120.35 120.5699 119.41 120.02 335292 118.3231 down up incorrect
LAND.US Gladstone Land Corporation 20251027 0 9.13 9.25 9.05 9.19 351500 9.0153 up up correct
LANDM.US Gladstone Land Corporation 20251027 0 24.9 24.91 24.884 24.9 2100 24.6931
LANDO.US Gladstone Land Corporation 20251027 0 19.73 19.73 19.51 19.62 15700 19.1259 down down correct
LARAX.US LARAX 20251027 0 8.82 8.82 8.82 8.82 0 8.5551
LARK.US Landmark Bancorp Inc 20251027 0 26.15 26.15 25.65 25.68 6510 24.0727 down down correct
LASR.US nLIGHT Inc 20251027 0 33.2 33.73 32.93 33.53 674659 33.53 up up correct
LAUR.US Laureate Education Inc 20251027 0 29.84 30.33 29.74 29.91 887597 29.91 up up correct
LAZR.US Luminar Technologies Inc 20251027 0 2.22 2.37 2.07 2.32 10292700 2.32 up up correct
LBRDA.US Liberty Broadband Corporation 20251027 0 56.1 56.62 55.97 56.37 31820 56.37 up up correct
LBRDK.US Liberty Broadband Corporation 20251027 0 56.61 56.86 56.14 56.52 481783 56.52 down down correct
LBRDP.US Liberty Broadband Corporation 20251027 0 24.795 24.795 24.68 24.68 1000 24.239 down down correct
LBTYA.US Liberty Global plc 20251027 0 11.08 11.2 10.915 10.93 1515831 10.93 down down correct
LBTYB.US Liberty Global plc 20251027 0 11.5 11.5 11.5 11.5 0 11.5
LBTYK.US Liberty Global plc 20251027 0 11.15 11.27 11.04 11.06 704559 11.06 down down correct
LCAP.US Lionheart Acquisition Corporation II 20251027 0 29.839 29.93 29.773 29.93 14735 29.8991 up up correct
LCID.US Lucid Group Inc. Common Stock 20251027 0 18.66 18.755 18.1 18.1 7136600 18.1 down up incorrect
LCNB.US LCNB Corp 20251027 0 15.6 15.65 15.25 15.27 25994 14.8633 down down correct
LCRDX.US LCRDX 20251027 0 8.82 8.82 8.82 8.82 0 8.4658
LCRUX.US LCRUX 20251027 0 8.82 8.82 8.82 8.82 0 8.5555
LCUT.US Lifetime Brands Inc 20251027 0 3.46 3.775 3.4145 3.75 98574 3.6568 up up correct
LE.US Lands' End Inc 20251027 0 16.22 16.76 16.15 16.22 214362 16.22
LECO.US Lincoln Electric Holdings Inc 20251027 0 243.07 245.61 240.51 242.07 301852 241.2842 down down correct
LEDS.US SemiLEDs Corporation 20251027 0 2.63 2.8 2.47 2.8 50882 2.8 up down incorrect
LEE.US Lee Enterprises Incorporated 20251027 0 4.64 4.97 4.47 4.6668 36513 4.6668 up up correct
LEGH.US Legacy Housing Corporation 20251027 0 24.08 24.3 23.95 23.99 59376 23.99 down down correct
LEGN.US Legend Biotech Corporation 20251027 0 31.98 32.45 31.44 32.12 1411000 32.12 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20251027 0 46.03 46.03 46.03 46.03 0 45.4257
LESL.US Leslie's Inc 20251027 0 4.28 4.52 4.08 4.11 121700 4.11 down down correct
LEXX.US Lexaria Bioscience Corp 20251027 0 0.94 1.07 0.94 1 393400 1 up up correct
LFMD.US LifeMD Inc 20251027 0 6.35 6.42 6.13 6.14 582049 6.14 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20251027 0 23.98 23.99 23.74 23.86 3000 23.2915 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20251027 0 5.23 5.25 5.09 5.11 873183 5.11 down down correct
LFUS.US Littelfuse Inc 20251027 0 271.47 275 270.965 271.84 165841 270.4073 up up correct
LFVN.US LifeVantage Corporation 20251027 0 8.73 8.783 8.5 8.53 75700 8.3921 down down correct
LGHL.US Lion Group Holding Ltd 20251027 0 1.17 1.17 1.09 1.1 14685 14.3 down down correct
LGIH.US LGI Homes Inc 20251027 0 46.16 46.94 45.3298 45.56 325252 45.56 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20251027 0 187.12 191.03 187.12 189.97 71700 189.97 up up correct
LGO.US Largo Resources Ltd 20251027 0 1.17 1.18 1.085 1.15 1447129 1.15 down down correct
LGVN.US Longeveron Inc 20251027 0 0.923 0.94 0.9 0.917 554200 0.917 down down correct
LI.US Li Auto Inc 20251027 0 21.69 21.9059 21.49 21.56 5463999 21.56 down down correct
LIDR.US Aeye Inc 20251027 0 2.83 2.83 2.7 2.74 1755692 2.74 down down correct
LIDRW.US AEye Inc 20251027 0 0.1776 0.2018 0.172 0.1965 48412 0.1965 up up correct
LILA.US Liberty Latin America Ltd 20251027 0 8.64 8.68 8.175 8.23 301963 8.23 down down correct
LILAK.US Liberty Latin America Ltd 20251027 0 8.72 8.786 8.28 8.35 726748 8.35 down up incorrect
LINC.US Lincoln Educational Services Corporation 20251027 0 23.18 23.19 22.66 22.76 162748 22.76 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20251027 0 12.49 12.6 12.295 12.59 516806 12.59 up up correct
LINK.US Interlink Electronics Inc 20251027 0 6.6867 6.7533 6.5 6.5733 69900 6.5733 down down correct
LIQT.US LiqTech International Inc 20251027 0 2.41 2.53 2.32 2.39 17619 2.39 down down correct
LITE.US Lumentum Holdings Inc 20251027 0 193.63 206.91 190.06 193.8 5437782 193.8 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20251027 0 4.29 4.29 3.9 4 1781000 4 down down correct
LIVE.US Live Ventures Incorporated 20251027 0 16.66 16.66 16.2 16.26 3800 16.26 down down correct
LIVN.US LivaNova PLC 20251027 0 54.87 55.2 54.21 54.28 538103 54.28 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20251027 0 4.33 4.419 4.06 4.15 56241 4.15 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20251027 0 0.168 0.1799 0.1373 0.1374 6953 0.1374 down down correct
LKFN.US Lakeland Financial Corporation 20251027 0 60.71 62.8087 58.1201 58.67 143930 58.1686 down up incorrect
LKQ.US LKQ Corporation 20251027 0 30.87 31.5 30.83 31.48 3110747 31.1609 up up correct
LMAT.US LeMaitre Vascular Inc 20251027 0 89.41 90.62 88.49 90.12 186249 89.9124 up up correct
LMB.US Limbach Holdings Inc 20251027 0 100.97 103.365 98.3495 99.18 111249 99.18 down down correct
LMFA.US LM Funding America Inc 20251027 0 1.14 1.15 1.1 1.12 282200 1.12 down down correct
LMNR.US Limoneira Company 20251027 0 15.04 15.09 14.59 14.59 74876 14.5019 down down correct
LNSR.US LENSAR Inc 20251027 0 11.97 12 11.845 11.86 38082 11.86 down down correct
LNT.US Alliant Energy Corporation 20251027 0 68.92 69.285 68.04 68.86 1673539 67.7943 down down correct
LNTH.US Lantheus Holdings Inc 20251027 0 56.06 58.296 56.06 58.13 1257000 58.13 up up correct
LOAN.US Manhattan Bridge Capital Inc 20251027 0 5.15 5.215 5.04 5.08 62369 4.9557 down up incorrect
LOB.US Live Oak Bancshares Inc 20251027 0 34.25 34.44 32.88 32.91 182900 32.8526 down up incorrect
LOCO.US El Pollo Loco Holdings Inc 20251027 0 9.46 9.78 9.3718 9.76 348660 9.76 up up correct
LOGC.US LogicBio Therapeutics Inc 20251027 0 7.65 7.65 7.5 7.58 80100 7.58 down up incorrect
LOGI.US Logitech International S.A 20251027 0 112.46 114.04 112.17 113.79 612019 113.79 up up correct
LOOP.US Loop Industries Inc 20251027 0 1.8 1.86 1.7146 1.79 58520 1.79 down down correct
LOPE.US Grand Canyon Education Inc 20251027 0 218.31 220.64 217.415 218.48 146851 218.48 up up correct
LOVE.US The Lovesac Company 20251027 0 14.98 15.1689 14.63 14.89 417285 14.89 down down correct
LPCN.US Lipocine Inc 20251027 0 2.9 2.9199 2.81 2.82 26759 2.82 down down correct
LPLA.US LPL Financial Holdings Inc 20251027 0 342.46 348.4999 341.44 343.43 518449 343.1564 up down incorrect
LPRO.US Open Lending Corporation 20251027 0 1.91 1.91 1.82 1.83 816727 1.83 down up incorrect
LPSN.US LivePerson Inc 20251027 0 6.54 7.1551 6.44 6.55 443164 6.55 up up correct
LPTH.US LightPath Technologies Inc 20251027 0 8.6 8.75 8.22 8.44 1459435 8.44 down up incorrect
LPTX.US Leap Therapeutics Inc 20251027 0 0.4785 0.4939 0.468 0.4893 425347 0.4893 up down incorrect
LQDA.US Liquidia Corporation 20251027 0 22.6 23.2399 22.44 22.76 1427898 22.76 up down incorrect
LQDT.US Liquidity Services Inc 20251027 0 24.91 25.01 24.02 24.08 136471 24.08 down down correct
LRCX.US Lam Research Corporation 20251027 0 156.14 158.25 155.74 156.9 13313100 156.4547 up up correct
LRMR.US Larimar Therapeutics Inc 20251027 0 4.26 4.36 4.14 4.34 796207 4.34 up up correct
LSBK.US Lake Shore Bancorp Inc 20251027 0 13.27 13.58 13.27 13.5 46957 13.3332 up up correct
LSCC.US Lattice Semiconductor Corporation 20251027 0 70.98 72.66 70.65 71.53 1216514 71.53 up down incorrect
LSTR.US Landstar System Inc 20251027 0 131.02 133.04 128.41 129.57 369471 127.0831 down down correct
LTAFX.US Altst Strgs Fd A 20251027 0 15.19 15.19 15.19 15.19 0 14.468
LTBR.US Lightbridge Corporation 20251027 0 26 26.09 23.35 23.79 1256900 23.79 down down correct
LTCFX.US Alternative Strategies Fund Class C 20251027 0 14.13 14.13 14.13 14.13 0 14.0594
LTCH.US Latch Inc 20251027 0 0.115 0.12 0.115 0.12 3500 0.12 up up correct
LTIFX.US LTIFX 20251027 0 15.4 15.4 15.4 15.4 0 15.3231
LTRN.US Lantern Pharma Inc 20251027 0 4.19 4.28 3.9088 4.05 423528 4.05 down down correct
LTRX.US Lantronix Inc 20251027 0 5.07 5.14 4.9601 5.04 178028 5.04 down down correct
LTRYW.US Lottery Com 20251027 0 0.0138 0.016 0.0135 0.016 150996 0.016 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20251027 0 1.28 1.29 1.25 1.26 637089 1.26 down down correct
LULU.US Lululemon Athletica Inc 20251027 0 186.43 186.91 181.33 181.39 5185500 181.39 down down correct
LUNA.US Luna Innovations Incorporated 20251027 0 1.49 1.57 1.48 1.57 79500 1.57 up up correct
LUNG.US Pulmonx Corporation 20251027 0 1.62 1.6413 1.56 1.56 11763790 1.56 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20251027 0 5.03 5.24 4.91 5.24 29162 5.24 up down incorrect
LVO.US LiveOne Inc 20251027 0 5.63 5.79 5.13 5.38 110323 5.38 down up incorrect
LVTX.US Lava Therapeutics B.V 20251027 0 1.58 1.62 1.58 1.61 24431 1.61 up down incorrect
LWAY.US Lifeway Foods Inc 20251027 0 26.3 26.67 25.635 25.765 48319 25.765 down up incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20251027 0 4.97 5.1396 4.82 4.89 1070763 4.89 down down correct
LX.US LexinFintech Holdings Ltd 20251027 0 5.78 5.81 5.13 5.17 4612972 5.17 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20251027 0 0.514 0.552 0.495 0.519 600500 0.519 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20251027 0 1.45 1.48 1.39 1.39 2099753 1.39 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20251027 0 17.66 17.69 16.88 17.23 29318 17.23 down down correct
LYFT.US Lyft Inc 20251027 0 20.53 20.78 20.2 20.63 14721273 20.63 up up correct
LYRA.US Lyra Therapeutics Inc 20251027 0 6.39 6.39 5.99 6.03 34254 6.03 down down correct
LYTS.US LSI Industries Inc 20251027 0 23.78 23.93 23.23 23.37 124230 23.2538 down down correct
LZ.US LegalZoom.com Inc 20251027 0 10.46 10.62 10.19 10.24 1261293 10.24 down down correct
MANH.US Manhattan Associates Inc 20251027 0 195.04 196.31 186.83 188.25 879731 188.25 down up incorrect
MAPS.US WM Technology Inc 20251027 0 1.18 1.18 1.11 1.12 1038596 1.12 down down correct
MAPSW.US WM Technology Inc 20251027 0 0.023 0.026 0.0218 0.0219 123319 0.0219 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20251027 0 11.3 11.3 11.3 11.3 0 11.3
MAQCU.US Maquia Capital Acquisition Corporation 20251027 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20251027 0 272.42 274.94 270.05 271.21 995500 270.0489 down up incorrect
MARA.US Marathon Digital Holdings Inc 20251027 0 20.37 20.47 19.54 19.56 34113000 19.56 down up incorrect
MARK.US Remark Holdings Inc 20251027 0 0.006 0.006 0.006 0.006 12352 0.006
MARPS.US Marine Petroleum Trust 20251027 0 5.24 5.29 5.02 5.11 11600 4.9389 down down correct
MASI.US Masimo Corporation 20251027 0 147.98 148.825 147.155 148 420836 148 up up correct
MASS.US 908 Devices Inc 20251027 0 8.51 8.65 8.15 8.33 183894 8.33 down down correct
MAT.US Mattel Inc 20251027 0 18.62 19.34 18.58 19.04 5042500 19.04 up up correct
MATW.US Matthews International Corporation 20251027 0 23.71 23.71 23.135 23.4 234972 22.9394 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20251027 0 3.6 3.6387 3.465 3.55 56617 3.55 down down correct
MBCN.US Middlefield Banc Corp 20251027 0 34.23 34.68 33.22 33.66 24580 33.256 down down correct
MBIN.US Merchants Bancorp 20251027 0 32.94 33.15 32.22 32.36 114915 32.2707 down down correct
MBINN.US Merchants Bancorp 20251027 0 20.32 20.5 20.27 20.334 11500 19.9322 up up correct
MBIO.US Mustang Bio Inc 20251027 0 1.51 1.52 1.46 1.5 51898 1.5 down down correct
MBOT.US Microbot Medical Inc 20251027 0 2.42 2.45 2.34 2.39 2468700 2.39 down down correct
MBRX.US Moleculin Biotech Inc 20251027 0 0.49 0.51 0.4598 0.4959 71876 12.3975 up up correct
MBUU.US Malibu Boats Inc 20251027 0 34.58 34.83 33.5 33.82 165758 33.82 down down correct
MBWM.US Mercantile Bank Corporation 20251027 0 45.58 45.97 44.78 44.78 58341 44.0882 down down correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20251027 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20251027 0 26.51 26.51 26.14 26.16 31200 25.6928 down up incorrect
MCFT.US MasterCraft Boat Holdings Inc 20251027 0 23 23.075 22.465 22.53 143480 22.53 down up incorrect
MCHP.US Microchip Technology Incorporated 20251027 0 63.96 65.17 63.49 64.55 7361900 63.5985 up up correct
MCHX.US Marchex Inc 20251027 0 1.87 1.87 1.79 1.82 4923 1.82 down down correct
MCRB.US Seres Therapeutics Inc 20251027 0 18.36 18.379 16.925 17.17 71400 17.17 down down correct
MCRI.US Monarch Casino & Resort Inc 20251027 0 91.76 93.83 91.17 93.17 76752 92.5906 up up correct
MDB.US MongoDB Inc 20251027 0 339.29 346.86 338 340.17 953100 340.17 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20251027 0 423.61 436.84 423.61 435.78 261762 435.78 up up correct
MDIA.US MediaCo Holding Inc 20251027 0 1.22 1.25 1.2099 1.25 18288 1.25 up up correct
MDLZ.US Mondelez International Inc 20251027 0 60.66 61.72 60.44 61.66 7063700 61.0975 up up correct
MDRR.US Medalist Diversified REIT Inc 20251027 0 13.14 13.14 13.01 13.01 697 12.9392 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20251027 0 4.51 5 4.51 4.7 16000 4.7 up up correct
MDWD.US MediWound Ltd 20251027 0 18.55 18.77 18.32 18.395 28387 18.395 down down correct
MDXG.US MiMedx Group Inc 20251027 0 6.76 6.8 6.69 6.73 581100 6.73 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20251027 0 4.44 4.85 4.37 4.79 500500 4.79 up up correct
MEDP.US Medpace Holdings Inc 20251027 0 606.59 614.04 590.8101 596.48 396874 596.48 down down correct
MELI.US MercadoLibre Inc 20251027 0 2300 2304.0873 2220.0001 2282.32 640426 2282.32 down down correct
MEOH.US Methanex Corporation 20251027 0 35.9 36 35.1 35.18 354468 35.013 down down correct
MERC.US Mercer International Inc 20251027 0 2.67 2.72 2.61 2.61 508268 2.61 down down correct
MESA.US Mesa Air Group Inc 20251027 0 1.46 1.4699 1.42 1.44 3506 21.6 down down correct
MESO.US Mesoblast Limited 20251027 0 16.87 17.01 16.5 16.71 166279 16.71 down down correct
METC.US Ramaco Resources Inc 20251027 0 33.725 34.89 31.52 33.97 5507086 33.97 up up correct
MFH.US Mercurity Fintech Holding Inc 20251027 0 11.47 11.75 10.58 10.81 155100 10.81 down down correct
MFIN.US Medallion Financial Corp 20251027 0 10.02 10.115 9.85 9.88 27215 9.7606 down down correct
MGEE.US MGE Energy Inc 20251027 0 86.85 87.105 85.66 85.91 85086 84.9246 down down correct
MGIC.US Magic Software Enterprises Ltd 20251027 0 20.71 20.98 20.61 20.88 30145 20.7621 up up correct
MGNI.US Magnite Inc 20251027 0 20.09 20.36 19.93 20.09 1575300 20.09
MGNX.US MacroGenics Inc 20251027 0 1.86 1.94 1.83 1.91 623930 1.91 up down incorrect
MGPI.US MGP Ingredients Inc 20251027 0 24.31 24.48 23.53 23.56 225805 23.4506 down up incorrect
MGRC.US McGrath RentCorp 20251027 0 114.34 115.41 113.02 114.4 160390 113.9013 up up correct
MGTX.US MeiraGTx Holdings plc 20251027 0 8.74 8.98 8.61 8.87 239949 8.87 up up correct
MGYR.US Magyar Bancorp Inc 20251027 0 16.78 17 16.75 16.75 1786 16.5779 down down correct
MIDD.US The Middleby Corporation 20251027 0 134.01 134.025 130.59 131.365 518191 131.365 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20251027 0 1.48 1.54 1.33 1.35 69404 27 down down correct
MIND.US MIND Technology Inc 20251027 0 10.98 12.08 10.925 11.09 918135 11.09 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20251027 0 70.13 71.955 70.13 71.58 399878 71.58 up down incorrect
MIST.US Milestone Pharmaceuticals Inc 20251027 0 1.93 1.95 1.86 1.91 1361200 1.91 down up incorrect
MITK.US Mitek Systems Inc 20251027 0 9.7 9.785 9.55 9.58 221635 9.58 down down correct
MKSI.US MKS Instruments Inc 20251027 0 146.16 147.31 144.95 145.01 846300 144.6488 down up incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20251027 0 14.66 14.695 14.56 14.56 3000 14.215 down up incorrect
MKTX.US MarketAxess Holdings Inc 20251027 0 172.74 172.74 166.49 167.55 641261 166.0818 down up incorrect
MLAB.US Mesa Laboratories Inc 20251027 0 79.43 80.5 76.5 76.885 69442 76.6037 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20251027 0 10.46 10.49 10.41 10.47 82245 10.47 up up correct
MLACU.US Malacca Straits Acquisition Company Limited 20251027 0 11 11 11 11 0 11
MLCO.US Melco Resorts & Entertainment Limited 20251027 0 8.37 8.5 8.345 8.45 2210993 8.45 up up correct
MLKN.US MillerKnoll Inc 20251027 0 17.45 17.5291 17 17.05 322844 16.6975 down down correct
MMLP.US Martin Midstream Partners L.P 20251027 0 2.7 2.75 2.6 2.63 8957 2.6203 down down correct
MMSI.US Merit Medical Systems Inc 20251027 0 82.73 83.21 81.96 82.75 374985 82.75 up down incorrect
MMYT.US MakeMyTrip Limited 20251027 0 90.55 92.09 89.87 89.97 693971 89.97 down up incorrect
MNDO.US MIND C.T.I. Ltd 20251027 0 1.07 1.0999 1.07 1.09 23324 1.09 up down incorrect
MNDY.US monday.com Ltd. Ordinary Shares 20251027 0 198.5 202 197.1 198.78 475500 198.78 up down incorrect
MNKD.US MannKind Corporation 20251027 0 5.3 5.5 5.28 5.42 2689100 5.42 up down incorrect
MNMD.US Mind Medicine (MindMed) Inc 20251027 0 12.6 13.06 12.44 12.83 1311624 12.83 up down incorrect
MNOV.US MediciNova Inc 20251027 0 1.2 1.21 1.19 1.205 22866 1.205 up up correct
MNPR.US Monopar Therapeutics Inc 20251027 0 80.38 87 79.728 81.24 152000 81.24 up up correct
MNRO.US Monro Inc 20251027 0 18.08 18.335 17.99 18.13 890944 17.6401 up up correct
MNSB.US MainStreet Bancshares Inc 20251027 0 19.41 19.57 19.1 19.33 44555 19.1392 down down correct
MNSBP.US MainStreet Bancshares Inc 20251027 0 24.6 24.6 24 24.325 1200 23.8647 down down correct
MNST.US Monster Beverage Corporation 20251027 0 70.16 70.16 69.59 69.68 3936845 69.68 down down correct
MNTK.US Montauk Renewables Inc 20251027 0 2.33 2.33 2.105 2.12 108176 2.12 down down correct
MNTS.US Momentus Inc 20251027 0 1.2 1.275 1.19 1.21 89886 21.6071 up up correct
MNTSW.US Momentus Inc 20251027 0 0.0451 0.1 0.0451 0.0589 294160 0.0589 up up correct
MOFG.US MidWestOne Financial Group Inc 20251027 0 39.92 40.25 38.23 38.53 581096 38.0741 down down correct
MOGO.US Mogo Inc 20251027 0 1.73 1.731 1.68 1.68 175130 1.68 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20251027 0 3.53 3.65 3.53 3.5897 1541 3.5897 up up correct
MOMO.US Momo Inc 20251027 0 6.99 7.09 6.93 6.97 1381349 6.97 down down correct
MORN.US Morningstar Inc 20251027 0 219.54 221.2 217.29 218.33 424824 217.8277 down down correct
MOTS.US Motus GI Holdings Inc 20251027 0 0.0002 0.0002 0.0002 0.0002 1005 0.0002
MOVE.US Movano Inc 20251027 0 6.9 7.1 6.66 7.01 5235 7.01 up up correct
MPAA.US Motorcar Parts of America Inc 20251027 0 17.06 17.39 16.62 16.63 115509 16.63 down down correct
MPB.US Mid Penn Bancorp Inc 20251027 0 29.93 29.93 29.3401 29.6 135422 29.1876 down down correct
MPWR.US Monolithic Power Systems Inc 20251027 0 1097.28 1112.055 1093.695 1105.05 555034 1103.1841 up down incorrect
MQ.US Marqeta Inc. Class A Common Stock 20251027 0 4.8 4.875 4.735 4.81 8155500 4.81 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20251027 0 1.47 1.48 1.45 1.47 16500 1.47
MRAM.US Everspin Technologies Inc 20251027 0 10.77 10.8959 10.47 10.61 158526 10.61 down down correct
MRBK.US Meridian Corporation 20251027 0 15.38 15.79 15.02 15.02 57028 14.79 down down correct
MRCC.US Monroe Capital Corporation 20251027 0 6.921 6.97 6.85 6.9 48786 6.7089 down down correct
MRCY.US Mercury Systems Inc 20251027 0 80.1 80.89 78.04 78.55 445839 78.55 down down correct
MREO.US Mereo BioPharma Group plc 20251027 0 2.02 2.075 1.985 2 1438590 2 down down correct
MRKR.US Marker Therapeutics Inc 20251027 0 1.03 1.045 1.01 1.025 133227 1.025 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20251027 0 2.71 2.73 2.61 2.66 225973 2.66 down down correct
MRNA.US Moderna Inc 20251027 0 27.01 27.374 26.55 26.66 6710100 26.66 down down correct
MRSN.US Mersana Therapeutics Inc 20251027 0 9.9 10.64 9.874 10.59 54600 10.59 up up correct
MRTN.US Marten Transport Ltd 20251027 0 9.76 10.02 9.72 9.94 1437910 9.8896 up up correct
MRUS.US Merus N.V 20251027 0 94.87 94.92 94.59 94.6 1503744 94.6 down up incorrect
MRVI.US Maravai LifeSciences Holdings Inc 20251027 0 3.41 3.5 3.25 3.34 1424303 3.34 down up incorrect
MRVL.US Marvell Technology Inc 20251027 0 86.04 89.3807 85.2001 88.71 16331570 88.6462 up up correct
MS.US PO 20251027 0 18.4 18.49 18.39 18.46 73548 18.1851 up up correct
MSBI.US Midland States Bancorp Inc 20251027 0 17.1 17.1 16.675 16.72 158673 16.1605 down down correct
MSEX.US Middlesex Water Company 20251027 0 60.33 62.175 59.03 61.96 147784 61.1352 up up correct
MSFT.US Microsoft Corporation 20251027 0 531.78 534.58 529.01 531.52 18734721 529.3189 down up incorrect
MSGM.US Motorsport Games Inc 20251027 0 2.35 2.41 2.33 2.33 21500 2.33 down down correct
MSTR.US MicroStrategy Incorporated 20251027 0 299.5 299.8 293 295.63 8135900 295.63 down down correct
MSVB.US Mid 20251027 0 16.7 16.7 16.7 16.7 0 16.7
MTC.US Mmtec Inc 20251027 0 0.844 0.848 0.7 0.802 235800 0.802 down down correct
MTCH.US Match Group Inc 20251027 0 32.83 32.93 32.59 32.82 2252900 32.6279 down down correct
MTEX.US Mannatech Incorporated 20251027 0 9.0619 9.0619 8.91 8.91 4348 8.91 down down correct
MTLS.US Materialise NV 20251027 0 6.04 6.25 5.92 5.94 220000 5.94 down down correct
MTRX.US Matrix Service Company 20251027 0 14.3 14.44 14.16 14.32 181748 14.32 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20251027 0 142.9 147.83 142 146.39 966911 146.39 up up correct
MU.US Micron Technology Inc 20251027 0 224.81 224.98 215.74 220.1 23873100 220.0111 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20251027 0 2.55 2.55 2.55 2.55 0 2.55
MVBF.US MVB Financial Corp 20251027 0 26.81 26.99 26.195 26.23 17752 25.9074 down down correct
MVIS.US MicroVision Inc 20251027 0 1.22 1.25 1.2 1.22 4051200 1.22
MVST.US Microvast Holdings Inc 20251027 0 5.846 5.86 5.34 5.35 7927843 5.35 down down correct
MVSTW.US Microvast Holdings Inc 20251027 0 0.52 0.54 0.4313 0.4591 132727 0.4591 down down correct
MXCT.US MaxCyte Inc. 20251027 0 1.63 1.67 1.54 1.54 524937 1.54 down down correct
MYFW.US First Western Financial Inc 20251027 0 22.3 22.99 22.3 22.81 16717 22.81 up up correct
MYGN.US Myriad Genetics Inc 20251027 0 8.27 8.5 8.01 8.1 1151285 8.1 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20251027 0 1.6 1.64 1.51 1.6 154910 1.6
MYPS.US Playstudios Inc 20251027 0 0.945 0.9665 0.938 0.9486 139401 0.9486 up down incorrect
MYPSW.US MYPSW 20251027 0 0.015 0.015 0.015 0.015 0 0.015
MYRG.US MYR Group Inc 20251027 0 223.79 223.79 217.54 219.44 184800 219.44 down up incorrect
MYSZ.US My Size Inc 20251027 0 1.18 1.235 1.16 1.22 71600 1.22 up down incorrect
NAII.US Natural Alternatives International Inc 20251027 0 2.858 2.94 2.7 2.78 47607 2.78 down down correct
NAOV.US NanoVibronix Inc 20251027 0 5.88 5.88 5.74 5.76 20900 5.76 down down correct
NATH.US Nathan's Famous Inc 20251027 0 108.255 108.97 105.64 106.4 27654 105.3281 down down correct
NATR.US Nature's Sunshine Products Inc 20251027 0 14.12 14.3 13.74 13.76 91200 13.76 down down correct
NAUT.US Nautilus Biotechnology Inc 20251027 0 1.22 1.355 1.21 1.35 805344 1.35 up up correct
NAVI.US Navient Corporation 20251027 0 12.84 13.09 12.84 12.92 402191 12.5156 up up correct
NBIX.US Neurocrine Biosciences Inc 20251027 0 145 149.33 144.94 148.94 964731 148.94 up up correct
NBN.US Northeast Bank 20251027 0 97.43 97.43 95.78 95.86 30208 95.8408 down down correct
NBST.US Newbury Street Acquisition Corporation 20251027 0 10.02 10.02 10.02 10.02 0 10.02
NBSTU.US Newbury Street Acquisition Corporation 20251027 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20251027 0 40.95 41.1444 40.485 40.74 147387 40.0267 down down correct
NBTX.US Nanobiotix S.A 20251027 0 16.98 17.07 14.78 15.08 176169 15.08 down down correct
NCMI.US National CineMedia Inc 20251027 0 4.24 4.33 4.24 4.26 162166 4.2274 up up correct
NCNA.US NuCana plc 20251027 0 4.2 4.38 4.2 4.32 81100 4.32 up up correct
NCNO.US nCino Inc 20251027 0 26.98 27.15 26.47 27.1 1853200 27.1 up up correct
NCSM.US NCS Multistage Holdings Inc 20251027 0 41.9 42.84 38.705 41.25 15254 41.25 down up incorrect
NCTY.US The9 Limited 20251027 0 9.94 10.5 9.56 10.19 155400 10.19 up down incorrect
NDAQ.US Nasdaq Inc 20251027 0 88.95 89.14 88.14 88.78 3349088 88.5145 down up incorrect
NDLS.US Noodles & Company 20251027 0 0.78 0.7823 0.6658 0.7067 167536 5.6536 down up incorrect
NDRA.US ENDRA Life Sciences Inc 20251027 0 5.32 5.43 5.16 5.3 28000 5.3 down up incorrect
NDSN.US Nordson Corporation 20251027 0 236.88 238.9357 236.07 238.35 307186 237.5231 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20251027 0 21.16 21.16 20.23 20.24 52755 20.0622 down down correct
NEGG.US Newegg Commerce Inc 20251027 0 61.55 69.56 55.01 66.33 1232000 66.33 up up correct
NEO.US NeoGenomics Inc 20251027 0 10.75 10.8 10.15 10.16 4909700 10.16 down down correct
NEOG.US Neogen Corporation 20251027 0 6.21 6.4 6.125 6.21 3163885 6.21
NEON.US Neonode Inc 20251027 0 3.31 3.35 3.2 3.23 291600 3.23 down down correct
NEPH.US Nephros Inc 20251027 0 5.21 5.53 4.86 5.42 90484 5.42 up up correct
NERV.US Minerva Neurosciences Inc 20251027 0 4.64 4.8 4.25 4.53 396100 4.53 down up incorrect
NESR.US National Energy Services Reunited Corp 20251027 0 12.5 12.59 12.16 12.56 799700 12.56 up down incorrect
NEWT.US Newtek Business Services Corp 20251027 0 11.07 11.2 10.99 10.99 160367 10.8193 down up incorrect
NEXI.US NexImmune Inc 20251027 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20251027 0 5.83 6.19 5.784 6.18 3778857 6.18 up down incorrect
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20251027 0 10.92 10.96 10.77 10.78 321280 10.5403 down up incorrect
NFE.US New Fortress Energy Inc 20251027 0 1.745 1.75 1.56 1.57 9631540 1.57 down down correct
NFLX.US Netflix Inc 20251027 0 1100.67 1102.28 1087.3 1094.56 46911140 109.456 down down correct
NHTC.US Natural Health Trends Corp 20251027 0 4.43 4.6 4.39 4.39 95600 4.0507 down down correct
NICE.US NICE Ltd 20251027 0 133.7 134.85 133.25 134.53 618144 134.53 up up correct
NICHX.US NICHX 20251027 0 26.58 26.58 26.58 26.58 0 25.9821
NISN.US Nisun International Enterprise Development Group Co. Ltd 20251027 0 3.85 3.89 3.5701 3.63 13082 3.63 down down correct
NIU.US Niu Technologies 20251027 0 4.5 4.5326 4.36 4.36 476774 4.36 down down correct
NKSH.US National Bankshares Inc 20251027 0 29.14 29.35 28.87 28.87 7258 28.128 down up incorrect
NKTR.US Nektar Therapeutics 20251027 0 60.29 62.99 59.91 62.57 596858 62.57 up up correct
NKTX.US Nkarta Inc 20251027 0 2.41 2.44 2.28 2.35 977800 2.35 down down correct
NLSP.US NLS Pharmaceutics AG 20251027 0 1.29 1.36 1.21 1.24 9113409 12.4 down up incorrect
NLSPW.US NLS Pharmaceutics AG 20251027 0 0.019 0.0298 0.0124 0.0247 130574 0.0247 up up correct
NMFC.US New Mountain Finance Corporation 20251027 0 9.59 9.71 9.57 9.7 476694 9.376 up up correct
NMIH.US NMI Holdings Inc 20251027 0 36.92 37.1 35.83 35.94 387363 35.94 down down correct
NMRD.US Nemaura Medical Inc 20251027 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NMRK.US Newmark Group Inc 20251027 0 19.41 19.62 19.165 19.34 982683 19.3047 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20251027 0 0.8244 0.89 0.816 0.8351 252081 0.8351 up up correct
NNAVW.US NextNav Inc. Warrant 20251027 0 4.89 4.89 4.46 4.605 1410799 4.605 down down correct
NNBR.US NN Inc 20251027 0 1.85 1.95 1.81 1.92 169086 1.92 up up correct
NNDM.US Nano Dimension Ltd 20251027 0 1.7 1.767 1.695 1.74 2360900 1.74 up up correct
NNOX.US Nano 20251027 0 4.1 4.14 3.905 4.03 996809 4.03 down down correct
NODK.US NI Holdings Inc 20251027 0 13.58 13.6 13.46 13.47 9543 13.47 down down correct
NOTV.US Inotiv Inc 20251027 0 1.43 1.4699 1.37 1.38 204251 1.38 down down correct
NOVT.US Novanta Inc 20251027 0 128.83 131.67 127.32 131.29 831917 131.29 up up correct
NPCE.US NeuroPace Inc 20251027 0 10.58 10.8 10.54 10.6 106087 10.6 up up correct
NRC.US National Research Corporation 20251027 0 11.77 11.77 11.32 11.42 86331 11.3229 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20251027 0 11.91 12.23 11.84 12.07 791125 12.07 up up correct
NRIM.US Northrim BanCorp Inc 20251027 0 22.75 22.84 22.36 22.42 113099 22.1425 down down correct
NRIX.US Nurix Therapeutics Inc 20251027 0 11.21 12.06 11.19 11.98 4271900 11.98 up up correct
NRXP.US NRx Pharmaceuticals Inc 20251027 0 3.22 3.3154 3.12 3.14 562617 3.14 down down correct
NSIT.US Insight Enterprises Inc 20251027 0 109.1 109.455 105.36 106.94 419631 106.94 down down correct
NSPR.US InspireMD Inc 20251027 0 2.26 2.28 2.21 2.26 16800 2.26
NSSC.US Napco Security Technologies Inc 20251027 0 44.44 44.82 44.07 44.1 230689 43.9567 down down correct
NSYS.US Nortech Systems Incorporated 20251027 0 9.93 9.94 9.85 9.94 400 9.94 up up correct
NTAP.US NetApp Inc 20251027 0 117.36 118.25 116.13 117.19 1522422 116.621 down down correct
NTCT.US NetScout Systems Inc 20251027 0 27 27.18 26.84 26.98 326439 26.98 down down correct
NTES.US NetEase Inc 20251027 0 147.96 148.74 145.89 146.04 920200 145.4443 down down correct
NTGR.US NETGEAR Inc 20251027 0 33.4 33.5 32.63 33.23 281496 33.23 down down correct
NTIC.US Northern Technologies International Corporation 20251027 0 7.77 7.77 7.6136 7.65 28321 7.6316 down down correct
NTLA.US Intellia Therapeutics Inc 20251027 0 13.73 16.7605 13.21 14.79 52534648 14.79 up up correct
NTNX.US Nutanix Inc 20251027 0 70.8 71 69.29 69.55 1494083 69.55 down down correct
NTRA.US Natera Inc 20251027 0 194.72 195.435 189.38 192.22 1108907 192.22 down down correct
NTRB.US Nutriband Inc. Common Stock 20251027 0 7.08 7.24 7 7.03 21512 7.03 down down correct
NTRBW.US Nutriband Inc. Warrant 20251027 0 2.49 2.49 2.49 2.49 0 2.49
NTRS.US Northern Trust Corporation 20251027 0 126.97 127.6 125.29 126.2 1018600 124.7428 down up incorrect
NTRSO.US Northern Trust Corporation 20251027 0 20.34 20.4 20.28 20.38 16700 20.074 up down incorrect
NTWK.US NetSol Technologies Inc 20251027 0 4.35 4.45 4.32 4.41 68063 4.41 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20251027 0 94.95 101 94.87 97.71 1200787 97.71 up down incorrect
NUWE.US Nuwellis Inc 20251027 0 3.23 3.32 3.22 3.23 18700 3.23
NVAX.US Novavax Inc 20251027 0 8.6 8.75 8.52 8.7 2696100 8.7 up up correct
NVCR.US NovoCure Limited 20251027 0 13.75 13.9399 13.545 13.58 1123454 13.58 down down correct
NVDA.US NVIDIA Corporation 20251027 0 189.99 192 188.4318 191.49 153452703 191.4793 up up correct
NVEC.US NVE Corporation 20251027 0 74.18 75.67 72.19 72.5 41400 70.3914 down down correct
NVFY.US Nova LifeStyle Inc 20251027 0 5.72 5.75 5.65 5.71 695436 5.71 down down correct
NVMI.US Nova Measuring Instruments Ltd 20251027 0 352.31 355.245 348.85 351.19 336095 351.19 down up incorrect
NVNO.US enVVeno Medical Corp 20251027 0 0.695 0.75 0.69 0.72 6334 25.2 up down incorrect
NVOS.US Novo Integrated Sciences Inc 20251027 0 0.005 0.005 0.005 0.005 223 0.005
NVTS.US Navitas Semiconductor Corporation Common Stock 20251027 0 14.775 15.14 13.24 13.91 39211900 13.91 down down correct
NVVE.US Nuvve Holding Corp 20251027 0 0.23 0.246 0.229 0.235 42200 9.4 up up correct
NVVEW.US Nuvve Holding Corp 20251027 0 0.0196 0.0196 0.0165 0.0165 26477 0.0165 down up incorrect
NWBI.US Northwest Bancshares Inc 20251027 0 12.56 12.615 12.48 12.51 692968 12.1183 down down correct
NWE.US NorthWestern Corporation 20251027 0 62 62.2872 61.56 62.04 256452 61.4364 up up correct
NWFL.US Norwood Financial Corp 20251027 0 26.98 27 26.1222 26.97 59349 26.6641 down down correct
NWL.US Newell Brands Inc 20251027 0 5 5.14 5 5.09 6485100 4.9146 up up correct
NWPX.US Northwest Pipe Company 20251027 0 55.27 56.17 54.81 54.87 49761 54.87 down down correct
NWS.US News Corporation 20251027 0 30.85 31.02 30.51 30.96 1695900 30.96 up down incorrect
NWSA.US News Corporation 20251027 0 26.5 26.85 26.48 26.75 3951446 26.75 up down incorrect
NXPI.US NXP Semiconductors N.V 20251027 0 221.39 221.89 218.89 221.56 4076100 220.5749 up up correct
NXST.US Nexstar Media Group Inc 20251027 0 191.51 191.51 189.1844 190.77 172206 187.4099 down down correct
NXTC.US NextCure Inc 20251027 0 9.098 9.74 8.51 9.27 264100 9.27 up up correct
NXTP.US Nextplay Technologies Inc 20251027 0 0.0001 0.0001 0.0001 0.0001 1165 0.0001
NYMTL.US New York Mortgage Trust Inc Preferred 20251027 0 22.21 22.2191 22.16 22.2156 14739 22.2156 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20251027 0 5.55 5.55 5.12 5.29 53048 5.29 down down correct
OBLG.US Oblong Inc 20251027 0 3.03 3.07 2.78 2.87 57000 2.87 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20251027 0 24.75 25.06 23.42 24.49 25700 24.1961 down down correct
OCC.US Optical Cable Corporation 20251027 0 7.95 8.19 7.27 7.27 62700 7.27 down down correct
OCCI.US OFS Credit Company Inc 20251027 0 4.89 4.98 4.86 4.9 248500 4.4384 up up correct
OCCIO.US OFS Credit Company Inc 20251027 0 24.85 24.85 24.85 24.85 500 24.3456
OCFC.US OceanFirst Financial Corp 20251027 0 18.75 18.93 18.45 18.59 354941 18.1894 down down correct
OCG.US Oriental Culture Holding LTD 20251027 0 3.34 3.55 3 3.14 100 671.6111 down down correct
OCGN.US Ocugen Inc 20251027 0 1.62 1.65 1.55 1.56 3123600 1.56 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20251027 0 14.1 14.24 14.0501 14.2 1415794 13.782 up up correct
OCUL.US Ocular Therapeutix Inc 20251027 0 11.5 11.7133 11.25 11.55 1227818 11.55 up up correct
ODFL.US Old Dominion Freight Line Inc 20251027 0 136.26 137.74 134.34 136.73 2082600 136.2691 up up correct
ODP.US The ODP Corporation 20251027 0 27.81 27.82 27.76 27.8 533700 27.8 down down correct
OESX.US Orion Energy Systems Inc 20251027 0 9.65 10.27 9.325 10.02 30041 10.02 up up correct
OFIX.US Orthofix Medical Inc 20251027 0 15.97 16.24 15.955 16.08 147997 16.08 up up correct
OFLX.US Omega Flex Inc 20251027 0 29.15 29.65 29.07 29.37 28900 29.037 up up correct
OFS.US OFS Capital Corporation 20251027 0 7.08 7.1999 7.08 7.125 37832 6.8861 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20251027 0 23.55 23.55 23.55 23.55 0 23.2474
OGI.US OrganiGram Holdings Inc 20251027 0 1.75 1.78 1.705 1.71 414400 1.71 down down correct
OKTA.US Okta Inc 20251027 0 90 90.6 89.25 90.01 1449030 90.01 up up correct
OLB.US The OLB Group Inc 20251027 0 1.3 1.32 1.25 1.3 37462 1.3
OLED.US Universal Display Corporation 20251027 0 148.23 150.77 147.93 150.67 297860 150.0942 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20251027 0 119.72 125.13 118.78 124.21 1319035 124.21 up up correct
OLMA.US Olema Pharmaceuticals Inc 20251027 0 8.18 8.84 8.1 8.79 1155500 8.79 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20251027 0 1.1 1.13 1.08 1.09 597855 1.09 down down correct
OM.US Outset Medical Inc 20251027 0 14.75 14.87 14.07 14.38 120400 14.38 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20251027 0 102.71 103.36 100.19 102.53 71380 94.4907 down down correct
OMCL.US Omnicell Inc 20251027 0 31.17 31.2 30.32 30.54 270174 30.54 down down correct
OMER.US Omeros Corporation 20251027 0 7.66 7.82 7.51 7.71 943196 7.71 up up correct
OMEX.US Odyssey Marine Exploration Inc 20251027 0 2.55 2.6357 2.35 2.42 2448804 2.42 down down correct
OMQS.US OMNIQ Corp. Common Stock 20251027 0 0.1123 0.1589 0.1123 0.1589 71601 0.1589 up down incorrect
ON.US ON Semiconductor Corporation 20251027 0 51.84 54.68 51.61 52.68 9288112 52.68 up down incorrect
ONB.US Old National Bancorp 20251027 0 21.13 21.2 20.73 20.79 3778400 20.5329 down down correct
ONCY.US Oncolytics Biotech Inc 20251027 0 1.21 1.215 1.16 1.21 623816 1.21
ONDS.US Ondas Holdings Inc 20251027 0 8.185 8.315 7.52 7.53 48346900 7.53 down down correct
ONEW.US OneWater Marine Inc 20251027 0 17.03 17.35 16.45 16.6 94768 16.6 down down correct
OPBK.US OP Bancorp 20251027 0 13.77 13.82 13.63 13.68 31823 13.446 down down correct
OPCH.US Option Care Health Inc 20251027 0 27.94 27.95 27.705 27.84 1086730 27.84 down down correct
OPEN.US Opendoor Technologies Inc 20251027 0 8.15 8.48 7.85 8.16 110878300 8.16 up up correct
OPGN.US OpGen Inc 20251027 0 0.0009 0.0009 0.0009 0.0009 0 0.0009
OPHC.US OptimumBank Holdings Inc 20251027 0 4.05 4.15 4.05 4.11 23000 4.11 up up correct
OPINL.US Office Properties Income Trust 20251027 0 2.3 2.55 2.3 2.55 37400 2.55 up up correct
OPK.US OPKO Health Inc 20251027 0 1.5 1.51 1.44 1.45 1272493 1.45 down down correct
OPRA.US Opera Limited 20251027 0 15.85 15.98 15.68 15.85 553279 15.4175
OPRT.US Oportun Financial Corporation 20251027 0 5.75 5.7798 5.535 5.56 353874 5.56 down up incorrect
OPRX.US OptimizeRx Corporation 20251027 0 22.14 22.25 20.84 20.88 355228 20.88 down down correct
ORGN.US Origin Materials Inc 20251027 0 0.75 0.75 0.6851 0.6939 1027341 0.6939 down down correct
ORGNW.US Origin Materials Inc Warrant 20251027 0 0.049 0.049 0.0254 0.029 76961 0.029 down down correct
ORGO.US Organogenesis Holdings Inc 20251027 0 4.29 4.345 4.225 4.28 1941801 4.28 down down correct
ORGS.US Orgenesis Inc 20251027 0 0.16 0.8 0.15 0.15 2500 0.15 down up incorrect
ORIC.US ORIC Pharmaceuticals Inc 20251027 0 13.55 13.69 12.95 13.4 1271228 13.4 down up incorrect
ORLY.US O'Reilly Automotive Inc 20251027 0 96.81 97.02 95.29 95.79 6512000 95.79 down up incorrect
ORMP.US Oramed Pharmaceuticals Inc 20251027 0 2.31 2.43 2.31 2.37 149727 2.2094 up up correct
ORRF.US Orrstown Financial Services Inc 20251027 0 34.66 34.93 34.18 34.18 312916 33.6451 down down correct
OSBC.US Old Second Bancorp Inc 20251027 0 18.6 18.75 18.48 18.58 673767 18.4435 down down correct
OSIS.US OSI Systems Inc 20251027 0 253.03 255.98 251.95 254 126116 254 up up correct
OSPN.US OneSpan Inc 20251027 0 16.18 16.18 15.96 15.99 269726 15.8371 down down correct
OSS.US One Stop Systems Inc 20251027 0 5.29 5.4 5.19 5.27 337109 5.27 down down correct
OSUR.US OraSure Technologies Inc 20251027 0 2.96 3 2.89 2.89 539884 2.89 down down correct
OSW.US OneSpaWorld Holdings Limited 20251027 0 21.32 21.56 21.19 21.32 540997 21.2669
OTEX.US Open Text Corporation 20251027 0 39.54 39.54 39.3 39.38 1015200 38.6431 down up incorrect
OTLK.US Outlook Therapeutics Inc 20251027 0 1.42 1.43 1.32 1.34 958830 1.34 down down correct
OTLY.US Oatly Group AB 20251027 0 15.68 16.1 15.62 15.88 136618 15.88 up up correct
OTRKP.US Ontrak Inc 20251027 0 0 0 0 0 0 0
OTTR.US Otter Tail Corporation 20251027 0 78.55 78.71 77.6 77.67 153931 76.6774 down up incorrect
OVBC.US Ohio Valley Banc Corp 20251027 0 35.95 36.025 34.63 34.66 8041 34.2448 down down correct
OVID.US Ovid Therapeutics Inc 20251027 0 1.65 1.73 1.6 1.6 1319942 1.6 down down correct
OVLY.US Oak Valley Bancorp 20251027 0 28.08 28.08 27.65 27.65 5436 27.3255 down down correct
OWSCX.US OWSCX 20251027 0 19.46 19.46 19.46 19.46 0 19.0134
OXBR.US Oxbridge Re Holdings Limited 20251027 0 1.73 1.75 1.62 1.62 8394 1.62 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20251027 0 0.2801 0.2801 0.2801 0.2801 7000 0.2801
OXLC.US Oxford Lane Capital Corp 20251027 0 15.51 15.69 15.48 15.6 941800 13.8127 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20251027 0 23.788 23.82 23.71 23.72 2000 23.3057 down down correct
OXLCP.US Oxford Lane Capital Corp 20251027 0 24.5 24.5 24.45 24.45 6000 23.9378 down down correct
OXSQ.US Oxford Square Capital Corp 20251027 0 1.87 1.895 1.845 1.86 561066 1.7282 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20251027 0 23.89 24.19 23.88 24.19 700 23.8473 up up correct
OZK.US Bank OZK 20251027 0 46.19 46.19 45.62 46.03 1019570 45.5887 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20251027 0 17.4 17.5 17.4 17.49 17800 16.8991 up up correct
PAA.US Plains All American Pipeline L.P 20251027 0 16.8 16.92 16.67 16.91 2310825 16.1817 up up correct
PAAS.US Pan American Silver Corp 20251027 0 35.13 35.67 33.75 34.73 6877100 34.507 down down correct
PACB.US Pacific Biosciences of California Inc 20251027 0 2.06 2.13 1.97 2.09 10332680 2.09 up up correct
PAGP.US Plains GP Holdings L.P 20251027 0 17.63 17.75 17.515 17.72 2110035 16.9927 up down incorrect
PAHC.US Phibro Animal Health Corporation 20251027 0 42.4 42.82 41.11 41.7 241498 41.4916 down down correct
PALI.US Palisade Bio Inc 20251027 0 1.72 1.74 1.61 1.66 2808600 1.66 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20251027 0 4.85 4.8501 4.78 4.78 106153 4.7204 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20251027 0 219.79 221.09 218 220.29 5439642 220.29 up up correct
PASG.US Passage Bio Inc 20251027 0 7.16 7.5 6.75 7.2 44200 7.2 up up correct
PATK.US Patrick Industries Inc 20251027 0 103.57 104.6 103 104.59 259500 103.7781 up up correct
PAVM.US PAVmed Inc 20251027 0 0.42 0.4799 0.4134 0.4479 47574 13.437 up up correct
PAX.US Patria Investments Limited 20251027 0 14.85 15.16 14.832 14.91 426100 14.6017 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20251027 0 6.11 6.24 6.11 6.19 2016364 6.19 up up correct
PAYS.US PaySign Inc 20251027 0 6.02 6.1 5.8 5.85 281430 5.85 down down correct
PAYX.US Paychex Inc 20251027 0 124.59 125.29 124.14 125.01 2646312 122.5391 up down incorrect
PBBK.US PB Bankshares Inc. Common Stock 20251027 0 19.9 19.95 19.7401 19.9 10344 19.9
PBFS.US Pioneer Bancorp Inc 20251027 0 13.23 13.245 13.03 13.16 12551 13.16 down down correct
PBLA.US Panbela Therapeutics Inc 20251027 0 0.0111 0.015 0.0111 0.015 784 0.015 up up correct
PBYI.US Puma Biotechnology Inc 20251027 0 5.6136 5.6136 5.23 5.27 329900 5.27 down down correct
PCAR.US PACCAR Inc 20251027 0 100.86 101.29 99.99 101.08 2978900 99.2197 up up correct
PCB.US PCB Bancorp 20251027 0 21.59 22.04 21.44 21.46 33900 21.0562 down down correct
PCH.US PotlatchDeltic Corporation 20251027 0 42.48 42.88 41.69 42.79 788900 42.312 up up correct
PCRX.US Pacira BioSciences Inc 20251027 0 21.83 21.85 20.5 21.33 623147 21.33 down down correct
PCSA.US Processa Pharmaceuticals Inc 20251027 0 0.298 0.32 0.292 0.311 110488 7.775 up up correct
PCT.US PureCycle Technologies Inc 20251027 0 13.34 13.405 12.791 12.99 1686020 12.99 down down correct
PCTTU.US PureCycle Technologies Inc 20251027 0 17.8 17.8 17.8 17.8 0 17.8
PCTTW.US PureCycle Technologies Inc 20251027 0 3.51 3.51 3.27 3.41 21119 3.41 down down correct
PCTY.US Paylocity Holding Corporation 20251027 0 152.31 154.005 151.17 151.45 440116 151.45 down down correct
PCVX.US Vaxcyte Inc 20251027 0 42.3 44.79 42.3 44.57 1327301 44.57 up up correct
PCYO.US Pure Cycle Corporation 20251027 0 11.08 11.11 10.94 11 84618 11 down down correct
PDD.US Pinduoduo Inc 20251027 0 136.62 138.75 135.81 137.76 8860300 137.76 up up correct
PDEX.US Pro 20251027 0 28.41 29.3 28.4 28.87 32923 28.87 up up correct
PDFS.US PDF Solutions Inc 20251027 0 28.39 28.74 28.09 28.73 188262 28.73 up up correct
PDLB.US PDL Community Bancorp 20251027 0 14.62 14.74 14.6 14.67 36325 14.67 up up correct
PDSB.US PDS Biotechnology Corporation 20251027 0 0.916 0.9538 0.916 0.9337 408776 0.9337 up up correct
PDSKX.US PDSKX 20251027 0 27.14 27.14 27.14 27.14 0 26.8891
PDSRX.US PDSRX 20251027 0 26.93 26.93 26.93 26.93 0 26.681
PDSYX.US PDSYX 20251027 0 27.51 27.51 27.51 27.51 0 27.2593
PEB.US PH 20251027 0 17.97 17.97 17.55 17.58 2290 17.2324 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20251027 0 31.31 31.79 30.79 30.9 12892 30.3995 down down correct
PEBO.US Peoples Bancorp Inc 20251027 0 30.25 30.25 29.54 29.56 191697 28.7724 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20251027 0 34.55 34.87 34.49 34.73 986291 34.3102 up up correct
PEGA.US Pegasystems Inc 20251027 0 67 68.1 65.7601 66.64 1531628 66.6065 down down correct
PENN.US Penn National Gaming Inc 20251027 0 17.77 18.17 17.53 18.04 2462414 18.04 up up correct
PEP.US PepsiCo Inc 20251027 0 151.01 152.87 150.96 152.63 4744600 149.8131 up up correct
PERI.US Perion Network Ltd 20251027 0 9.79 9.85 9.58 9.68 164254 9.68 down down correct
PESI.US Perma 20251027 0 14 14.1046 13.62 13.67 134821 13.67 down down correct
PETS.US PetMed Express Inc 20251027 0 2.75 2.785 2.65 2.66 52176 2.66 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20251027 0 1.5 1.69 1.5 1.5 80431 1.5
PETVW.US PetVivo Holdings Inc. Warrant 20251027 0 0.0352 0.0556 0.0352 0.0556 12185 0.0556 up up correct
PETZ.US TDH Holdings Inc 20251027 0 1.1092 1.1092 1.03 1.07 8372 1.07 down down correct
PFALX.US PFALX 20251027 0 7.22 7.22 7.22 7.22 0 6.8656
PFBC.US Preferred Bank 20251027 0 93.2 93.94 92.33 93.42 60300 92.6424 up down incorrect
PFFLX.US PFFLX 20251027 0 7.22 7.22 7.22 7.22 0 6.8734
PFG.US Principal Financial Group Inc 20251027 0 79.74 80.79 79.48 79.57 1799366 78.8245 down down correct
PFIS.US Peoples Financial Services Corp 20251027 0 48.35 48.4199 47.79 47.8 13377 46.6783 down down correct
PFLT.US PennantPark Floating Rate Capital Ltd 20251027 0 9.11 9.3 9.09 9.26 1447100 8.8552 up up correct
PFX.US Phenixfin Corporation 20251027 0 43.8695 43.8695 41.8 42.9 11589 42.9 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20251027 0 23.78 23.78 23.62 23.7 800 23.3738 down down correct
PGC.US Peapack 20251027 0 27.33 27.47 26.95 27.02 88348 26.9281 down down correct
PGEN.US Precigen Inc 20251027 0 4.4 4.42 4.19 4.3 2793800 4.3 down down correct
PGNY.US Progyny Inc 20251027 0 19.56 19.77 19.39 19.53 851800 19.53 down down correct
PHAR.US Pharming Group NV 20251027 0 13.48 14.1 13.33 13.33 17321 13.33 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20251027 0 13.65 14.09 13.5507 13.81 784061 13.81 up up correct
PHIO.US Phio Pharmaceuticals Corp 20251027 0 2.13 2.18 2.08 2.162 59300 2.162 up up correct
PHUN.US Phunware Inc 20251027 0 2.77 2.84 2.76 2.79 170300 2.79 up up correct
PHVS.US Pharvaris N.V 20251027 0 23.04 23.6371 22.49 22.82 204794 22.82 down down correct
PI.US Impinj Inc 20251027 0 238.73 240 231.41 237.88 411200 237.88 down down correct
PIIVX.US PIIVX 20251027 0 44.46 44.46 44.46 44.46 0 44.46
PINC.US Premier Inc 20251027 0 28.12 28.18 28.05 28.1 821941 28.1 down down correct
PKBK.US Parke Bancorp Inc 20251027 0 22.23 22.23 21.78 21.84 19387 21.683 down up incorrect
PKOH.US Park 20251027 0 20.69 20.85 20.44 20.47 26684 20.2416 down up incorrect
PLAB.US Photronics Inc 20251027 0 24.11 24.54 23.875 24.03 525477 24.03 down up incorrect
PLAY.US Dave & Buster's Entertainment Inc 20251027 0 17.65 18.16 17.45 17.72 1579809 17.72 up down incorrect
PLBC.US Plumas Bancorp 20251027 0 41.95 41.95 40.89 41.06 7800 40.5027 down down correct
PLBY.US PLBY Group Inc 20251027 0 1.39 1.39 1.29 1.31 411740 1.31 down down correct
PLCE.US The Children's Place Inc 20251027 0 8.71 8.85 8.42 8.5 253708 8.5 down down correct
PLMR.US Palomar Holdings Inc 20251027 0 115.01 115.4 113.71 113.84 128300 113.84 down up incorrect
PLPC.US Preformed Line Products Company 20251027 0 238.55 238.55 225.765 228.58 67277 228.3535 down down correct
PLRX.US Pliant Therapeutics Inc 20251027 0 1.81 1.95 1.76 1.8 1090469 1.8 down down correct
PLSE.US Pulse Biosciences Inc 20251027 0 18.15 18.33 17.47 17.5 223823 17.5 down down correct
PLTK.US Playtika Holding Corp 20251027 0 3.71 3.81 3.665 3.8 1393800 3.7066 up up correct
PLUG.US Plug Power Inc 20251027 0 3.11 3.14 2.88 2.96 96119234 2.96 down down correct
PLUS.US ePlus inc 20251027 0 74.72 75.355 73.37 74.06 106185 73.6219 down down correct
PLXS.US Plexus Corp 20251027 0 144.25 145.855 142.6 143.27 128801 143.27 down down correct
PMAAX.US PMAAX 20251027 0 10.24 10.24 10.24 10.24 0 10.073
PMCB.US PharmaCyte Biotech Inc. Common Stock 20251027 0 1 1.0299 0.9688 0.987 134258 0.987 down down correct
PMFLX.US PMFLX 20251027 0 10.24 10.24 10.24 10.24 0 10.0529
PMT.US PC 20251027 0 19.18 19.18 18.98 19.12 33863 18.2921 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20251027 0 17.41 17.45 16.86 16.885 74830 16.885 down down correct
PMVP.US PMV Pharmaceuticals Inc 20251027 0 1.59 1.63 1.56 1.58 755938 1.58 down down correct
PNBK.US Patriot National Bancorp Inc 20251027 0 1.39 1.39 1.2 1.23 509100 1.23 down down correct
PNFP.US Pinnacle Financial Partners Inc 20251027 0 88.99 89.31 86.85 86.95 1102855 86.2751 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20251027 0 25.2999 25.2999 25.0624 25.2 3499 24.7768 down down correct
PNNT.US PennantPark Investment Corporation 20251027 0 6.5 6.59 6.5 6.57 396400 6.2191 up up correct
PNRG.US PrimeEnergy Resources Corporation 20251027 0 158.19 159 150.51 151.39 196668 151.39 down down correct
PNTG.US The Pennant Group Inc 20251027 0 25.18 25.365 24.83 25.26 169383 25.26 up up correct
POAI.US Predictive Oncology Inc 20251027 0 8.12 9.8374 8.12 9.3 63975 9.3 up up correct
PODD.US Insulet Corporation 20251027 0 321.4 326.42 320.755 325.8 378344 325.8 up up correct
POLA.US Polar Power Inc 20251027 0 3.86 3.94 3.65 3.66 11500 3.66 down down correct
POOL.US Pool Corporation 20251027 0 295.85 297.5 289.73 293.56 576517 292.0855 down down correct
POWI.US Power Integrations Inc 20251027 0 43.44 44.45 42.8 43.04 1013600 42.5823 down up incorrect
POWL.US Powell Industries Inc 20251027 0 369.04 376.7065 365 374.14 270750 373.6491 up up correct
POWW.US AMMO Inc 20251027 0 1.63 1.66 1.5402 1.57 318813 1.57 down up incorrect
POWWP.US AMMO Inc 20251027 0 24.14 24.36 24.06 24.15 1900 23.0871 up down incorrect
PPBT.US Purple Biotech Ltd 20251027 0 0.597 0.6 0.585 0.595 12920 5.95 down down correct
PPC.US Pilgrim's Pride Corporation 20251027 0 37.65 37.99 37.39 37.91 1255625 37.91 up up correct
PPIH.US Perma 20251027 0 29.09 29.89 27.68 28.435 60882 28.435 down down correct
PPSI.US Pioneer Power Solutions Inc 20251027 0 4.55 4.65 4.4 4.44 74975 4.44 down down correct
PPTA.US Midas Gold Corp. 20251027 0 23.83 25.1 22.8 24.84 6888200 24.84 up up correct
PRAA.US PRA Group Inc 20251027 0 14.82 14.98 14.605 14.79 174524 14.79 down down correct
PRAX.US Praxis Precision Medicines Inc 20251027 0 174.55 187.72 174.55 185.94 898800 185.94 up down incorrect
PRCH.US Porch Group Inc 20251027 0 16.5 16.555 16.03 16.43 1078069 16.43 down up incorrect
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20251027 0 35.805 36.83 35.6 36.35 1587400 36.35 up up correct
PRDO.US Perdoceo Education Corporation 20251027 0 36.41 37.22 36.41 37.03 621600 36.6656 up up correct
PRFX.US PainReform Ltd 20251027 0 1.265 1.32 1.24 1.32 24886 6.6 up up correct
PRGS.US Progress Software Corporation 20251027 0 46.43 46.6038 45.67 45.72 436153 45.72 down down correct
PRIM.US Primoris Services Corporation 20251027 0 145 145 141.14 141.79 646347 141.6988 down down correct
PRIVX.US Sharespost 100 Fund 20251027 0 43.65 43.65 43.65 43.65 0 43.65
PRLD.US Prelude Therapeutics Incorporated 20251027 0 1.66 1.715 1.57 1.71 269705 1.71 up up correct
PRLVX.US PRLVX 20251027 0 42.81 42.81 42.81 42.81 0 42.81
PROF.US Profound Medical Corp 20251027 0 5.47 5.55 5.3701 5.5 18426 5.5 up up correct
PROV.US Provident Financial Holdings Inc 20251027 0 15.85 15.98 15.7 15.7 7023 15.4245 down down correct
PRPH.US ProPhase Labs Inc 20251027 0 0.38 0.3997 0.3665 0.3757 106260 3.757 down down correct
PRPL.US Purple Innovation Inc 20251027 0 0.89 0.894 0.835 0.839 206054 0.839 down down correct
PRPO.US Precipio Inc 20251027 0 20.99 21.67 20.8482 20.8482 7001 20.8482 down down correct
PRQR.US ProQR Therapeutics N.V 20251027 0 2.91 2.96 2.75 2.86 326070 2.86 down down correct
PRTA.US Prothena Corporation plc 20251027 0 9.98 10.4 9.95 10.37 405387 10.37 up up correct
PRTC.US PureTech Health plc 20251027 0 17.74 17.74 17.74 17.74 0 17.74
PRTG.US Portage Biotech Inc 20251027 0 5.05 5.45 4.9 5.23 599009 5.23 up up correct
PRTH.US Priority Technology Holdings Inc 20251027 0 7.87 7.8735 7.4 7.43 347472 7.43 down down correct
PRTS.US CarParts.com Inc 20251027 0 0.72 0.75 0.7 0.7 920656 0.7 down down correct
PRVA.US Privia Health Group Inc 20251027 0 26 26.04 25.58 25.73 576244 25.73 down down correct
PSA.US PQ 20251027 0 17.1 17.1 16.95 16.95 7648 16.6893 down down correct
PSEC.US Prospect Capital Corporation 20251027 0 2.76 2.79 2.74 2.79 3143071 2.5676 up up correct
PSHG.US Performance Shipping Inc 20251027 0 2.07 2.07 1.98 2.01 153400 2.01 down down correct
PSMT.US PriceSmart Inc 20251027 0 123.35 123.69 122.03 122.22 129951 121.6704 down up incorrect
PSNL.US Personalis Inc 20251027 0 9.62 9.835 9.39 9.68 758329 9.68 up down incorrect
PSTV.US Plus Therapeutics Inc 20251027 0 0.62 0.62 0.58 0.6 6918800 0.6 down down correct
PT.US Pintec Technology Holdings Limited 20251027 0 0.92 1 0.92 1 114400 1 up down incorrect
PTC.US PTC Inc 20251027 0 206.49 206.67 202.96 203.28 593815 203.28 down down correct
PTCT.US PTC Therapeutics Inc 20251027 0 66.8 69.22 66.68 67.08 856218 67.08 up up correct
PTEN.US Patterson 20251027 0 6.76 6.77 6.51 6.56 13340800 6.3936 down down correct
PTGX.US Protagonist Therapeutics Inc 20251027 0 75.13 76.075 74.025 75.25 938412 75.25 up up correct
PTIX.US Protagenic Therapeutics Inc 20251027 0 3.05 3.0901 2.9 2.98 29083 2.98 down down correct
PTIXW.US Protagenic Therapeutics Inc 20251027 0 0.0282 0.0367 0.0282 0.0366 1308 0.0366 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20251027 0 5.73 5.75 5.645 5.66 2173438 5.66 down down correct
PTON.US Peloton Interactive Inc 20251027 0 7.82 7.939 7.685 7.72 5848701 7.72 down down correct
PTPI.US Petros Pharmaceuticals Inc 20251027 0 0.02 0.021 0.02 0.02 167500 0.02
PUBM.US PubMatic Inc 20251027 0 8.87 8.87 8.65 8.78 510571 8.78 down down correct
PUCK.US Goal Acquisitions Corp 20251027 0 12.825 12.825 12.825 12.825 0 12.825
PUCKU.US Goal Acquisitions Corp 20251027 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20251027 0 4.84 4.9501 4.84 4.93 2925 4.93 up up correct
PVBC.US Provident Bancorp Inc 20251027 0 12.65 12.88 12.62 12.67 21606 12.67 up up correct
PWP.US Perella Weinberg Partners 20251027 0 20.03 20.469 19.965 20.36 1132078 20.2177 up up correct
PXLW.US Pixelworks Inc 20251027 0 7.5 7.58 6.95 6.96 323000 6.96 down down correct
PXS.US Pyxis Tankers Inc 20251027 0 2.82 2.8301 2.76 2.76 19177 2.76 down down correct
PYPD.US PolyPid Ltd 20251027 0 3.5 3.747 3.402 3.61 322000 3.61 up up correct
PYPL.US PayPal Holdings Inc 20251027 0 70.855 71.87 70.13 70.25 18821311 69.8764 down down correct
PYXS.US Pyxis Oncology Inc. 20251027 0 3.46 3.55 3.17 3.39 870718 3.39 down down correct
PZZA.US Papa John's International Inc 20251027 0 55.01 55.05 51.31 51.59 1268931 50.336 down down correct
QCOM.US QUALCOMM Incorporated 20251027 0 168.95 205.95 168.82 187.68 81799300 185.5347 up up correct
QCRH.US QCR Holdings Inc 20251027 0 77.38 77.38 75.4614 75.76 74512 75.7068 down down correct
QDEL.US Quidel Corporation 20251027 0 30.51 30.79 29.28 29.48 953328 29.48 down down correct
QFIN.US 360 DigiTech Inc 20251027 0 27.51 27.585 24.805 24.86 2701074 24.86 down down correct
QH.US Quhuo Limited 20251027 0 7.3 8.49 6.435 6.47 393000 6.47 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20251027 0 2.64 2.69 2.61 2.62 105300 2.62 down down correct
QLGN.US Qualigen Therapeutics Inc 20251027 0 3.39 3.39 2.9 2.97 1668702 2.97 down up incorrect
QLYS.US Qualys Inc 20251027 0 128.68 129.045 126 126.07 279154 126.07 down up incorrect
QMCO.US Quantum Corporation 20251027 0 10.98 11.03 10.01 10.14 1499200 10.14 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20251027 0 12.8 13.28 12.55 13.2 40800 13.2 up up correct
QNST.US QuinStreet Inc 20251027 0 15.06 15.11 14.76 14.79 440809 14.79 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20251027 0 28.38 28.38 28.17 28.33 107500 27.7632 down down correct
QRHC.US Quest Resource Holding Corporation 20251027 0 1.39 1.4899 1.32 1.35 314814 1.35 down down correct
QRVO.US Qorvo Inc 20251027 0 91.42 93.13 89.91 92.13 748009 92.13 up up correct
QSI.US Quantum 20251027 0 2.38 2.42 2.22 2.34 10282700 2.34 down down correct
QSIAW.US Quantum 20251027 0 0.53 0.5599 0.4848 0.4848 37557 0.4848 down down correct
QTRX.US Quanterix Corporation 20251027 0 5.9 5.9 5.59 5.68 513120 5.68 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20251027 0 16.08 16.71 15.68 15.72 45408020 15.72 down down correct
QUIK.US QuickLogic Corporation 20251027 0 7.03 7.15 6.7 6.72 178175 6.72 down down correct
QURE.US uniQure N.V 20251027 0 61.65 68.2986 61.3 67.92 2619195 67.92 up up correct
RAIL.US FreightCar America Inc 20251027 0 9.93 10.05 9.8001 9.86 98774 9.86 down up incorrect
RAIN.US Rain Therapeutics Inc 20251027 0 5.73 6.03 5.629 5.82 5400 5.82 up up correct
RAND.US Rand Capital Corporation 20251027 0 13.755 13.755 13.5 13.62 7051 12.939 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20251027 0 1.93 2.17 1.78 1.78 13880000 1.78 down up incorrect
RAPT.US RAPT Therapeutics Inc 20251027 0 30 31 29.45 30.1 805200 30.1 up down incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20251027 0 34.41 35.48 34.0001 35.31 1745976 35.31 up down incorrect
RAVE.US RAVE Restaurant Group Inc 20251027 0 2.63 2.7599 2.58 2.71 60345 2.71 up up correct
RBB.US RBB Bancorp 20251027 0 19.61 19.81 19.42 19.53 50326 19.2144 down down correct
RBBN.US Ribbon Communications Inc 20251027 0 3.55 3.55 3.44 3.45 1290300 3.45 down down correct
RBCAA.US Republic Bancorp Inc 20251027 0 69.8 69.8 68.25 68.25 23915 67.8388 down down correct
RBCN.US Rubicon Technology Inc 20251027 0 4.2 4.2 4.2 4.2 100 4.2
RBKB.US Rhinebeck Bancorp Inc 20251027 0 10.1 10.1 9.75 9.82 11793 9.82 down down correct
RCAT.US Red Cat Holdings Inc 20251027 0 12 12.37 11.46 11.47 13211400 11.47 down down correct
RCEL.US AVITA Medical Inc 20251027 0 3.95 3.95 3.77 3.79 316900 3.79 down down correct
RCILX.US RCILX 20251027 0 9.2 9.2 9.2 9.2 0 9.2
RCKT.US Rocket Pharmaceuticals Inc 20251027 0 3.902 4.07 3.81 3.94 1677642 3.94 up up correct
RCKY.US Rocky Brands Inc 20251027 0 29.94 30.73 29.2601 29.37 42420 29.1199 down down correct
RCMT.US RCM Technologies Inc 20251027 0 23.19 23.19 22.51 22.68 17837 22.68 down down correct
RCON.US Recon Technology Ltd 20251027 0 1.78 1.84 1.7 1.78 51354 1.78
RDCM.US RADCOM Ltd 20251027 0 14.43 14.71 13.82 14.13 21800 14.13 down down correct
RDHL.US RedHill Biopharma Ltd 20251027 0 1.67 1.67 1.56 1.57 89524 1.57 down up incorrect
RDI.US Reading International Inc 20251027 0 1.48 1.48 1.4102 1.44 16213 1.44 down down correct
RDNT.US RadNet Inc 20251027 0 83.39 83.88 81.1 81.63 904904 81.63 down down correct
RDVT.US Red Violet Inc 20251027 0 54.25 54.3 52.41 52.56 36600 52.56 down down correct
RDWR.US Radware Ltd 20251027 0 26.75 26.91 25.98 26.15 59387 26.15 down up incorrect
REAL.US The RealReal Inc 20251027 0 12.42 12.6799 12.14 12.32 2903914 12.32 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20251027 0 3.91 3.95 3.86 3.89 939615 3.89 down down correct
REE.US REE Automotive Ltd. 20251027 0 1.22 1.2386 1.14 1.19 250831 1.19 down down correct
REED.US Reed's Inc 20251027 0 1.19 1.27 1.19 1.27 1061 7.62 up down incorrect
REFR.US Research Frontiers Incorporated 20251027 0 2 2.7 1.979 2.36 904061 2.36 up up correct
REG.US Regency Centers Corporation 20251027 0 73.08 73.355 72.52 73.18 1187401 72.3646 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20251027 0 580.5 586.15 575.93 585.31 1246100 583.8747 up up correct
REKR.US Rekor Systems Inc 20251027 0 2.97 3.01 2.814 2.93 7124800 2.93 down down correct
RELI.US Reliance Global Group Inc 20251027 0 1 1 0.8811 0.9501 12932220 0.9216 down down correct
RELIW.US Reliance Global Group Inc 20251027 0 0.04 0.0428 0.029 0.035 136755 0.035 down down correct
RELL.US Richardson Electronics Ltd 20251027 0 10.86 10.96 10.59 10.82 85137 10.6976 down down correct
RELY.US Remitly Global Inc. Common Stock 20251027 0 17.36 17.55 16.91 16.95 3488367 16.95 down down correct
REPL.US Replimune Group Inc 20251027 0 9.29 9.87 9.095 9.33 3594273 9.33 up down incorrect
RETO.US ReTo Eco 20251027 0 1 1.04 1 1.02 13683 5.1 up up correct
REYN.US Reynolds Consumer Products Inc 20251027 0 23.4 23.68 23.385 23.66 1168800 23.2086 up up correct
RFIL.US RF Industries Ltd 20251027 0 7.97 8.205 7.9 7.94 77071 7.94 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20251027 0 17.19 17.19 16.37 16.51 130000 16.51 down down correct
RGCO.US RGC Resources Inc 20251027 0 21.48 21.48 21.06 21.07 10123 20.8628 down down correct
RGEN.US Repligen Corporation 20251027 0 165.69 168.01 160.4 161.1 1407293 161.1 down down correct
RGLD.US Royal Gold Inc 20251027 0 178.73 181.217 175.115 177.59 1007492 177.2105 down down correct
RGNX.US REGENXBIO Inc 20251027 0 13.44 13.925 13.13 13.62 497441 13.62 up up correct
RGP.US Resources Connection Inc 20251027 0 4.58 4.64 4.37 4.38 277200 4.2364 down up incorrect
RIBT.US RiceBran Technologies 20251027 0 0.0001 0.0001 0.0001 0.0001 4511 0.0001
RICK.US RCI Hospitality Holdings Inc 20251027 0 26.57 26.91 26.13 26.29 123200 26.2231 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20251027 0 30.13 31 29.5 29.58 419368 29.58 down down correct
RILY.US B. Riley Financial Inc 20251027 0 5.64 5.765 5.582 5.67 292690 5.67 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20251027 0 24.2 24.2446 24.01 24.15 3175 23.8162 down down correct
RILYN.US B. Riley Financial Inc 20251027 0 19.4 19.948 19.4 19.675 5700 19.3347 up up correct
RILYP.US B. Riley Financial Inc 20251027 0 5.784 5.784 5.575 5.76 5300 5.76 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20251027 0 13.2 13.47 13.01 13.01 5300 12.7211 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20251027 0 10.94 10.98 10.5 10.58 12196 10.3499 down down correct
RIOT.US Riot Blockchain Inc 20251027 0 22.225 23.49 21.57 23 21638900 23 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20251027 0 13.17 13.665 12.97 13.41 48280800 13.41 up up correct
RKDA.US Arcadia Biosciences Inc 20251027 0 4.19 4.19 3.92 4 48400 4 down up incorrect
RKLB.US Rocket Lab USA Inc. 20251027 0 66.19 66.35 64.15 65.62 19183300 65.62 down up incorrect
RLAY.US Relay Therapeutics Inc 20251027 0 7.01 7.39 6.965 7.38 3818930 7.38 up down incorrect
RLMD.US Relmada Therapeutics Inc 20251027 0 2.26 2.42 2.25 2.33 323645 2.33 up up correct
RLYB.US Rallybio Corporation Common Stock 20251027 0 0.6119 0.68 0.6119 0.6249 26795 4.9992 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20251027 0 13.37 13.785 13.25 13.29 7900 13.009 down down correct
RMBS.US Rambus Inc 20251027 0 109.345 114.55 109 113.61 4871763 113.61 up down incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20251027 0 1.84 1.84 1.72 1.75 105339 1.75 down down correct
RMNI.US Rimini Street Inc 20251027 0 4.472 4.64 4.455 4.52 179146 4.52 up up correct
RMR.US The RMR Group Inc 20251027 0 15.03 15.03 14.59 14.69 235892 14.2781 down down correct
RMTI.US Rockwell Medical Inc 20251027 0 1.18 1.18 1.14 1.14 288300 1.14 down down correct
RNA.US Avidity Biosciences Inc 20251027 0 70.315 70.51 69.88 70 70587789 70 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20251027 0 13.75 13.96 13.03 13.14 16968 13.14 down up incorrect
RNST.US Renasant Corporation 20251027 0 35.22 35.22 34.72 34.98 438602 34.7644 down down correct
RNW.US Renew Energy Global PLC 20251027 0 7.57 7.59 7.515 7.55 1166974 7.55 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20251027 0 0.0105 0.012 0.0102 0.0103 142704 0.0103 down down correct
RNXT.US RenovoRx Inc. Common Stock 20251027 0 1.18 1.2 1.14 1.15 137200 1.15 down down correct
ROAD.US Construction Partners Inc 20251027 0 118.91 120.1152 115.92 116.86 278736 116.86 down down correct
ROCK.US Gibraltar Industries Inc 20251027 0 68.37 68.96 66.83 67.31 311258 67.31 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20251027 0 18.31 18.855 18.27 18.81 10914700 18.81 up up correct
ROKU.US Roku Inc 20251027 0 97.505 99.5 96.125 98.81 2004153 98.81 up up correct
ROOT.US Root Inc 20251027 0 78.58 81.85 78.152 81.23 437200 81.23 up up correct
ROST.US Ross Stores Inc 20251027 0 159.47 161.95 159.23 160.73 3812370 160.3647 up up correct
RPAY.US Repay Holdings Corporation 20251027 0 5.14 5.18 4.875 5.05 1090301 5.05 down down correct
RPD.US Rapid7 Inc 20251027 0 19.2 19.2201 18.765 18.84 537530 18.84 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20251027 0 2.93 3.04 2.93 2.95 54538 2.95 up up correct
RPRX.US Royalty Pharma plc 20251027 0 37.26 37.4 37.05 37.26 2501290 36.8606
RPTX.US Repare Therapeutics Inc 20251027 0 1.86 1.91 1.8101 1.87 197077 1.87 up up correct
RRBI.US Red River Bancshares Inc 20251027 0 67.89 69.4 66.44 66.93 30000 66.7877 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20251027 0 6.42 6.58 6.08 6.09 259520 6.09 down down correct
RRR.US Red Rock Resorts Inc 20251027 0 58.93 59.49 58.295 58.44 521500 57.3102 down down correct
RSSS.US Research Solutions Inc 20251027 0 3.32 3.42 3.21 3.293 121664 3.293 down down correct
RSVR.US Reservoir Media Inc 20251027 0 7.47 7.4989 7.28 7.28 60701 7.28 down down correct
RSVRW.US Reservoir Media Management Inc 20251027 0 0.54 0.668 0.46 0.485 7400 0.485 down down correct
RUN.US Sunrun Inc 20251027 0 21.25 21.375 20.04 20.51 5550873 20.51 down down correct
RUSHA.US Rush Enterprises Inc 20251027 0 50.81 51.15 50.32 50.56 369680 50.2348 down up incorrect
RUSHB.US Rush Enterprises Inc 20251027 0 55.72 56.4 54.5051 54.52 26680 54.1605 down up incorrect
RVMD.US Revolution Medicines Inc 20251027 0 55.53 58.62 55.4 57.99 3628700 57.99 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20251027 0 0.6 0.6359 0.5652 0.5916 12704720 0.5916 down up incorrect
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20251027 0 0.0399 0.0399 0.0367 0.0398 32137 0.0398 down up incorrect
RVSB.US Riverview Bancorp Inc 20251027 0 5.26 5.26 5.18 5.18 26594 5.1595 down up incorrect
RWAY.US Runway Growth Finance Corp. Common Stock 20251027 0 10.03 10.14 10.01 10.09 247940 9.752 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20251027 0 6.15 6.5 5.935 6.3 55252527 6.3 up up correct
RXST.US RxSight Inc. Common Stock 20251027 0 8.59 8.73 8.53 8.66 508750 8.66 up up correct
RXT.US Rackspace Technology Inc 20251027 0 1.81 1.81 1.655 1.71 1144076 1.71 down down correct
RYAAY.US Ryanair Holdings plc 20251027 0 61.89 62.09 61.37 61.62 611179 61.2141 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20251027 0 110.31 111.64 109.07 111.55 376285 111.55 up up correct
RZB.US Reinsurance Group of America Incorporated 20251027 0 25.05 25.09 24.98 25.03 9876 24.3212 down down correct
RZLT.US Rezolute Inc 20251027 0 9.2 9.48 9 9.45 988345 9.45 up up correct
SABR.US Sabre Corporation 20251027 0 2.12 2.155 2.07 2.09 3852684 2.09 down up incorrect
SABS.US SAB Biotherapeutics Inc 20251027 0 2.95 3.19 2.95 3.03 274286 3.03 up down incorrect
SABSW.US SAB Biotherapeutics Inc 20251027 0 0.0283 0.034 0.0262 0.0271 89116 0.0271 down up incorrect
SAFT.US Safety Insurance Group Inc 20251027 0 69.56 69.745 69 69.25 48289 67.6012 down up incorrect
SAIA.US Saia Inc 20251027 0 290.79 292.955 285 289.32 500401 289.32 down down correct
SALM.US Salem Media Group Inc 20251027 0 0.773 0.85 0.773 0.8177 55019 0.8177 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20251027 0 14.71 14.8499 14.26 14.28 29295 14.0863 down down correct
SANA.US Sana Biotechnology Inc 20251027 0 5.6 5.7 5.12 5.25 4662448 5.25 down down correct
SANM.US Sanmina Corporation 20251027 0 137.22 137.66 133.125 134.955 593379 134.955 down up incorrect
SANW.US S&W Seed Company 20251027 0 0.333 0.343 0.333 0.333 8341 0.333
SATS.US EchoStar Corporation 20251027 0 74.51 75.09 73.89 74.39 1530400 74.39 down down correct
SAVA.US Cassava Sciences Inc 20251027 0 3.78 3.94 3.7 3.8 1198100 3.8 up up correct
SBAC.US SBA Communications Corporation 20251027 0 197.2 198.8 196.14 197.3 1133175 196.2138 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20251027 0 31.48 31.7477 31.01 31.42 672427 31.2367 down down correct
SBET.US Sharplink Gaming Ltd 20251027 0 14.82 14.9 14.3 14.31 10252800 14.31 down down correct
SBFG.US SB Financial Group Inc 20251027 0 19.27 19.64 19.24 19.28 6383 18.9995 up up correct
SBGI.US Sinclair Broadcast Group Inc 20251027 0 13.48 13.54 13.3 13.34 274894 13.1284 down down correct
SBLK.US Star Bulk Carriers Corp 20251027 0 17.64 17.92 17.59 17.91 491514 17.8139 up up correct
SBNY.US Signature Bank 20251027 0 0.55 0.65 0.55 0.65 2200 0.65 up up correct
SBRA.US Sabra Health Care REIT Inc 20251027 0 18.21 18.7 18.075 18.34 2421245 17.7777 up down incorrect
SBSI.US Southside Bancshares Inc 20251027 0 27.6 28.11 27.6 27.96 141300 27.3042 up up correct
SBUX.US Starbucks Corporation 20251027 0 86.28 87.4399 86.11 87.22 7164584 86.0395 up up correct
SCHL.US Scholastic Corporation 20251027 0 29.32 29.48 28.88 28.94 163149 28.577 down down correct
SCKT.US Socket Mobile Inc 20251027 0 0.91 0.95 0.91 0.95 10300 0.95 up up correct
SCOR.US comScore Inc 20251027 0 7.8 7.84 7.4 7.4 4100 7.4 down down correct
SCPS.US Scopus BioPharma Inc 20251027 0 0.0003 0.0003 0.0003 0.0003 500 0.0003
SCSC.US ScanSource Inc 20251027 0 43.07 43.5 42.28 42.38 110724 42.38 down down correct
SCVL.US Shoe Carnival Inc 20251027 0 19.62 19.855 19.02 19.02 447155 18.8709 down down correct
SCYX.US SCYNEXIS Inc 20251027 0 0.771 0.786 0.75 0.753 497408 0.753 down down correct
SDGR.US Schrödinger Inc 20251027 0 22.86 23.02 21.855 22.17 1153131 22.17 down down correct
SEAC.US SeaChange International Inc 20251027 0 3.01 3.01 3.01 3.01 0 3.01
SEAT.US Vivid Seats Inc. Class A Common Stock 20251027 0 13.33 13.47 12.55 12.9 75300 12.9 down down correct
SEATW.US Vivid Seats Inc. Warrant 20251027 0 0.0921 0.0961 0.092 0.0922 4134 0.0922 up up correct
SEDG.US SolarEdge Technologies Inc 20251027 0 40.65 41 39.04 39.74 2519406 39.74 down down correct
SEED.US Origin Agritech Limited 20251027 0 1.87 2.12 1.85 2 177800 2 up down incorrect
SEER.US Seer Inc 20251027 0 2.32 2.39 2.19 2.37 137895 2.37 up up correct
SEIC.US SEI Investments Company 20251027 0 83.2 83.88 82.6 83.07 616518 82.5609 down down correct
SELF.US Global Self Storage Inc 20251027 0 5.05 5.05 4.98 5.02 11532 4.9469 down down correct
SENEA.US Seneca Foods Corporation 20251027 0 115.55 115.9 112.22 112.73 49242 112.73 down down correct
SENEB.US Seneca Foods Corporation 20251027 0 110.96 110.96 110.96 110.96 200 110.96
SERA.US Sera Prognostics Inc. Class A Common Stock 20251027 0 3.65 3.95 3.5601 3.74 117620 3.74 up down incorrect
SFBC.US Sound Financial Bancorp Inc 20251027 0 44.67 44.67 44.67 44.67 1607 44.2696
SFBS.US ServisFirst Bancshares Inc 20251027 0 71.31 71.68 70.58 70.93 236882 70.5546 down down correct
SFIX.US Stitch Fix Inc 20251027 0 4.68 4.865 4.6 4.64 2211150 4.64 down down correct
SFM.US Sprouts Farmers Market Inc 20251027 0 106.17 107 104.2201 106.8 2485050 106.8 up down incorrect
SFNC.US Simmons First National Corporation 20251027 0 17.89 18.005 17.81 17.9 965099 17.7058 up down incorrect
SFST.US Southern First Bancshares Inc 20251027 0 43.43 43.43 42.23 42.23 17892 42.23 down up incorrect
SGA.US Saga Communications Inc 20251027 0 12.45 12.45 12.25 12.25 7042 11.76 down down correct
SGBX.US SG Blocks Inc 20251027 0 2.5 2.57 2.4 2.42 893680 2.42 down down correct
SGC.US Superior Group of Companies Inc 20251027 0 10.24 10.4341 9.92 9.95 19155 9.6712 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20251027 0 5.28 5.28 5.07 5.17 119570 5.17 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20251027 0 6.06 6.18 5.57 5.62 6388700 5.62 down down correct
SGMO.US Sangamo Therapeutics Inc 20251027 0 0.649 0.6689 0.616 0.6291 4444065 0.6291 down down correct
SGRP.US SPAR Group Inc 20251027 0 1.05 1.08 1.05 1.0624 7767 1.0624 up up correct
SGRY.US Surgery Partners Inc 20251027 0 22.95 23.19 22.5963 22.9 1080513 22.9 down down correct
SHBI.US Shore Bancshares Inc 20251027 0 15.76 15.86 15.6 15.7 125354 15.4843 down up incorrect
SHC.US Sotera Health Company 20251027 0 16.86 16.96 16.63 16.71 835400 16.71 down up incorrect
SHEN.US Shenandoah Telecommunications Company 20251027 0 13.15 13.18 12.8 12.89 217214 12.7641 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20251027 0 8.16 8.36 8.16 8.24 88077 8.1266 up up correct
SHLS.US Shoals Technologies Group Inc 20251027 0 11.03 11.03 10.415 10.54 4471800 10.54 down down correct
SHO.US PI 20251027 0 20.36 20.38 20.0139 20.205 882 19.8318 down down correct
SHOO.US Steven Madden Ltd 20251027 0 36.36 36.935 35.41 35.44 1252465 35.2693 down down correct
SIBN.US SI 20251027 0 15.5 15.67 15.165 15.66 341910 15.66 up up correct
SIEB.US Siebert Financial Corp 20251027 0 3.35 3.35 3.11 3.13 42923 3.13 down down correct
SIFY.US Sify Technologies Limited 20251027 0 12.38 12.42 11.2 12.11 205800 12.11 down down correct
SIGA.US SIGA Technologies Inc 20251027 0 8.5 8.54 8.41 8.43 297776 8.43 down down correct
SIGI.US Selective Insurance Group Inc 20251027 0 76.71 78.26 75.57 76.87 896279 76.0794 up up correct
SIGIP.US Selective Insurance Group Inc 20251027 0 17.91 18.06 17.84 17.91 3400 17.3155
SILC.US Silicom Ltd 20251027 0 17.26 17.96 17.26 17.4 12963 17.4 up up correct
SIMO.US Silicon Motion Technology Corporation 20251027 0 105 106.6 102.2 102.97 631472 101.9857 down down correct
SINT.US Sintx Technologies Inc 20251027 0 3.78 3.82 3.57 3.63 78600 3.63 down down correct
SIRI.US Sirius XM Holdings Inc 20251027 0 21.54 21.7 21.37 21.63 3439000 21.0922 up up correct
SISI.US Shineco Inc 20251027 0 0.61 1 0.61 1 900 1 up up correct
SITM.US SiTime Corporation 20251027 0 274.26 279.7 272.75 276.8 241500 276.8 up up correct
SJ.US Scienjoy Holding Corporation 20251027 0 0.53 0.5439 0.52 0.5349 30619 0.5349 up up correct
SKIN.US The Beauty Health Company 20251027 0 1.44 1.55 1.37 1.46 2744125 1.46 up up correct
SKYT.US SkyWater Technology Inc 20251027 0 17.46 17.69 16.87 16.92 1115258 16.92 down down correct
SKYW.US SkyWest Inc 20251027 0 100.0001 101.68 100.0001 101.11 280777 101.11 up down incorrect
SLAB.US Silicon Laboratories Inc 20251027 0 136.02 136.9 133.66 135.15 269476 135.15 down up incorrect
SLDB.US Solid Biosciences Inc 20251027 0 5.78 6.09 5.7 5.9 627108 5.9 up up correct
SLGL.US Sol 20251027 0 40.94 41 39.5 39.81 8800 39.81 down down correct
SLGN.US Silgan Holdings Inc 20251027 0 44.67 44.99 44.36 44.74 888900 44.5143 up up correct
SLM.US SLM Corporation 20251027 0 27.86 28.47 27.55 28.45 3335300 28.1396 up up correct
SLMBP.US SLM Corporation 20251027 0 75.06 75.71 75 75.51 10629 72.5866 up up correct
SLN.US Silence Therapeutics plc 20251027 0 7.61 7.75 6.92 7.14 220799 7.14 down down correct
SLNG.US Stabilis Solutions Inc 20251027 0 4.69 4.78 4.69 4.78 4900 4.78 up up correct
SLNH.US Soluna Holdings Inc 20251027 0 3.02 3.2499 2.88 2.9 8557030 2.9 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20251027 0 11.874 11.874 11.01 11.02 3300 11.02 down up incorrect
SLNO.US Soleno Therapeutics Inc 20251027 0 65.46 67.92 64.9 67.51 1606731 67.51 up down incorrect
SLP.US Simulations Plus Inc 20251027 0 17.87 18.67 17.87 18.16 411400 18.16 up up correct
SLRC.US SLR Investment Corp 20251027 0 15.13 15.31 15.095 15.3 334709 14.9079 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20251027 0 3.94 3.9704 3.73 3.83 47655 3.83 down down correct
SLS.US SELLAS Life Sciences Group Inc 20251027 0 1.96 2.02 1.86 1.94 4164949 1.94 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20251027 0 25.384 25.384 25.384 25.384 100 25.3507
SMBC.US Southern Missouri Bancorp Inc 20251027 0 52.99 54.24 52.99 53.52 89388 53.0702 up down incorrect
SMBK.US SmartFinancial Inc 20251027 0 35.7 36.01 35.115 35.21 67708 35.0642 down up incorrect
SMCI.US Super Micro Computer Inc 20251027 0 49.72 51.625 49.72 51.57 27434471 51.57 up up correct
SMID.US Smith 20251027 0 40.99 41.8175 39.09 39.09 9099 39.09 down down correct
SMIT.US Schmitt Industries Inc 20251027 0 0.015 0.015 0.015 0.015 600 0.015
SMLR.US Semler Scientific Inc. Common Stock 20251027 0 27 33.43 27 31.44 4159274 31.44 up up correct
SMMT.US Summit Therapeutics Inc 20251027 0 19.86 20.24 19.29 19.46 3208600 19.46 down down correct
SMPL.US The Simply Good Foods Company 20251027 0 20.26 20.66 20.02 20.31 2973900 20.31 up up correct
SMSI.US Smith Micro Software Inc 20251027 0 0.73 0.74 0.7 0.706 164306 0.706 down down correct
SMTC.US Semtech Corporation 20251027 0 69.54 71.25 69.1 70.66 1480769 70.66 up down incorrect
SMTI.US Sanara MedTech Inc 20251027 0 30.9 31 30.01 30.5 13300 30.5 down down correct
SNAX.US Stryve Foods Inc 20251027 0 0.002 0.002 0.002 0.002 19500 0.002
SNBR.US Sleep Number Corporation 20251027 0 6.53 6.63 6.195 6.28 517461 6.28 down up incorrect
SNCR.US Synchronoss Technologies Inc 20251027 0 5.5 5.5 5.02 5.04 81800 5.04 down up incorrect
SNCY.US Sun Country Airlines Holdings Inc 20251027 0 11.52 11.76 11.4101 11.51 656600 11.51 down up incorrect
SND.US Smart Sand Inc 20251027 0 2.24 2.3 2.195 2.23 183275 2.1958 down down correct
SNDL.US Sundial Growers Inc 20251027 0 2.27 2.29 2.2 2.24 2066300 2.24 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20251027 0 13.39 14.03 12.99 13.11 5288232 13.11 down down correct
SNES.US SenesTech Inc 20251027 0 3.77 3.8 3.61 3.69 70793 3.69 down down correct
SNEX.US StoneX Group Inc 20251027 0 100.99 101.225 97.92 98.24 303327 98.24 down down correct
SNFCA.US Security National Financial Corporation 20251027 0 8.36 8.53 8.26 8.28 14438 8.28 down down correct
SNGX.US Soligenix Inc 20251027 0 1.6 1.6 1.54 1.56 180400 1.56 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20251027 0 4 4.02 3.88 4 33200 4
SNPS.US Synopsys Inc 20251027 0 471.28 475.42 461.49 465.41 1720491 465.41 down down correct
SNSE.US Sensei Biotherapeutics Inc 20251027 0 10.57 10.99 10.0504 10.12 12417 10.12 down down correct
SNT.US Senstar Technologies Ltd. 20251027 0 4.91 5.0534 4.75 4.86 96647 4.86 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20251027 0 2.77 2.77 2.6 2.67 7600 2.67 down down correct
SNY.US Sanofi 20251027 0 51.4 51.7 51.11 51.41 2208200 51.41 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20251027 0 30 30.2 29.27 30 82986500 30
SOHO.US Sotherly Hotels Inc 20251027 0 2.13 2.15 2.115 2.15 10532650 2.15 up up correct
SOHOB.US Sotherly Hotels Inc 20251027 0 17.03 17.74 17 17.6 89971 17.0731 up up correct
SOHON.US Sotherly Hotels Inc 20251027 0 16.43 17.203 16 17.06 102800 16.5001 up up correct
SOHOO.US Sotherly Hotels Inc 20251027 0 17.3 18.4499 17 18.05 148966 17.5252 up up correct
SOHU.US Sohu.com Limited 20251027 0 15.05 15.6 14.96 15.54 51330 15.54 up up correct
SONM.US Sonim Technologies Inc 20251027 0 11 12.3 10.31 11.37 114000 11.37 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20251027 0 5.21 5.85 5.03 5.85 1056237 5.85 up up correct
SONO.US Sonos Inc 20251027 0 17.7 17.7783 17.355 17.62 974418 17.62 down down correct
SOPA.US Society Pass Incorporated Common Stock 20251027 0 2.77 3.14 2.74 3.04 374400 3.04 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20251027 0 4.29 4.37 4.0828 4.2 106158 4.2 down down correct
SOTK.US Sono 20251027 0 4.59 4.7499 4.4912 4.615 72149 4.615 up up correct
SPCB.US SuperCom Ltd 20251027 0 11.22 11.3 10.84 11.02 35812 11.02 down down correct
SPFI.US South Plains Financial Inc 20251027 0 38.34 38.34 36.98 36.98 51000 36.8291 down down correct
SPNS.US Sapiens International Corporation N.V 20251027 0 43.12 43.15 43.07 43.07 473504 43.07 down down correct
SPOK.US Spok Holdings Inc 20251027 0 16.18 16.45 16.1101 16.37 88841 15.9868 up up correct
SPRB.US Spruce Biosciences Inc 20251027 0 135 138.45 112.9491 123.02 310026 123.02 down down correct
SPRO.US Spero Therapeutics Inc 20251027 0 2.22 2.3 2.2124 2.29 296186 2.29 up up correct
SPSC.US SPS Commerce Inc 20251027 0 112.3 113.472 111 111 323056 111 down down correct
SPT.US Sprout Social Inc 20251027 0 11.35 11.35 10.78 10.82 1790275 10.82 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20251027 0 2.72 2.755 2.65 2.71 184463 2.71 down down correct
SPWR.US SunPower Corporation 20251027 0 2.16 2.171 1.97 2.04 2230400 2.04 down down correct
SQFT.US Presidio Property Trust Inc 20251027 0 5.85 6.1 5.68 6.02 18628 6.02 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20251027 0 15.48 15.48 15.342 15.37 1400 14.7952 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20251027 0 27.27 27.447 27 27.11 1009800 27.11 down down correct
SRAX.US SRAX Inc 20251027 0 0.0115 0.0115 0.0115 0.0115 0 0.0115
SRCE.US 1st Source Corporation 20251027 0 61.01 61.01 59.53 59.54 80141 58.7967 down down correct
SRDX.US Surmodics Inc 20251027 0 27.26 27.5 27.05 27.46 83735 27.46 up up correct
SRNE.US Sorrento Therapeutics Inc 20251027 0 0.0018 0.006 0.0018 0.006 93386 0.006 up down incorrect
SRPT.US Sarepta Therapeutics Inc 20251027 0 23.285 24.24 23.06 23.5 4042396 23.5 up down incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20251027 0 62.93 62.93 62.93 62.93 0 51.9815
SRRK.US Scholar Rock Holding Corporation 20251027 0 30.02 31.85 30.02 30.5 2292686 30.5 up up correct
SRTS.US Sensus Healthcare Inc 20251027 0 3.38 3.42 3.25 3.26 55047 3.26 down down correct
SRZN.US Surrozen Inc. Common Stock 20251027 0 13.38 13.94 13.38 13.93 6550 13.93 up down incorrect
SRZNW.US Surrozen Inc. Warrant 20251027 0 0.0074 0.0089 0.0073 0.0089 6696 0.0089 up down incorrect
SSB.US South State Corporation 20251027 0 90.61 91.05 89.96 90.43 872100 89.3046 down down correct
SSKN.US STRATA Skin Sciences Inc 20251027 0 1.74 1.76 1.63 1.68 105600 1.68 down down correct
SSNC.US SS&C Technologies Holdings Inc 20251027 0 84.94 85.73 84.39 85.45 1863900 84.8761 up up correct
SSP.US The E.W. Scripps Company 20251027 0 2.35 2.47 2.35 2.4 468819 2.4 up up correct
SSRM.US SSR Mining Inc 20251027 0 22.08 22.658 21.44 22.17 3077528 22.17 up up correct
SSSS.US SuRo Capital Corp 20251027 0 8.86 9.08 8.8 8.98 194400 8.7294 up up correct
SSTI.US ShotSpotter Inc 20251027 0 10.58 10.58 9.55 9.69 263550 9.69 down down correct
SSYS.US Stratasys Ltd 20251027 0 12.01 12.08 11.65 11.91 762415 11.91 down down correct
STAA.US STAAR Surgical Company 20251027 0 26.75 27.95 26.75 27.78 1288706 27.78 up up correct
STAB.US Statera Biopharma Inc 20251027 0 0.0001 0.0002 0.0001 0.0002 49517 0.0002 up up correct
STBA.US S&T Bancorp Inc 20251027 0 36.44 36.97 36.135 36.78 185118 36.1424 up up correct
STEP.US StepStone Group Inc 20251027 0 64.31 64.742 63.8 64.55 419000 63.8784 up up correct
STGW.US MDC Partners Inc 20251027 0 5.15 5.195 4.9135 4.93 1356465 4.93 down down correct
STIM.US Neuronetics Inc 20251027 0 3.14 3.1673 3 3.09 799665 3.09 down down correct
STKL.US SunOpta Inc 20251027 0 5.72 5.755 5.6 5.6 518635 5.6 down down correct
STKS.US The ONE Group Hospitality Inc 20251027 0 2.6 2.628 2.51 2.51 25372 2.51 down down correct
STLD.US Steel Dynamics Inc 20251027 0 153.71 158.5 151.64 158.02 1776462 157.558 up up correct
STNE.US StoneCo Ltd 20251027 0 19.32 19.49 19.05 19.39 4326657 19.39 up up correct
STOK.US Stoke Therapeutics Inc 20251027 0 32.8 33.88 32.236 33 967700 33 up up correct
STRA.US Strategic Education Inc 20251027 0 83.98 84.655 83.28 83.94 78679 83.2945 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20251027 0 98.93 98.93 98.31 98.5 706100 94.9575 down down correct
STRL.US Sterling Construction Company Inc 20251027 0 391 391.72 374.82 376.74 505566 376.74 down down correct
STRO.US Sutro Biopharma Inc 20251027 0 1.04 1.175 1.02 1.16 122790 11.6 up down incorrect
STRR.US Star Equity Holdings Inc 20251027 0 11.01 11.02 10.93 10.95 10400 10.95 down up incorrect
STRRP.US Star Equity Holdings Inc 20251027 0 10.025 10.025 10.025 10.025 0 9.5331
STRS.US Stratus Properties Inc 20251027 0 20.52 20.52 19.5 19.5 6838 19.5 down up incorrect
STRT.US Strattec Security Corporation 20251027 0 68.94 69.83 66.29 66.57 29409 66.57 down down correct
STTK.US Shattuck Labs Inc 20251027 0 1.93 2.08 1.895 2.06 153400 2.06 up down incorrect
STX.US Seagate Technology Holdings plc 20251027 0 241.33 241.999 227.63 230.32 4942396 229.7173 down down correct
SUNS.US SLR Senior Investment Corp 20251027 0 10.01 10.118 9.78 9.88 36700 9.5772 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20251027 0 54 54.785 52.61 52.72 507584 52.72 down down correct
SURG.US SurgePays Inc. Common Stock 20251027 0 2.77 2.91 2.75 2.9 116500 2.9 up up correct
SVA.US Sinovac Biotech Ltd 20251027 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20251027 0 2.36 2.37 2.285 2.29 1318516 2.2788 down down correct
SVRA.US Savara Inc 20251027 0 4.37 4.48 4.265 4.38 1545300 4.38 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20251027 0 0.05 0.05 0.05 0.05 700 0.05
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20251027 0 1.75 1.7896 1.74 1.74 40052 1.74 down down correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20251027 0 0.11 0.11 0.0877 0.11 8801 0.11
SWBI.US Smith & Wesson Brands Inc 20251027 0 10.26 10.28 10.07 10.16 421400 10.0352 down down correct
SWIM.US Latham Group Inc 20251027 0 8.07 8.105 7.61 7.61 237164 7.61 down down correct
SWKH.US SWK Holdings Corporation 20251027 0 16.11 16.32 16.11 16.2 16300 16.2 up up correct
SWKS.US Skyworks Solutions Inc 20251027 0 74.67 76.01 74.5 75.84 1853343 74.0968 up down incorrect
SWSS.US Springwater Special Situations Corp. Common stock 20251027 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20251027 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20251027 0 1.4 1.4 1.2 1.26 677 189 down down correct
SY.US So 20251027 0 3.09 3.22 3.055 3.12 526941 3.12 up up correct
SYBT.US Stock Yards Bancorp Inc 20251027 0 68.01 68.1487 67.0353 67.5 92224 67.1877 down down correct
SYBX.US Synlogic Inc 20251027 0 1.75 1.7732 1.7086 1.76 7921 1.76 up up correct
SYNA.US Synaptics Incorporated 20251027 0 72.27 73.18 71.72 72.85 264932 72.85 up up correct
SYPR.US Sypris Solutions Inc 20251027 0 2.06 2.1 2.02 2.04 17705 2.04 down down correct
SYRS.US Syros Pharmaceuticals Inc 20251027 0 0.0004 0.0006 0.0004 0.0004 13406 0.0004
SZZLU.US Sizzle Acquisition Corp. Unit 20251027 0 10.45 10.45 10.3 10.4 400 10.4 down down correct
TACO.US Del Taco Restaurants Inc 20251027 0 10.56 10.6 10.52 10.59 63400 10.59 up up correct
TACT.US TransAct Technologies Incorporated 20251027 0 4.75 4.78 4.56 4.7 50446 4.7 down down correct
TAIT.US Taitron Components Incorporated 20251027 0 2.56 2.6 2.55 2.552 7440 2.4485 down down correct
TAKMX.US TAKMX 20251027 0 8.38 8.38 8.38 8.38 0 8.2182
TALK.US Talkspace Inc 20251027 0 2.77 2.79 2.7147 2.73 1256040 2.73 down down correct
TALKW.US Talkspace Inc 20251027 0 0.0548 0.0596 0.0376 0.0491 316677 0.0491 down down correct
TANH.US Tantech Holdings Ltd 20251027 0 1.625 1.6299 1.55 1.565 51431 1.565 down down correct
TAOP.US Taoping Inc 20251027 0 2.62 2.62 2.27 2.49 57400 2.49 down up incorrect
TARA.US Protara Therapeutics Inc 20251027 0 5.1 5.2 5.02 5.12 356675 5.12 up down incorrect
TARS.US Tarsus Pharmaceuticals Inc 20251027 0 66.06 68.65 65.99 68.165 309800 68.165 up down incorrect
TASK.US TaskUs Inc. Class A Common Stock 20251027 0 14.15 14.355 13.99 14.3 344174 14.3 up down incorrect
TATT.US TAT Technologies Ltd 20251027 0 42 43.75 41.6 43.22 233600 43.22 up up correct
TAYD.US Taylor Devices Inc 20251027 0 45.83 45.83 44.45 44.45 2200 44.45 down up incorrect
TBBK.US The Bancorp Inc 20251027 0 79.17 79.84 78.06 78.8 334434 78.8 down up incorrect
TBLA.US Taboola.com Ltd. Ordinary Shares 20251027 0 3.62 3.67 3.5 3.51 1749650 3.51 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20251027 0 0.09 0.09 0.0817 0.09 14460 0.09
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20251027 0 19.95 20.05 19.87 19.91 76700 19.5101 down down correct
TBLT.US ToughBuilt Industries Inc 20251027 0 0.11 0.11 0.11 0.11 0 0.11
TBPH.US Theravance Biopharma Inc 20251027 0 14.35 14.48 14.24 14.3 263360 14.3 down down correct
TC.US TuanChe ADR 20251027 0 16 16 15.41 15.41 800 15.41 down down correct
TCBC.US TC Bancshares Inc. Common Stock 20251027 0 19.9 19.9 19.9 19.9 0 19.9
TCBI.US Texas Capital Bancshares Inc 20251027 0 85.97 86.93 84.42 85.9 678692 85.9 down down correct
TCBIO.US Texas Capital Bancshares Inc 20251027 0 20.65 20.79 20.53 20.77 17800 20.093 up up correct
TCBK.US TriCo Bancshares 20251027 0 43.75 44.22 43.53 43.75 88067 43.1027
TCBS.US Texas Community Bancshares Inc. Common Stock 20251027 0 16.09 16.09 16.09 16.09 0 16.0096
TCBX.US Third Coast Bancshares Inc. Common Stock 20251027 0 38.63 39.33 37.67 37.79 48148 37.79 down up incorrect
TCCO.US Technical Communications Corporation 20251027 0 0.0001 0.0001 0.0001 0.0001 200 0.0001
TCMD.US Tactile Systems Technology Inc 20251027 0 15.11 15.13 14.92 15 116174 15 down down correct
TCOM.US Trip.com Group Limited 20251027 0 73.735 74.085 73.18 73.665 1116390 73.665 down down correct
TCPC.US BlackRock TCP Capital Corp 20251027 0 5.82 5.86 5.8 5.85 485244 5.6009 up up correct
TCRX.US Tscan Therapeutics Inc 20251027 0 2.37 2.4292 2.25 2.28 338037 2.28 down down correct
TCX.US Tucows Inc 20251027 0 18.92 19.07 18.64 18.64 13634 18.64 down down correct
TDAC.US Trident Acquisitions Corp 20251027 0 10.45 10.46 10.43 10.43 1307 10.43 down down correct
TDACU.US Trident Acquisitions Corp 20251027 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20251027 0 19.24 19.24 18.87 19 32941 18.6455 down up incorrect
TDUP.US ThredUp Inc 20251027 0 9.04 9.04 8.78 8.97 1238336 8.97 down up incorrect
TEAM.US Atlassian Corporation Plc 20251027 0 164.75 167.1 163.77 164.26 2297650 164.26 down up incorrect
TECH.US Bio 20251027 0 65.79 65.86 64.16 64.25 1690550 64.0772 down up incorrect
TECTP.US Tectonic Financial Inc 20251027 0 10.86 11.02 10.86 11.02 1100 10.4478 up down incorrect
TELA.US TELA Bio Inc 20251027 0 1.48 1.48 1.46 1.48 26419 1.48
TENB.US Tenable Holdings Inc 20251027 0 30.3 30.66 30.02 30.15 1044968 30.15 down down correct
TENX.US Tenax Therapeutics Inc 20251027 0 7.55 7.6 7.1 7.5 27599 7.5 down down correct
TER.US Teradyne Inc 20251027 0 148.1 150.08 146.7 147.5 3940900 147.327 down down correct
TERN.US Terns Pharmaceuticals Inc 20251027 0 7.85 8.17 7.65 8.06 1605807 8.06 up up correct
TFC.US PR 20251027 0 20.47 20.52 20.33 20.3999 83241 19.7838 down down correct
TFSL.US TFS Financial Corporation 20251027 0 13.66 13.83 13.61 13.81 431167 13.5388 up up correct
TGLS.US Tecnoglass Inc 20251027 0 60.26 60.9 59.5 59.91 272900 59.7357 down up incorrect
TGTX.US TG Therapeutics Inc 20251027 0 33.49 34.24 33.165 33.69 1542076 33.69 up down incorrect
TH.US Target Hospitality Corp 20251027 0 7.5 7.58 7.2 7.24 307104 7.24 down down correct
THFF.US First Financial Corporation 20251027 0 55.49 55.49 54.45 54.515 38180 54.0097 down down correct
THMO.US ThermoGenesis Holdings Inc 20251027 0 0.0001 0.0001 0.0001 0.0001 132 0.0001
THRM.US Gentherm Incorporated 20251027 0 37.35 37.735 36.7 36.9 224377 36.9 down down correct
THRY.US Thryv Holdings Inc 20251027 0 12.54 12.57 12.08 12.1 299112 12.1 down down correct
TIGO.US Millicom International Cellular S.A 20251027 0 47.46 49.53 47.38 49.46 869600 48.7351 up up correct
TIGR.US UP Fintech Holding Limited 20251027 0 10.62 10.705 10.43 10.46 3373075 10.46 down down correct
TIL.US Instil Bio Inc 20251027 0 19.5 20.109 19.15 19.87 49049 19.87 up up correct
TILE.US Interface Inc 20251027 0 28.11 28.27 27.8 27.93 195287 27.9099 down up incorrect
TIPLX.US Total Income + Real Estate Fund Class L 20251027 0 24.23 24.23 24.23 24.23 0 24.23
TIPPX.US Total Income + Real Estate Fund CL C 20251027 0 22.73 22.73 22.73 22.73 0 22.73
TIPRX.US Totl In Rl Est A 20251027 0 24.75 24.75 24.75 24.75 0 24.75
TIPT.US Tiptree Inc 20251027 0 17.95 17.99 17.68 17.82 167583 17.7644 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20251027 0 25.54 25.54 25.54 25.54 0 25.2043
TIRX.US Tian Ruixiang Holdings Ltd 20251027 0 0.93 1 0.93 1 31215 1 up up correct
TITN.US Titan Machinery Inc 20251027 0 16.11 16.47 16.11 16.4 286177 16.4 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20251027 0 2.89 2.909 2.76 2.8 35200 2.8 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20251027 0 5.71 5.89 5.38 5.45 136021 5.45 down up incorrect
TLF.US Tandy Leather Factory Inc 20251027 0 3.055 3.0713 2.97 3.015 32254 1.7411 down up incorrect
TLIS.US Talis Biomedical Corporation 20251027 0 1.6 1.6 1.6 1.6 500 1.6
TLRY.US Tilray Inc 20251027 0 1.53 1.53 1.43 1.47 6722811 14.7 down down correct
TLS.US Telos Corporation 20251027 0 7.5 7.7228 7.255 7.29 568733 7.29 down down correct
TLSA.US Tiziana Life Sciences PLC 20251027 0 1.94 2.1 1.88 1.89 376000 1.89 down down correct
TMC.US TMC the metals company Inc 20251027 0 6.806 7.046 6.64 6.88 8620708 6.88 up up correct
TMCI.US Treace Medical Concepts Inc 20251027 0 6.86 6.92 6.52 6.85 200580 6.85 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20251027 0 1.45 1.46 1.36 1.39 308200 1.39 down down correct
TMDX.US TransMedics Group Inc 20251027 0 133.1 133.55 131.01 132.45 649400 132.45 down down correct
TMUS.US T 20251027 0 216.98 221.64 215.55 220.68 5968200 218.5412 up down incorrect
TNDM.US Tandem Diabetes Care Inc 20251027 0 15 15.195 14.81 14.94 1093055 14.94 down up incorrect
TNGX.US Bctg Acquisition Corp 20251027 0 7.48 7.79 7.12 7.77 3899947 7.77 up down incorrect
TNXP.US Tonix Pharmaceuticals Holding Corp 20251027 0 19.57 20.58 19.57 20.35 891500 20.35 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20251027 0 1.645 1.7 1.55 1.66 4279400 1.66 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20251027 0 4.82 4.825 4.44 4.61 1995906 4.61 down down correct
TOIIW.US The Oncology Institute Inc 20251027 0 0.22 0.2288 0.21 0.21 5892 0.21 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20251027 0 0.91 0.9449 0.91 0.92 18610 0.92 up up correct
TOPS.US Top Ships Inc 20251027 0 5.92 6.17 5.92 6.02 14500 6.02 up up correct
TOUR.US Tuniu Corporation 20251027 0 0.8514 0.8639 0.8514 0.8517 120743 0.8517 up up correct
TOWN.US TowneBank 20251027 0 33.69 33.86 33.31 33.37 259753 33.1052 down down correct
TPST.US Tempest Therapeutics Inc 20251027 0 10.72 11.13 10.72 11.01 22212 11.01 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20251027 0 6.97 7.49 6.9 7.31 340772 7.31 up up correct
TREE.US LendingTree Inc 20251027 0 63.05 63.67 61.33 61.45 256700 61.45 down down correct
TRIB.US Trinity Biotech plc 20251027 0 1 1.1 0.97 1.02 107500 1.02 up up correct
TRIL.US Trillium Therapeutics Inc 20251027 0 20.6 20.726 20.59 20.726 1900 20.726 up up correct
TRIN.US Trinity Capital Inc 20251027 0 14.97 15.12 14.965 15.11 660252 14.2872 up up correct
TRIP.US TripAdvisor Inc 20251027 0 16.8 16.895 16.47 16.72 1511403 16.72 down down correct
TRMB.US Trimble Inc 20251027 0 82.22 82.465 80.5 81.12 1087257 81.12 down down correct
TRMD.US TORM plc 20251027 0 21.15 21.166 20.56 21.05 785200 20.4796 down down correct
TRMK.US Trustmark Corporation 20251027 0 38.79 38.98 38.48 38.73 263254 38.2748 down down correct
TRNS.US Transcat Inc 20251027 0 79.4 80.6 76.56 76.805 83093 76.805 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20251027 0 2.77 3.08 2.76 3.02 2308000 3.02 up up correct
TROO.US TROOPS Inc 20251027 0 1.54 1.65 1.48 1.57 1245600 1.57 up down incorrect
TROW.US T. Rowe Price Group Inc 20251027 0 105.03 106 104.5 104.91 1272252 103.6399 down up incorrect
TRS.US TriMas Corporation 20251027 0 39.96 40.3 38.97 39.07 597500 38.981 down down correct
TRST.US TrustCo Bank Corp NY 20251027 0 37.71 38.34 37.55 38.02 70907 37.364 up up correct
TRTN.US PE 20251027 0 19.64 19.67 19.64 19.67 1136 19.309 up up correct
TRUE.US TrueCar Inc 20251027 0 2.39 2.39 2.33 2.35 1856921 2.35 down down correct
TRUP.US Trupanion Inc 20251027 0 43.8 44.12 43.42 43.51 195454 43.51 down down correct
TRVG.US trivago N.V 20251027 0 3.07 3.17 3.07 3.17 16001 3.17 up up correct
TRVI.US Trevi Therapeutics Inc 20251027 0 10.53 10.74 10.4 10.5 1134924 10.5 down down correct
TRVN.US Trevena Inc 20251027 0 0.012 0.012 0.012 0.012 0 0.012
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20251027 0 31.5 31.7499 30.46 30.87 103256 30.87 down down correct
TSBK.US Timberland Bancorp Inc 20251027 0 32.25 32.28 31.715 32 12508 31.4996 down down correct
TSCO.US Tractor Supply Company 20251027 0 56.27 56.54 55.75 56.37 4952800 55.8751 up up correct
TSEM.US Tower Semiconductor Ltd 20251027 0 77.97 81.43 77.97 79 1243732 79 up up correct
TSHA.US Taysha Gene Therapies Inc 20251027 0 4.81 4.935 4.695 4.88 2085300 4.88 up up correct
TSIFX.US TSIFX 20251027 0 2.94 2.94 2.94 2.94 0 2.94
TSLA.US Tesla Inc 20251027 0 439.98 460.16 438.69 452.42 105867500 452.42 up up correct
TTD.US The Trade Desk Inc 20251027 0 52.69 54.045 52.045 53.61 10851140 53.61 up up correct
TTEC.US TTEC Holdings Inc 20251027 0 3.58 3.6138 3.475 3.48 134797 3.48 down down correct
TTEK.US Tetra Tech Inc 20251027 0 33.79 33.79 33.11 33.48 2051100 33.3636 down down correct
TTGT.US TechTarget Inc 20251027 0 6.03 6.12 5.85 6.07 412500 6.07 up up correct
TTMI.US TTM Technologies Inc 20251027 0 60.14 60.53 58.86 58.9 1641086 58.9 down down correct
TTOO.US T2 Biosystems Inc 20251027 0 0.012 0.013 0.011 0.012 17700 0.012
TTSH.US Tile Shop Holdings Inc. Common Stock 20251027 0 6.37 6.38 6.29 6.29 60043 6.29 down down correct
TTWO.US Take 20251027 0 256.29 257.005 252.15 254.27 1318284 254.27 down down correct
TUSK.US Mammoth Energy Services Inc 20251027 0 2.15 2.17 2.05 2.13 183656 2.13 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20251027 0 11.68 11.68 11.68 11.68 1000 11.68
TVACW.US Thayer Ventures Acquisition Corporation 20251027 0 1.25 1.35 1.25 1.3 288889 1.3 up up correct
TVTX.US Travere Therapeutics Inc 20251027 0 28.77 29.805 28.3525 29.77 2764418 29.77 up up correct
TW.US Tradeweb Markets Inc 20251027 0 110.82 112.24 109.71 109.84 1608700 109.5943 down down correct
TWIN.US Twin Disc Incorporated 20251027 0 16.22 16.5 16.22 16.31 34501 16.2309 up up correct
TWST.US Twist Bioscience Corporation 20251027 0 34.75 35.13 33.22 34.18 1421958 34.18 down down correct
TXG.US 10x Genomics Inc 20251027 0 13.82 13.86 13.51 13.59 2162200 13.59 down down correct
TXMD.US TherapeuticsMD Inc 20251027 0 1.29 1.37 1.24 1.31 64400 1.31 up up correct
TXN.US Texas Instruments Incorporated 20251027 0 169.82 170.37 168.68 169.41 8606300 166.8224 down down correct
TXRH.US Texas Roadhouse Inc 20251027 0 176.68 176.9218 174.21 174.31 726719 173.6165 down down correct
TYRA.US Tyra Biosciences Inc 20251027 0 14.34 14.84 14.215 14.84 569420 14.84 up up correct
TZOO.US Travelzoo 20251027 0 10.27 10.36 9.99 10.04 167000 10.04 down down correct
UAL.US United Airlines Holdings Inc 20251027 0 100.5 100.7 98.25 98.8 4016400 98.8 down down correct
UBCP.US United Bancorp Inc 20251027 0 13.14 13.19 13.0066 13.0621 6091 12.8841 down down correct
UBFO.US United Security Bancshares 20251027 0 9.16 9.245 8.97 9.02 21555 8.9141 down down correct
UBSI.US United Bankshares Inc 20251027 0 36.46 36.805 36.28 36.56 798564 36.2086 up up correct
UCL.US uCloudlink Group Inc 20251027 0 2.34 2.39 2.15 2.2 24079 2.2 down down correct
UCTT.US Ultra Clean Holdings Inc 20251027 0 30.26 31.09 30.08 30.41 576988 30.41 up up correct
UDMY.US Udemy Inc. Common Stock 20251027 0 6.92 7.01 6.86 6.92 1532708 6.92
UEIC.US Universal Electronics Inc 20251027 0 4.37 4.45 4.3258 4.34 50439 4.34 down down correct
UFCS.US United Fire Group Inc 20251027 0 31.37 31.66 30.88 30.95 72595 30.6503 down up incorrect
UFPI.US UFP Industries Inc 20251027 0 91.84 93.04 91.74 92.17 337200 91.5019 up down incorrect
UFPT.US UFP Technologies Inc 20251027 0 201.09 201.7 198.41 200.01 49010 200.01 down down correct
UG.US United 20251027 0 7.27 7.4227 7.25 7.25 3175 6.9965 down down correct
UGRO.US urban 20251027 0 0.379 0.41 0.372 0.388 20848 9.7 up up correct
UHAL.US AMERCO 20251027 0 55.93 55.93 55.02 55.24 79200 55.24 down down correct
UK.US Ucommune International Ltd 20251027 0 1 1.07 1 1.07 39889 1.07 up up correct
UKOMW.US Ucommune International Ltd 20251027 0 0.0048 0.0059 0.0048 0.0058 16419 0.0058 up up correct
ULBI.US Ultralife Corporation 20251027 0 6.95 6.95 6.72 6.76 20713 6.76 down down correct
ULCC.US Frontier Group Holdings Inc 20251027 0 4.2 4.36 4.155 4.35 3030932 4.35 up up correct
ULH.US Universal Logistics Holdings Inc 20251027 0 17.85 18.43 17.705 17.96 58119 17.8344 up up correct
ULTA.US Ulta Beauty Inc 20251027 0 523.66 534.07 522.55 522.82 455600 522.82 down down correct
UMBF.US UMB Financial Corporation 20251027 0 114.25 114.65 112.06 112.435 485425 112.0107 down up incorrect
UNB.US Union Bankshares Inc 20251027 0 24.66 24.66 23.92 24.01 11500 23.664 down up incorrect
UNCY.US Unicycive Therapeutics Inc. 20251027 0 5.23 5.4 5.1 5.24 332400 5.24 up down incorrect
UNIT.US Uniti Group Inc 20251027 0 5.98 6.24 5.97 6.22 2428753 6.22 up up correct
UNTY.US Unity Bancorp Inc 20251027 0 48.27 48.33 47.3 47.42 35299 47.1385 down down correct
UONE.US Urban One Inc 20251027 0 1.31 1.33 1.27 1.3 1620 13 down down correct
UONEK.US Urban One Inc 20251027 0 0.62 0.705 0.55 0.6001 17485 6.001 down down correct
UPC.US Universe Pharmaceuticals INC 20251027 0 4.99 5.03 4.91 4.92 10841 4.92 down down correct
UPLD.US Upland Software Inc 20251027 0 2.19 2.2 2.08 2.12 127929 2.12 down down correct
UPST.US Upstart Holdings Inc 20251027 0 54.5 54.5 52.25 52.74 4829400 52.74 down down correct
UPWK.US Upwork Inc 20251027 0 16.24 16.69 16.1 16.12 1532066 16.12 down down correct
URBN.US Urban Outfitters Inc 20251027 0 68.86 69.34 67.1 67.68 949400 67.68 down down correct
URGN.US UroGen Pharma Ltd 20251027 0 19 20.9999 19 20.85 1705625 20.85 up up correct
UROY.US Uranium Royalty Corp 20251027 0 4.06 4.12 3.87 4.08 5608526 4.08 up up correct
USAU.US U.S. Gold Corp 20251027 0 16.33 16.51 15.4 15.87 494700 15.87 down down correct
USCB.US US Century Bank 20251027 0 17.44 17.5 17.2078 17.37 30991 17.1637 down down correct
USEG.US U.S. Energy Corp 20251027 0 1.28 1.28 1.23 1.24 1162600 1.24 down down correct
USIO.US Usio Inc 20251027 0 1.44 1.4584 1.43 1.44 27682 1.44
USLM.US United States Lime & Minerals Inc 20251027 0 135.4 135.67 130.91 131.32 55800 131.1792 down down correct
USQIX.US USQ Core Real Estate Fund 20251027 0 21.63 21.63 21.63 21.63 0 21.0718
USQSX.US USQ Core Real Estate Fund 20251027 0 21.76 21.76 21.76 21.76 0 21.76
UTHR.US United Therapeutics Corporation 20251027 0 420.63 422.39 411.92 421.04 446666 421.04 up up correct
UTMD.US Utah Medical Products Inc 20251027 0 60.35 60.7 59.23 59.23 9445 58.9106 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20251027 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20251027 0 2.59 2.59 2.5 2.55 4400 2.55 down down correct
UVSP.US Univest Financial Corporation 20251027 0 31.06 31.06 30.27 30.27 104383 29.8536 down down correct
UXIN.US Uxin Limited 20251027 0 2.99 2.99 2.8 2.92 143886 2.92 down down correct
VABK.US Virginia National Bankshares Corporation 20251027 0 39.94 41.195 39.6 39.6 13095 38.8985 down down correct
VALN.US Valneva SE 20251027 0 9.37 9.38 9.2 9.26 25948 9.26 down down correct
VALU.US Value Line Inc 20251027 0 39.48 40 38.065 38.15 9603 37.8258 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20251027 0 0.015 0.015 0 0 156604 0 down down correct
VBNK.US VersaBank Common Shares 20251027 0 11.89 12.03 11.83 11.99 71792 11.9753 up up correct
VC.US Visteon Corporation 20251027 0 107.37 108.76 103.89 104 741300 103.3085 down down correct
VCEL.US Vericel Corporation 20251027 0 36.35 36.88 35.82 36.47 421927 36.47 up up correct
VCNX.US Vaccinex Inc 20251027 0 0.74 0.74 0.7 0.72 5600 0.72 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20251027 0 28.83 28.83 28.83 28.83 0 27.945
VCTR.US Victory Capital Holdings Inc 20251027 0 63.71 64.89 63.46 64.41 254643 63.9097 up up correct
VCYT.US Veracyte Inc 20251027 0 36.9 37.62 35.765 35.97 707313 35.97 down up incorrect
VECO.US Veeco Instruments Inc 20251027 0 29.93 30.02 29.1226 29.23 734604 29.23 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20251027 0 2.32 2.3236 2.25 2.28 9786 2.28 down down correct
VELO.US Velocity Acquisition Corp 20251027 0 5.545 6.65 5.45 6.54 1157100 6.54 up up correct
VEON.US VEON Ltd 20251027 0 50.52 50.77 49.7 50.21 87600 50.21 down down correct
VERA.US Vera Therapeutics Inc 20251027 0 29.73 30.975 29.61 30.41 1231804 30.41 up down incorrect
VERB.US Verb Technology Company Inc 20251027 0 3.94 4.18 3.9 4.09 384938 4.09 up down incorrect
VERI.US Veritone Inc 20251027 0 7.455 7.77 7.155 7.3 8544067 7.3 down down correct
VERO.US Venus Concept Inc 20251027 0 2.28 2.28 2.109 2.19 24700 2.19 down down correct
VERU.US Veru Inc 20251027 0 3.83 3.9937 3.76 3.8 78099 3.8 down down correct
VERX.US Vertex Inc 20251027 0 25.45 25.845 25.3 25.66 1515100 25.66 up up correct
VFF.US Village Farms International Inc 20251027 0 3.34 3.34 3.075 3.13 1660860 3.13 down down correct
VFLEX.US VFLEX 20251027 0 27.33 27.33 27.33 27.33 0 26.6987
VG.US Vonage Holdings Corp 20251027 0 9.55 9.67 9.3 9.36 6920100 9.3341 down down correct
VIA.US Via Renewables Inc 20251027 0 51.13 52 50.29 51.85 135600 51.85 up up correct
VIASP.US Via Renewables Inc 20251027 0 25.41 25.44 25.35 25.44 4600 24.7799 up down incorrect
VIAV.US Viavi Solutions Inc 20251027 0 13.905 13.99 13.745 13.95 2809966 13.95 up down incorrect
VICR.US Vicor Corporation 20251027 0 92.88 93.49 89.2 90 476395 90 down up incorrect
VINC.US Vincerx Pharma Inc 20251027 0 0.032 0.032 0.032 0.032 134294 0.032
VINP.US Vinci Partners Investments Ltd 20251027 0 11.35 11.525 11.35 11.5 34900 11.3547 up up correct
VIOT.US Viomi Technology Co. Ltd 20251027 0 3.5 3.53 3.052 3.12 887921 3.12 down down correct
VIR.US Vir Biotechnology Inc 20251027 0 5.98 6.2 5.915 6.19 986625 6.19 up up correct
VIRC.US Virco Mfg. Corporation 20251027 0 7.54 7.55 7.3968 7.4 47345 7.3723 down down correct
VIRT.US Virtu Financial Inc 20251027 0 33.92 34.08 33.6 33.86 680077 33.4394 down down correct
VIRX.US Viracta Therapeutics Inc 20251027 0 0.0098 0.0098 0.0098 0.0098 0 0.0098
VISL.US Vislink Technologies Inc 20251027 0 2.98 3.18 2.77 2.86 1400 2.86 down down correct
VITL.US Vital Farms Inc 20251027 0 38 38 36.57 36.64 1508100 36.64 down down correct
VIVE.US Viveve Medical Inc 20251027 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VKTX.US Viking Therapeutics Inc 20251027 0 34.93 35.95 33.75 35.93 3921558 35.93 up up correct
VLGEA.US Village Super Market Inc 20251027 0 32.59 32.72 31.99 32.03 39486 31.8056 down down correct
VLN.US WT 20251027 0 0.0796 0.0801 0.0796 0.0801 68015 0.0801 up up correct
VLY.US Valley National Bancorp 20251027 0 11.11 11.18 10.99 11.11 11351400 11.0075
VLYPO.US Valley National Bancorp 20251027 0 25.1 25.4 25.0501 25.15 3006 24.6575 up up correct
VLYPP.US Valley National Bancorp 20251027 0 25.31 25.59 25.26 25.49 7926 24.975 up up correct
VMAR.US Vision Marine Technologies Inc 20251027 0 1.57 1.59 1.47 1.49 2520 59.6 down down correct
VMD.US Viemed Healthcare Inc 20251027 0 6.94 7.1 6.9 6.95 241800 6.95 up up correct
VMEO.US Vimeo Inc 20251027 0 7.8 7.8 7.78 7.78 1155600 7.78 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20251027 0 5.51 5.66 5.4555 5.61 597870 5.61 up up correct
VNET.US 21Vianet Group Inc 20251027 0 10.02 10.47 9.95 10.02 4490700 10.02
VNO.US PO 20251027 0 15.24 15.27 15.12 15.16 12626 14.8747 down down correct
VNOM.US Viper Energy Partners LP 20251027 0 37.61 37.89 37 37.18 1276836 36.1823 down down correct
VOD.US Vodafone Group Plc 20251027 0 11.78 11.91 11.77 11.9 5009917 11.6475 up up correct
VOR.US Vor Biopharma Inc 20251027 0 27.2 28.467 26 28.13 366100 28.13 up up correct
VRA.US Vera Bradley Inc 20251027 0 2.24 2.29 2.18 2.18 95700 2.18 down up incorrect
VRAR.US The Glimpse Group Inc. Common Stock 20251027 0 1.62 1.707 1.6 1.68 325200 1.68 up down incorrect
VRCA.US Verrica Pharmaceuticals Inc 20251027 0 3.85 3.96 3.73 3.76 108800 3.76 down up incorrect
VRDN.US Viridian Therapeutics Inc 20251027 0 22.45 23.34 22.105 22.54 1501039 22.54 up down incorrect
VREX.US Varex Imaging Corporation 20251027 0 12 12.14 11.81 11.92 191600 11.92 down up incorrect
VRM.US Vroom Inc 20251027 0 25.06 25.117 24.116 25.117 2900 25.117 up down incorrect
VRME.US VerifyMe Inc 20251027 0 1.13 1.17 1.12 1.13 232000 1.13
VRNS.US Varonis Systems Inc 20251027 0 62.7 63.8 62.21 62.68 1737700 62.68 down up incorrect
VRNT.US Verint Systems Inc 20251027 0 20.29 20.3 20.26 20.29 1197800 20.29
VRPX.US Virpax Pharmaceuticals Inc 20251027 0 0.021 0.021 0.021 0.021 500 0.021
VRRM.US Verra Mobility Corporation 20251027 0 23.92 24.245 23.61 24.12 1095800 24.12 up up correct
VRSK.US Verisk Analytics Inc 20251027 0 234.06 235.37 232.66 233.68 1193473 233.1957 down down correct
VRSN.US VeriSign Inc 20251027 0 245.11 251.4162 241.3 247.22 1419869 245.5457 up up correct
VRTS.US Virtus Investment Partners Inc 20251027 0 167.79 173.965 166.5 171.25 92309 166.291 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20251027 0 422 423.605 418.76 420.17 1261917 420.17 down down correct
VS.US Versus Systems Inc 20251027 0 2.07 2.07 2.055 2.07 4900 2.07
VSAT.US Viasat Inc 20251027 0 38.79 39.13 37.67 39.13 1813100 39.13 up up correct
VSEC.US VSE Corporation 20251027 0 183.78 186 176.775 179.52 255842 179.434 down down correct
VSSYW.US Versus Systems Inc 20251027 0 0.046 0.046 0.046 0.046 0 0.046
VSTA.US Vasta Platform Limited 20251027 0 4.97 4.98 4.5797 4.976 39869 4.976 up up correct
VSTM.US Verastem Inc 20251027 0 8.05 9.01 8.05 8.72 4430600 8.72 up up correct
VTGN.US VistaGen Therapeutics Inc 20251027 0 4.11 4.11 3.86 3.9 458800 3.9 down down correct
VTRS.US Viatris Inc 20251027 0 10.35 10.44 10.18 10.42 6682000 10.3005 up up correct
VTSI.US VirTra Inc 20251027 0 6.29 6.29 6.005 6.03 27600 6.03 down down correct
VTVT.US vTv Therapeutics Inc 20251027 0 20.5 21.5 20.5 21.19 2300 21.19 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20251027 0 6.25 6.79 5.78 6.44 6573579 6.44 up up correct
VUZI.US Vuzix Corporation 20251027 0 3.76 3.83 3.57 3.62 1255700 3.62 down down correct
VVOS.US Vivos Therapeutics Inc 20251027 0 3.05 3.05 2.668 2.72 294300 2.72 down down correct
VVPR.US VivoPower International PLC 20251027 0 5.11 5.12 4.82 4.86 283400 4.86 down down correct
VXRT.US Vaxart Inc 20251027 0 0.35 0.37 0.35 0.36 804000 0.36 up up correct
VYGR.US Voyager Therapeutics Inc 20251027 0 4.65 4.94 4.65 4.81 483500 4.81 up up correct
VYNE.US VYNE Therapeutics Inc 20251027 0 0.37 0.383 0.36 0.361 890300 0.361 down down correct
WABC.US Westamerica Bancorporation 20251027 0 48.55 48.66 48.185 48.44 144880 47.5361 down down correct
WAFD.US Washington Federal Inc 20251027 0 29.56 29.87 29.44 29.62 461412 29.1244 up up correct
WAFDP.US Washington Federal Inc 20251027 0 16.68 16.68 16.53 16.55 12000 16.2577 down down correct
WAFU.US Wah Fu Education Group Limited 20251027 0 1.795 1.83 1.63 1.67 14300 1.67 down down correct
WAL.US PA 20251027 0 21.67 21.74 21.42 21.5 27221 21.2502 down down correct
WALD.US Waldencast Acquisition Corp 20251027 0 1.89 2.04 1.85 1.93 36500 1.93 up up correct
WALDW.US Waldencast Acquisition Corp 20251027 0 0.032 0.045 0.032 0.04 96300 0.04 up up correct
WASH.US Washington Trust Bancorp Inc 20251027 0 27.86 28.12 27.75 27.93 120767 27.4007 up up correct
WATT.US Energous Corporation 20251027 0 8.5 8.82 8.1 8.51 58700 8.51 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20251027 0 7.81 7.99 7.6 7.6 26700 7.6 down down correct
WB.US Weibo Corporation 20251027 0 11.56 11.61 11.39 11.52 727600 11.52 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20251027 0 36.16 36.2 35.88 36.011 273000 36.011 down down correct
WDAY.US Workday Inc 20251027 0 243.77 244.26 238 238.91 1920200 238.91 down down correct
WDC.US Western Digital Corporation 20251027 0 133 133.1 123.22 126.67 7249300 126.5077 down down correct
WDFC.US WD 20251027 0 201.42 201.93 194.64 195.38 153500 194.4117 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20251027 0 1.85 1.85 1.85 1.85 0 1.85
WEN.US The Wendy's Company 20251027 0 8.97 9.04 8.89 8.93 4889500 8.6215 down down correct
WERN.US Werner Enterprises Inc 20251027 0 27.65 27.92 27.345 27.47 719590 27.3444 down down correct
WEYS.US Weyco Group Inc 20251027 0 30.02 30.02 29.57 29.85 7974 29.6181 down up incorrect
WFC.US PD 20251027 0 18.08 18.08 17.94 18.01 64197 17.4774 down up incorrect
WFCF.US Where Food Comes From Inc 20251027 0 12.39 12.5 12.39 12.5 2600 12.5 up down incorrect
WFCPX.US Wells Fargo & Co Non 20251027 0 17.27 17.27 17.27 17.27 0 16.9731
WFRD.US Weatherford International plc Ordinary Shares 20251027 0 71.89 72.5 69.64 70.54 722300 70.1064 down down correct
WHF.US WhiteHorse Finance Inc 20251027 0 7.08 7.29 7.08 7.26 128003 6.9732 up up correct
WHLM.US Wilhelmina International Inc 20251027 0 3 3 3 3 200 3
WHLR.US Wheeler Real Estate Investment Trust Inc 20251027 0 3.3 3.44 3.19 3.39 9533 20.34 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20251027 0 36.36 36.36 35.505 35.505 2000 35.505 down down correct
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20251027 0 115 115 115 115 0 115
WHLRP.US Wheeler Real Estate Investment Trust Inc 20251027 0 3.924 4.032 3.91 3.95 4000 3.95 up up correct
WILC.US G. Willi 20251027 0 20.91 21.15 20.85 21.14 7600 21.14 up up correct
WIMI.US WiMi Hologram Cloud Inc 20251027 0 3.96 4.06 3.85 3.98 148200 3.98 up up correct
WINA.US Winmark Corporation 20251027 0 412.92 424.72 403.08 405.9 30140 404.0942 down up incorrect
WING.US Wingstop Inc 20251027 0 260.39 261.315 253.435 254.97 409700 254.312 down up incorrect
WINT.US Windtree Therapeutics Inc 20251027 0 0.12 0.12 0.11 0.12 187400 0.12
WINV.US WinVest Acquisition Corp. Common Stock 20251027 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20251027 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20251027 0 142.56 144.12 138.3 139.35 812400 139.35 down up incorrect
WKEY.US WISeKey International Holding AG 20251027 0 10.4 12.12 10.16 10.96 1338075 10.96 up down incorrect
WKHS.US Workhorse Group Inc 20251027 0 1.11 1.11 1.07 1.09 32967 13.08 down up incorrect
WKSP.US Worksport Ltd. Common Stock 20251027 0 3.42 3.44 3.21 3.22 119500 3.22 down up incorrect
WLDN.US Willdan Group Inc 20251027 0 103.19 103.45 96.03 96.22 233800 96.22 down down correct
WLFC.US Willis Lease Finance Corporation 20251027 0 132.76 133.495 129.5025 129.77 53267 129.1178 down down correct
WMG.US Warner Music Group Corp 20251027 0 33.01 33.01 31.66 32.32 2823216 31.9085 down down correct
WNEB.US Western New England Bancorp Inc 20251027 0 11.45 11.705 11.32 11.4 27105 11.2757 down down correct
WNW.US Wunong Net Technology Company Limited 20251027 0 1.852 1.86 1.62 1.7 56753 1.7 down down correct
WOOF.US Petco Health and Wellness Company Inc 20251027 0 3.69 3.87 3.655 3.82 2219400 3.82 up up correct
WORX.US SCWorx Corp 20251027 0 0.281 0.295 0.276 0.284 1577400 0.284 up up correct
WPRT.US Westport Fuel Systems Inc 20251027 0 2.02 2.05 2.02 2.03 62300 2.03 up up correct
WRAP.US Wrap Technologies Inc 20251027 0 2.84 2.84 2.58 2.66 329700 2.66 down down correct
WRLD.US World Acceptance Corporation 20251027 0 141.35 143.55 138.64 142.36 50700 142.36 up up correct
WSBC.US WesBanco Inc 20251027 0 31.27 31.3299 30.75 30.99 632668 30.3014 down down correct
WSBCP.US WesBanco Inc 20251027 0 25.355 25.355 25.35 25.35 1900 24.9282 down down correct
WSBF.US Waterstone Financial Inc 20251027 0 15.32 15.39 15.05 15.36 169700 15.2218 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20251027 0 22.51 23.07 22.405 22.76 1712700 22.6048 up up correct
WSFS.US WSFS Financial Corporation 20251027 0 53.34 54.03 53.18 53.74 331996 53.4333 up up correct
WTBA.US West Bancorporation Inc 20251027 0 20.82 22.165 20.82 21.83 70446 21.3693 up up correct
WTER.US The Alkaline Water Company Inc 20251027 0 0.0126 0.014 0.0126 0.0126 120361 0.126
WTFC.US Wintrust Financial Corporation 20251027 0 129.82 132.22 129.29 131.34 573390 130.378 up up correct
WTW.US Weight Watchers International Inc 20251027 0 327.33 329.0899 324.98 326.86 639128 325.9585 down down correct
WVE.US Wave Life Sciences Ltd 20251027 0 7.16 7.82 7.16 7.62 2532579 7.62 up up correct
WVFC.US WVS Financial Corp 20251027 0 12.35 12.35 12.35 12.35 308 12.1709
WVVI.US Willamette Valley Vineyards Inc 20251027 0 3.68 3.84 3.64 3.83 5400 3.83 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20251027 0 3.18 3.19 3.17 3.17 3259 2.9691 down down correct
WW.US WW International Inc 20251027 0 34.01 35.21 32.3 32.97 340000 32.97 down down correct
WWD.US Woodward Inc 20251027 0 266.04 269.8599 265.315 266.47 450417 265.9653 up down incorrect
WYNN.US Wynn Resorts Limited 20251027 0 126.96 128.44 124.91 125.44 940400 124.9078 down up incorrect
XAIR.US Beyond Air Inc 20251027 0 2.17 2.19 2.04 2.08 138291 2.08 down up incorrect
XBIO.US Xenetic Biosciences Inc 20251027 0 4.01 4.11 3.61 3.75 113084 3.75 down up incorrect
XBIT.US XBiotech Inc 20251027 0 2.61 2.64 2.565 2.57 16239 2.57 down down correct
XCAPX.US ACAP Strategic Fund 20251027 0 29.73 29.73 29.73 29.73 0 29.73
XCUR.US Exicure Inc 20251027 0 5 5.04 4.68 4.68 15768 4.68 down up incorrect
XCWPX.US ACAP Strategic Fund Class W Shares 20251027 0 22.59 22.59 22.59 22.59 0 22.59
XEL.US Xcel Energy Inc 20251027 0 80.33 81.1 79.96 80.69 3627923 80.072 up down incorrect
XELA.US Exela Technologies Inc 20251027 0 0.002 0.02 0.002 0.02 2400 0.02 up up correct
XELB.US Xcel Brands Inc 20251027 0 1.41 1.41 1.28 1.35 132133 1.35 down down correct
XENE.US Xenon Pharmaceuticals Inc 20251027 0 40.79 43.33 40.79 41.89 975500 41.89 up up correct
XERS.US Xeris Pharmaceuticals Inc 20251027 0 9.21 9.39 9.11 9.31 1555400 9.31 up up correct
XFOR.US X4 Pharmaceuticals Inc 20251027 0 3.73 3.97 3.66 3.74 677900 3.74 up up correct
XGN.US Exagen Inc 20251027 0 12.11 12.23 11.84 11.91 231900 11.91 down up incorrect
XILSX.US Pioneer ILS Interval Fund 20251027 0 10.16 10.16 10.16 10.16 0 9.259
XLO.US Xilio Therapeutics Inc. Common Stock 20251027 0 0.814 0.842 0.79 0.831 1044600 0.831 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20251027 0 50.45 51.43 50.11 50.43 403600 50.43 down up incorrect
XNCR.US Xencor Inc 20251027 0 13.72 14.83 13.5 14.27 1636943 14.27 up down incorrect
XNET.US Xunlei Limited 20251027 0 9.6 9.782 9.35 9.4 301900 9.4 down down correct
XOMA.US XOMA Corporation 20251027 0 35.25 35.71 34.1 34.91 65200 34.91 down down correct
XOMAO.US XOMA Corporation 20251027 0 25.48 25.5 25.4 25.44 2200 24.9186 down down correct
XOMAP.US XOMA Corporation 20251027 0 26.28 26.28 26.28 26.28 400 25.7528
XONE.US The ExOne Company 20251027 0 49.691 49.695 49.68 49.69 48000 48.8858 down down correct
XOS.US Xos Inc 20251027 0 2.81 2.82 2.77 2.78 10421 2.78 down down correct
XOSWW.US Xos Equity Warrants 20251027 0 0.0098 0.01 0.0087 0.0094 8183 0.0094 down down correct
XP.US XP Inc 20251027 0 17.85 17.99 17.6 17.63 2702300 17.4543 down down correct
XPEL.US XPEL Inc 20251027 0 35.69 36.42 35.416 36 232400 36 up up correct
XPER.US Xperi Holding Corporation 20251027 0 6.74 6.745 6.635 6.64 377900 6.64 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20251027 0 5.66 5.66 5.66 5.66 0 5.4807
XRAY.US DENTSPLY SIRONA Inc 20251027 0 13.2 13.33 12.98 13.09 2643074 12.9033 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20251027 0 0.67 0.6985 0.635 0.6625 186984 0.6625 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20251027 0 3.62 3.66 3.54 3.63 2924300 3.5934 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20251027 0 9.48 9.48 9.48 9.48 0 9.1528
XSICX.US Voya Senior Income Fund Class 20251027 0 9.46 9.46 9.46 9.46 0 9.1995
XSIIX.US ING Senior Incm Fd 20251027 0 9.44 9.44 9.44 9.44 0 9.1575
XSIWX.US ING Senior Incm Fd 20251027 0 9.49 9.49 9.49 9.49 0 9.2062
XSLCX.US Invesco Senior Loan Fund Class 20251027 0 5.66 5.66 5.66 5.66 0 5.4827
XTLB.US XTL Biopharmaceuticals Ltd 20251027 0 1.26 1.26 1.2 1.2 67423 1.2 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20251027 0 1.62 1.62 1.5 1.52 13000 22.8 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20251027 0 0.154 0.154 0.135 0.138 246113 2.208 down down correct
YI.US 111 Inc 20251027 0 4.42 4.61 4.42 4.54 12200 4.54 up up correct
YJ.US Yunji Inc 20251027 0 1.87 1.89 1.87 1.87 1200 1.87
YORW.US The York Water Company 20251027 0 31.96 32.79 31.59 32.62 140815 32.1658 up up correct
YQ.US 17 Education & Technology Group Inc 20251027 0 6.36 6.36 6.07 6.11 27400 6.11 down down correct
YTRA.US Yatra Online Inc 20251027 0 1.56 1.59 1.54 1.55 81800 1.55 down down correct
Z.US Zillow Group Inc 20251027 0 76.945 78.1 76.41 76.76 2228700 76.76 down down correct
ZBRA.US Zebra Technologies Corporation 20251027 0 311.93 314.58 309.3 310.57 975400 310.57 down up incorrect
ZCMD.US Zhongchao Inc 20251027 0 0.716 0.716 0.641 0.707 12988 5.656 down up incorrect
ZD.US Ziff Davis Inc. 20251027 0 37.85 38.05 36.15 36.37 523300 36.37 down up incorrect
ZENV.US Zenvia Inc. Class A Common Stock 20251027 0 1.38 1.38 1.33 1.33 6500 1.33 down up incorrect
ZEUS.US Olympic Steel Inc 20251027 0 29.47 29.7969 29.01 29.08 48057 28.9604 down down correct
ZG.US Zillow Group Inc 20251027 0 74.37 75.17 73.74 74.14 619200 74.14 down down correct
ZION.US Zions Bancorporation National Association 20251027 0 53.64 54 52.76 52.85 3065712 52.0218 down down correct
ZIONP.US Zions Bancorporation National Association 20251027 0 22.127 22.25 22 22.2 5124 21.5651 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20251027 0 14.5 14.7 14.5 14.54 1000 14.54 up up correct
ZJZZT.US NASDAQ TEST STOCK 20251027 0 11.13 11.13 11.13 11.13 70525 11.13
ZKIN.US ZK International Group Co. Ltd 20251027 0 2.3 2.305 2.19 2.21 10500 2.21 down down correct
ZLAB.US Zai Lab Limited 20251027 0 26.69 26.69 25.82 26.34 1011100 26.34 down down correct
ZM.US Zoom Video Communications Inc 20251027 0 86.62 86.795 85.16 85.17 2901200 85.17 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20251027 0 1.73 1.815 1.67 1.72 426100 1.72 down down correct
ZS.US Zscaler Inc 20251027 0 325.8 327.71 321.74 326.33 1295800 326.33 up up correct
ZUMZ.US Zumiez Inc 20251027 0 23 23 21.98 22.5 213700 22.5 down up incorrect
ZVZZT.US NASDAQ TEST STOCK 20251027 0 24.3 24.3 12.1 19.87 576333 19.87 down down correct
ZWZZT.US NASDAQ TEST STOCK 20251027 0 12.5 12.5 12.5 12.5 11400 12.5
ZYXI.US Zynex Inc 20251027 0 1.39 1.42 1.35 1.36 48300 1.36 down up incorrect

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