CollectAI

close-nasdaq_stocks

2025/10/29

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20251029 0 6.39 6.39 6.39 6.39 0 6.3004
AACG.US ATA Creativity Global 20251029 0 1.25 1.34 1.23 1.31 20947 1.31 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20251029 0 10.29 10.3 10.28 10.29 278803 10.29
AACIU.US Armada Acquisition Corp. I Unit 20251029 0 11.19 11.9873 10.9 11.9873 2554 11.9873 up up correct
AAIDX.US AAIDX 20251029 0 20.57 20.57 20.57 20.57 0 19.1641
AAL.US American Airlines Group Inc 20251029 0 12.72 13 12.64 12.97 45287000 12.97 up up correct
AAME.US Atlantic American Corporation 20251029 0 2.91 3 2.81 2.87 19280 2.87 down down correct
AAOI.US Applied Optoelectronics Inc 20251029 0 37.33 38.99 34.75 35.48 7001426 35.48 down down correct
AAON.US AAON Inc 20251029 0 104.21 106.55 102.58 103.27 944300 103.1603 down down correct
AAPL.US Apple Inc 20251029 0 269.28 271.41 267.11 269.7 51086700 269.1869 up up correct
AATC.US Image Sensing Systems Inc 20251029 0 6.58 6.59 6.54 6.55 6400 6.2331 down down correct
ABCB.US Ameris Bancorp 20251029 0 73.28 75.04 72.16 72.36 864700 72.1677 down down correct
ABCL.US AbCellera Biologics Inc 20251029 0 5.63 5.79 5.49 5.62 3934306 5.62 down down correct
ABEO.US Abeona Therapeutics Inc 20251029 0 5.25 5.26 4.97 4.99 2634500 4.99 down down correct
ABNB.US Airbnb Inc 20251029 0 127.87 128.68 125.465 126.48 5102900 126.48 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20251029 0 2.305 2.37 2.22 2.26 210700 2.26 down down correct
ABR.US PF 20251029 0 22.68 22.69 22.28 22.36 7890 21.9706 down down correct
ABSI.US Absci Corporation Common Stock 20251029 0 4.42 4.505 4.3 4.37 4030757 4.37 down down correct
ABUS.US Arbutus Biopharma Corporation 20251029 0 4.59 4.76 4.51 4.61 1183471 4.61 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20251029 0 2.88 2.89 2.75 2.77 101189 2.77 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20251029 0 22.55 22.92 22.048 22.53 2081368 22.53 down down correct
ACB.US Aurora Cannabis Inc 20251029 0 5.03 5.053 4.9 4.95 1096000 4.95 down down correct
ACET.US Adicet Bio Inc 20251029 0 0.86 0.8744 0.75 0.7505 264667 12.008 down up incorrect
ACGL.US Arch Capital Group Ltd 20251029 0 84.59 86.14 84 85.85 2765300 85.85 up up correct
ACGLN.US Arch Capital Group Ltd 20251029 0 18 18.11 17.95 18.04 23700 17.7426 up up correct
ACGLO.US Arch Capital Group Ltd 20251029 0 21.83 21.84 21.76 21.795 28163 21.4426 down down correct
ACHC.US Acadia Healthcare Company Inc 20251029 0 23.12 23.765 22.91 23.01 1934058 23.01 down down correct
ACHV.US Achieve Life Sciences Inc 20251029 0 4.79 4.99 4.7 4.95 900588 4.95 up up correct
ACIU.US AC Immune SA 20251029 0 3.52 4 3.23 3.84 1108024 3.84 up up correct
ACIW.US ACI Worldwide Inc 20251029 0 49.35 49.56 46.97 47.34 1037695 47.34 down down correct
ACLS.US Axcelis Technologies Inc 20251029 0 83.47 84.68 82.5 83.14 460356 83.14 down down correct
ACMR.US ACM Research Inc 20251029 0 41.51 42.92 41.07 42.18 1240920 42.18 up up correct
ACNB.US ACNB Corporation 20251029 0 44.06 45.27 43.34 44.1 30262 43.4312 up up correct
ACRS.US Aclaris Therapeutics Inc 20251029 0 2.4 2.42 2.24 2.34 1203244 2.34 down down correct
ACT.US Enact Holdings Inc. Common Stock 20251029 0 35.21 35.5 34.64 34.93 279800 34.5654 down down correct
ACTG.US Acacia Research Corporation 20251029 0 3.42 3.5 3.3 3.32 135851 3.32 down down correct
ACVA.US ACV Auctions Inc 20251029 0 9.05 9.1985 8.82 8.92 2446996 8.92 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20251029 0 6.29 6.31 5.572 5.68 77205 5.68 down down correct
ADAG.US Adagene Inc 20251029 0 1.76 1.87 1.75 1.84 33060 1.84 up up correct
ADAP.US Adaptimmune Therapeutics plc 20251029 0 0.0437 0.0569 0.0425 0.0549 12071310 0.0549 up up correct
ADBE.US Adobe Inc 20251029 0 355.515 355.515 337.05 337.86 6746464 337.86 down down correct
ADC.US PA 20251029 0 17.71 17.79 17.705 17.7583 11013 17.4015 up up correct
ADI.US Analog Devices Inc 20251029 0 239.76 241.91 234.52 235.04 3438500 233.4817 down down correct
ADIL.US Adial Pharmaceuticals Inc 20251029 0 0.3682 0.372 0.346 0.3502 25798 8.755 down down correct
ADMA.US ADMA Biologics Inc 20251029 0 15.54 15.75 15.29 15.53 2474721 15.53 down down correct
ADN.US Advent Technologies Holdings Inc 20251029 0 1.16 1.39 0.9 0.9185 4616206 0.9185 down down correct
ADNWW.US Advent Technologies Holdings Inc 20251029 0 0.01 0.01 0.0027 0.0029 4828440 0.0029 down down correct
ADP.US Automatic Data Processing Inc 20251029 0 271.16 272.81 260.24 261.22 3346300 259.5423 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20251029 0 16.91 17.4 16.59 16.8 1039300 16.8 down down correct
ADSK.US Autodesk Inc 20251029 0 306.53 307 296.02 297.08 1682200 297.08 down down correct
ADTN.US ADTRAN Inc 20251029 0 10.27 10.38 9.96 10.15 1600180 10.15 down down correct
ADTX.US Aditxt Inc 20251029 0 0.12 0.128 0.105 0.115 388110 12.995 down down correct
ADUS.US Addus HomeCare Corporation 20251029 0 120.05 122.84 119.67 122.75 148800 122.75 up up correct
ADV.US Advantage Solutions Inc 20251029 0 1.42 1.42 1.35 1.36 265614 1.36 down down correct
ADVM.US Adverum Biotechnologies Inc 20251029 0 4.18 4.285 4.18 4.23 351609 4.23 up up correct
ADXN.US Addex Therapeutics Ltd 20251029 0 9.41 9.51 9.41 9.47 844 9.47 up up correct
ADXS.US Advaxis Inc 20251029 0 0.08 0.0996 0.08 0.0996 8281 0.0996 up up correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20251029 0 10.82 10.82 10.82 10.82 0 10.82
AEHL.US Antelope Enterprise Holdings Limited 20251029 0 2.01 2.16 1.85 1.85 675400 11.1 down down correct
AEHR.US Aehr Test Systems 20251029 0 25.75 28.1 25.11 27 1635590 27 up up correct
AEI.US Alset EHome International Inc 20251029 0 3.1 3.29 2.67 2.74 120259 2.74 down down correct
AEIS.US Advanced Energy Industries Inc 20251029 0 205.62 213.64 205.13 208.05 502500 207.8811 up up correct
AEMD.US Aethlon Medical Inc 20251029 0 5.43 5.89 5.1 5.75 103258 5.75 up up correct
AEP.US American Electric Power Company Inc 20251029 0 120.3 122.79 120.01 122.11 9568500 120.2043 up up correct
AEYE.US AudioEye Inc 20251029 0 14.44 14.75 14.065 14.17 85202 14.17 down down correct
AFBI.US Affinity Bancshares Inc 20251029 0 18.92 18.92 18.82 18.82 3735 18.82 down down correct
AFCG.US AFC Gamma Inc 20251029 0 3.32 3.41 3.28 3.28 150308 3.28 down down correct
AFIB.US Acutus Medical Inc 20251029 0 0.0003 0.0003 0.0003 0.0003 1905 0.0003
AFRM.US Affirm Holdings Inc 20251029 0 75.4 76.25 72.46 72.66 3885309 72.66 down down correct
AFYA.US Afya Limited 20251029 0 14.46 14.76 14 14.36 443771 14.36 down down correct
AGEN.US Agenus Inc 20251029 0 4.03 4.03 3.83 3.85 669601 3.85 down down correct
AGFY.US Agrify Corporation 20251029 0 37.93 42 37.93 41.89 19077 41.89 up up correct
AGIO.US Agios Pharmaceuticals Inc 20251029 0 42.96 43.47 41.82 41.96 564700 41.96 down down correct
AGMH.US AGM Group Holdings Inc 20251029 0 4.22 4.58 4.1408 4.54 54588 4.54 up down incorrect
AGNC.US AGNC Investment Corp 20251029 0 10.2 10.27 10.04 10.06 29271900 9.5182 down up incorrect
AGNCM.US AGNC Investment Corp 20251029 0 24.593 24.63 24.54 24.54 7591 24.0105 down up incorrect
AGNCN.US AGNC Investment Corp 20251029 0 25.72 25.72 25.63 25.63 13965 25.0437 down up incorrect
AGNCO.US AGNC Investment Corp 20251029 0 25.25 25.27 25.195 25.21 17600 24.6353 down up incorrect
AGNCP.US AGNC Investment Corp. 20251029 0 24.76 24.84 24.76 24.79 42512 24.2328 up down incorrect
AGRI.US AgriFORCE Growing Systems Ltd 20251029 0 3.25 3.6 3.14 3.25 384900 3.25
AGYS.US Agilysys Inc 20251029 0 140.05 141.12 132.565 133.43 560658 133.43 down down correct
AHCO.US AdaptHealth Corp 20251029 0 9.43 9.5 9.065 9.17 769693 9.17 down down correct
AIHS.US Senmiao Technology Limited 20251029 0 1.78 1.85 1.75 1.75 46282 1.75 down down correct
AIP.US Arteris Inc. Common Stock 20251029 0 13.76 14.155 13.44 13.61 396844 13.61 down down correct
AIRG.US Airgain Inc 20251029 0 4.17 4.32 4.11 4.17 61613 4.17
AIRS.US AirSculpt Technologies Inc. Common Stock 20251029 0 11.51 11.93 10.871 10.9 974376 10.9 down down correct
AIRT.US Air T Inc 20251029 0 22.5125 22.5125 22.5125 22.5125 556 22.5125
AIRTP.US Air T Inc 20251029 0 19.3308 19.3308 19.0701 19.0701 1417 18.1302 down down correct
AKAM.US Akamai Technologies Inc 20251029 0 75.96 75.97 72.92 73.01 1755200 73.01 down down correct
AKBA.US Akebia Therapeutics Inc 20251029 0 2.16 2.56 2.08 2.1 25769760 2.1 down down correct
AKRO.US Akero Therapeutics Inc 20251029 0 53.91 54.07 53.84 54 1876772 54 up up correct
AKTX.US Akari Therapeutics Plc 20251029 0 0.787 0.8 0.741 0.751 83200 0.751 down down correct
ALCO.US Alico Inc 20251029 0 34.61 35.11 34.1 34.4 30435 34.3527 down down correct
ALDX.US Aldeyra Therapeutics Inc 20251029 0 5.11 5.225 5 5.055 491625 5.055 down down correct
ALEC.US Alector Inc 20251029 0 1.51 1.68 1.49 1.55 6823879 1.55 up up correct
ALF.US Alfi Inc 20251029 0 10.59 10.615 10.59 10.615 5200 10.615 up up correct
ALGM.US Allegro MicroSystems Inc 20251029 0 31.36 31.56 30.59 30.74 2888800 30.74 down down correct
ALGN.US Align Technology Inc 20251029 0 134.1 135.55 130.73 131.91 2200100 131.91 down down correct
ALGS.US Aligos Therapeutics Inc 20251029 0 9.28 9.3813 8.515 8.61 146450 8.61 down down correct
ALGT.US Allegiant Travel Company 20251029 0 62.31 64.05 61.6 62.43 200139 62.43 up up correct
ALHC.US Alignment Healthcare Inc 20251029 0 18.02 18.445 17.81 18.21 2429500 18.21 up up correct
ALKS.US Alkermes plc 20251029 0 31 31.9 30.66 31.45 2348000 31.45 up up correct
ALKT.US Alkami Technology Inc 20251029 0 23.22 23.39 22.285 22.59 1024200 22.59 down down correct
ALLO.US Allogene Therapeutics Inc 20251029 0 1.26 1.28 1.21 1.22 2921133 1.22 down down correct
ALLT.US Allot Ltd 20251029 0 9.99 10.09 9.67 9.73 184985 9.73 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20251029 0 475.19 482.73 467.09 481.59 1360100 481.59 up up correct
ALOT.US AstroNova Inc 20251029 0 9.35 9.35 9.2 9.24 4970 9.24 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20251029 0 0.0007 0.001 0.0007 0.0007 33599 0.0007
ALRM.US Alarm.com Holdings Inc 20251029 0 51.62 51.805 49.07 49.1 528464 49.1 down down correct
ALRS.US Alerus Financial Corporation 20251029 0 21.28 21.53 20.765 20.97 85309 20.7706 down down correct
ALT.US Altimmune Inc 20251029 0 4.06 4.07 3.93 4 2310200 4 down down correct
ALTO.US Alto Ingredients Inc 20251029 0 1.06 1.07 1.01 1.02 130300 1.02 down up incorrect
ALXO.US ALX Oncology Holdings Inc 20251029 0 1.54 1.61 1.513 1.59 197553 1.59 up down incorrect
ALZN.US Alzamend Neuro Inc. Common Stock 20251029 0 2.4 2.53 2.3 2.455 172400 2.455 up up correct
AMAL.US Amalgamated Financial Corp 20251029 0 27.67 28.08 27.035 27.27 167895 27.0159 down down correct
AMAT.US Applied Materials Inc 20251029 0 232.9 237.39 232 235.75 7784456 234.9957 up up correct
AMBA.US Ambarella Inc 20251029 0 87.17 87.97 84.81 86 354959 86 down down correct
AMCX.US AMC Networks Inc 20251029 0 7.62 7.8 7.46 7.73 395120 7.73 up up correct
AMD.US Advanced Micro Devices Inc 20251029 0 264.19 267.0799 257.4044 264.33 49335594 264.33 up up correct
AMGN.US Amgen Inc 20251029 0 291.76 294.81 289.44 291.77 2824472 287.7101 up up correct
AMKR.US Amkor Technology Inc 20251029 0 32.3 33.75 32.3 32.69 4759312 32.6224 up up correct
AMPG.US AmpliTech Group Inc 20251029 0 3.57 3.77 3.511 3.64 519500 3.64 up up correct
AMPGW.US AmpliTech Group Inc 20251029 0 0.16 0.19 0.155 0.19 20400 0.19 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20251029 0 24.01 24.705 23.9 24.24 363133 24.24 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20251029 0 9.93 10.085 9.72 9.74 842000 9.74 down down correct
AMRK.US A 20251029 0 27.5042 27.962 26.8803 27.0501 7510 26.7472 down down correct
AMRN.US Amarin Corporation plc 20251029 0 18.5 18.5 16.7 16.81 388500 16.81 down down correct
AMSC.US American Superconductor Corporation 20251029 0 57.97 64.72 57.97 63.01 1369600 63.01 up up correct
AMSF.US AMERISAFE Inc 20251029 0 40.22 40.7799 39.63 39.73 133674 39.334 down down correct
AMST.US Amesite Inc 20251029 0 3.58 3.585 3.51 3.55 18200 3.55 down down correct
AMTB.US Amerant Bancorp Inc 20251029 0 17.06 17.68 16.56 16.73 390700 16.5785 down down correct
AMTX.US Aemetis Inc 20251029 0 2.362 2.4188 2.26 2.28 668857 2.28 down down correct
AMWD.US American Woodmark Corporation 20251029 0 65.16 66.845 63.89 64.57 128436 64.57 down down correct
AMZN.US Amazon.com Inc 20251029 0 231.672 232.82 227.76 230.3 52036152 230.3 down down correct
ANAB.US AnaptysBio Inc 20251029 0 37.91 38.385 35.815 36.12 554058 36.12 down down correct
ANDE.US The Andersons Inc 20251029 0 46.86 47.49 46.15 46.84 224980 46.6638 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20251029 0 2.705 2.72 2.6202 2.71 6959 2.71 up up correct
ANGI.US Angi Inc 20251029 0 13.65 13.74 13.105 13.32 630604 13.32 down down correct
ANGO.US AngioDynamics Inc 20251029 0 12.24 12.45 12.04 12.12 327348 12.12 down down correct
ANIK.US Anika Therapeutics Inc 20251029 0 9.72 9.9698 9.585 9.68 94945 9.68 down down correct
ANIP.US ANI Pharmaceuticals Inc 20251029 0 93.13 93.8 91.5001 92.23 242960 92.23 down down correct
ANIX.US Anixa Biosciences Inc 20251029 0 4.28 4.28 4.04 4.16 103100 4.16 down down correct
ANNX.US Annexon Inc 20251029 0 3.45 3.5 3.165 3.19 2946904 3.19 down down correct
ANY.US Sphere 3D Corp 20251029 0 0.752 0.775 0.706 0.733 54810 7.33 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20251029 0 30.23 30.31 28.335 28.69 222839 28.69 down down correct
AOUT.US American Outdoor Brands Inc 20251029 0 7.11 7.37 6.9 6.96 162998 6.96 down down correct
APA.US APA Corporation 20251029 0 22.7 23.26 22.51 22.54 6035078 22.3277 down down correct
APDN.US Applied DNA Sciences Inc 20251029 0 3.77 3.87 3.57 3.63 176572 3.63 down down correct
APEI.US American Public Education Inc 20251029 0 34.78 35.15 33.22 33.83 492596 33.83 down down correct
API.US Agora Inc 20251029 0 3.56 3.6201 3.48 3.51 348219 3.51 down down correct
APLS.US Apellis Pharmaceuticals Inc 20251029 0 30.24 30.44 29.39 30.05 3012152 30.05 down down correct
APLT.US Applied Therapeutics Inc 20251029 0 1.27 1.305 1.185 1.22 1637545 1.22 down down correct
APM.US Aptorum Group Limited 20251029 0 1.45 1.4998 1.45 1.46 23475 1.46 up up correct
APOG.US Apogee Enterprises Inc 20251029 0 37.79 38.01 36.55 36.82 257314 36.556 down down correct
APP.US AppLovin Corporation 20251029 0 627.41 633.755 617.2 631.2 3014700 631.2 up up correct
APPF.US AppFolio Inc 20251029 0 243.01 244.73 236.425 238.67 365563 238.67 down down correct
APPN.US Appian Corporation 20251029 0 30.43 30.86 29.68 29.84 491372 29.84 down down correct
APPS.US Digital Turbine Inc 20251029 0 6.44 6.52 6.21 6.26 1457174 6.26 down down correct
APRE.US Aprea Therapeutics Inc 20251029 0 1.45 1.49 1.41 1.45 92606 1.45
APVO.US Aptevo Therapeutics Inc 20251029 0 1.47 1.4705 1.41 1.42 41367 25.56 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20251029 0 1.8568 1.87 1.7901 1.8393 7300 1.8393 down down correct
APYX.US Apyx Medical Corporation 20251029 0 3.09 3.1 2.94 2.95 78542 2.95 down down correct
AQB.US AquaBounty Technologies Inc 20251029 0 1.45 1.457 1.3 1.32 42800 1.32 down down correct
AQMS.US Aqua Metals Inc 20251029 0 7.24 7.62 6.54 6.94 438638 6.94 down down correct
AQST.US Aquestive Therapeutics Inc 20251029 0 6.69 6.7151 6.39 6.48 2996328 6.48 down down correct
ARAY.US Accuray Incorporated 20251029 0 1.45 1.505 1.42 1.44 733813 1.44 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20251029 0 1.99 1.9999 1.9 1.93 1677042 1.93 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20251029 0 0.251 0.2721 0.25 0.26 12935 0.26 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20251029 0 0.4491 0.4491 0.3853 0.3933 19215 84.9528 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20251029 0 1.86 1.99 1.86 1.99 6100 1.99 up up correct
ARCB.US ArcBest Corporation 20251029 0 74.425 75.375 71.44 72.31 331271 72.0977 down down correct
ARCC.US Ares Capital Corporation 20251029 0 20.5 20.84 20.38 20.61 4438002 20.1355 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20251029 0 9.93 9.9438 9.36 9.44 1267100 9.44 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20251029 0 0.0014 0.0014 0.0014 0.0014 0 0.0014
ARDX.US Ardelyx Inc 20251029 0 5.1 5.11 4.91 4.96 4585470 4.96 down down correct
AREC.US American Resources Corporation 20251029 0 3.39 4 3.39 3.78 13059050 3.78 up up correct
ARGX.US argenx SE 20251029 0 839 842.185 821.36 821.97 511600 821.97 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20251029 0 10.62 10.7 10.1 10.17 1485742 10.17 down down correct
ARKO.US Arko Corp 20251029 0 4.37 4.47 4.34 4.39 424300 4.3599 up up correct
ARKOW.US Arko Corp 20251029 0 0.0118 0.0118 0.0109 0.0114 281536 0.0114 down down correct
ARKR.US Ark Restaurants Corp 20251029 0 7.07 7.44 7.07 7.44 1853 7.44 up up correct
ARLP.US Alliance Resource Partners L.P 20251029 0 24.15 24.46 24.05 24.12 171330 22.9655 down down correct
AROW.US Arrow Financial Corporation 20251029 0 27.07 27.3215 26.17 26.44 35646 25.9655 down down correct
ARQQ.US Arqit Quantum Inc 20251029 0 43 46.65 41.8 45.37 653500 45.37 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20251029 0 0.75 0.7737 0.7102 0.7108 29911 0.7108 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20251029 0 25.835 25.99 23.48 25.29 5448900 25.29 down down correct
ARRY.US Array Technologies Inc 20251029 0 8.84 9.54 8.77 8.92 8455306 8.92 up up correct
ARTL.US Artelo Biosciences Inc 20251029 0 3.55 3.68 3.45 3.53 4164 3.53 down down correct
ARTNA.US Artesian Resources Corporation 20251029 0 33.93 33.93 32.2 32.47 30500 31.8517 down down correct
ARTW.US Art's 20251029 0 2.57 2.61 2.495 2.52 31339 2.52 down down correct
ARVN.US Arvinas Inc 20251029 0 9.41 9.635 9.4 9.59 2734740 9.59 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20251029 0 39.26 40.75 38.65 40.29 1559672 40.29 up down incorrect
ASLE.US AerSale Corporation 20251029 0 7.66 7.66 7.37 7.44 176562 7.44 down up incorrect
ASMB.US Assembly Biosciences Inc 20251029 0 30.89 32.44 30.49 30.99 127200 30.99 up down incorrect
ASML.US ASML Holding N.V 20251029 0 1070.655 1077.76 1064.835 1070.84 1530027 1069.4294 up down incorrect
ASO.US Academy Sports and Outdoors Inc 20251029 0 50.08 50.96 48.235 48.84 1279297 48.7227 down up incorrect
ASPC.US Alpha Capital Acquisition Company 20251029 0 10.51 10.51 10.37 10.37 1000 10.37 down up incorrect
ASPCU.US Alpha Capital Acquisition Company 20251029 0 10.58 10.58 10.46 10.58 300 10.58
ASPS.US Altisource Portfolio Solutions S.A 20251029 0 9.63 10.02 9.39 9.58 27484 9.58 down up incorrect
ASPU.US Aspen Group Inc 20251029 0 0.098 0.098 0.098 0.098 0 0.098
ASRT.US Assertio Holdings Inc 20251029 0 0.82 0.82 0.7687 0.7718 22531 11.577 down down correct
ASRV.US AmeriServ Financial Inc 20251029 0 3.12 3.14 3.005 3.08 17062 3.022 down down correct
ASTC.US Astrotech Corporation 20251029 0 4.05 4.16 3.9 4.13 24988 4.13 up up correct
ASTE.US Astec Industries Inc 20251029 0 47.75 48.87 47.04 47.72 132094 47.5821 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20251029 0 4.26 4.36 4.185 4.25 1846900 4.25 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20251029 0 0.26 0.27 0.2515 0.2515 23543 0.2515 down down correct
ASTS.US AST SpaceMobile Inc 20251029 0 83.31 84 77.0118 80.06 14772470 80.06 down down correct
ASUR.US Asure Software Inc 20251029 0 8.21 8.25 8.02 8.14 102516 8.14 down up incorrect
ASYS.US Amtech Systems Inc 20251029 0 7.95 8.22 7.95 8.1 124800 8.1 up down incorrect
ATAI.US ATAI Life Sciences N.V. Common Shares 20251029 0 5.89 6.005 5.725 5.86 4290580 5.86 down up incorrect
ATEC.US Alphatec Holdings Inc 20251029 0 16.59 17.145 16.46 16.49 2235140 16.49 down down correct
ATER.US Aterian Inc 20251029 0 0.98 1.02 0.961 0.961 57900 0.961 down down correct
ATEX.US Anterix Inc 20251029 0 19.7 19.74 19.1 19.4 160518 19.4 down down correct
ATHA.US Athira Pharma Inc 20251029 0 4.09 4.1202 3.99 4.075 5286 4.075 down down correct
ATHE.US Alterity Therapeutics Limited 20251029 0 4.8545 4.8545 4.61 4.7 8367 4.7 down down correct
ATLC.US Atlanticus Holdings Corporation 20251029 0 58.41 59.29 55.98 56.28 69161 56.28 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20251029 0 24.838 24.838 24.8 24.823 3200 24.4417 down down correct
ATLCP.US Atlanticus Holdings Corporation 20251029 0 23.88 23.888 23.81 23.81 3000 22.8895 down down correct
ATLO.US Ames National Corporation 20251029 0 21.3 21.46 20.67 20.76 45195 20.3919 down down correct
ATMH.US All Things Mobile Analytic Inc 20251029 0 0.052 0.0679 0.044 0.0679 20500 0.0679 up up correct
ATNI.US ATN International Inc 20251029 0 15.28 15.28 14.61 14.88 34904 14.7056 down down correct
ATOM.US Atomera Incorporated 20251029 0 3.1 3.475 3.0623 3.17 1028843 3.17 up up correct
ATOS.US Atossa Therapeutics Inc 20251029 0 0.9276 0.9355 0.8596 0.8769 55830 13.1535 down down correct
ATRA.US Atara Biotherapeutics Inc 20251029 0 15.43 15.43 13.87 14.06 37700 14.06 down down correct
ATRC.US AtriCure Inc 20251029 0 36.38 37.28 34.71 35.44 735714 35.44 down down correct
ATRO.US Astronics Corporation 20251029 0 50.67 51.75 49.31 49.79 565200 49.79 down down correct
ATXI.US Avenue Therapeutics Inc 20251029 0 0.7152 0.7152 0.7152 0.7152 0 0.7152
ATXS.US Astria Therapeutics Inc 20251029 0 12.54 12.65 12.44 12.6 1133616 12.6 up down incorrect
AUB.US Atlantic Union Bankshares Corporation 20251029 0 33.1 33.81 32.491 32.82 1641069 32.1511 down up incorrect
AUBN.US Auburn National Bancorporation Inc 20251029 0 26.4 26.4 26.4 26.4 234 26.137
AUDC.US AudioCodes Ltd 20251029 0 9 9.115 8.9 8.97 124793 8.7239 down down correct
AUID.US Ipsidy Inc. Common Stock 20251029 0 2.62 2.67 2.55 2.57 23724 2.57 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20251029 0 12.59 12.59 12.11 12.22 1201800 12.22 down down correct
AUR.US Aurora Innovation Inc 20251029 0 5.18 5.28 4.87 5.1 34954700 5.1 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20251029 0 6.35 6.47 6.035 6.14 299502 6.14 down down correct
AUROW.US Aurora Innovation Inc 20251029 0 0.53 0.54 0.42 0.45 76254 0.45 down down correct
AUTL.US Autolus Therapeutics plc 20251029 0 1.54 1.56 1.46 1.46 2161942 1.46 down down correct
AUUD.US Auddia Inc 20251029 0 1.4 1.4 1.3 1.31 119000 1.31 down up incorrect
AUUDW.US Auddia Inc 20251029 0 0.022 0.027 0.022 0.0252 11282 0.0252 up down incorrect
AVAH.US Aveanna Healthcare Holdings Inc 20251029 0 9.76 10.005 9.68 9.86 1473456 9.86 up down incorrect
AVAV.US AeroVironment Inc 20251029 0 384.34 394.06 375 380.65 671272 380.65 down up incorrect
AVDL.US Avadel Pharmaceuticals plc 20251029 0 18.6 18.95 18.58 18.9 3901733 18.9 up down incorrect
AVGO.US Broadcom Inc 20251029 0 373.19 386.48 373.19 385.98 24975211 385.2429 up up correct
AVIR.US Atea Pharmaceuticals Inc 20251029 0 3.19 3.315 3.17 3.29 603295 3.29 up up correct
AVNW.US Aviat Networks Inc 20251029 0 24.29 25 23.885 24.66 78743 24.66 up up correct
AVO.US Mission Produce Inc 20251029 0 11.605 11.61 11.145 11.25 353870 11.25 down down correct
AVPT.US Avepoint Inc 20251029 0 14.32 14.42 13.6 13.87 1567100 13.87 down down correct
AVT.US Avnet Inc 20251029 0 47.75 50.69 46.73 48.64 1709200 48.0218 up up correct
AVTX.US Avalo Therapeutics Inc 20251029 0 18.2 18.89 17.72 18.04 170103 18.04 down down correct
AVXL.US Anavex Life Sciences Corp 20251029 0 8.1 8.32 7.88 8.02 1545000 8.02 down down correct
AWRE.US Aware Inc 20251029 0 2.48 2.52 2.42 2.52 24276 2.52 up up correct
AXGN.US AxoGen Inc 20251029 0 18.92 22.95 18.46 22.25 2599500 22.25 up up correct
AXON.US Axon Enterprise Inc 20251029 0 750.48 762.08 742 759.44 445800 759.44 up up correct
AXSM.US Axsome Therapeutics Inc 20251029 0 133.1 134.91 129.4 133.33 406700 133.33 up up correct
AXTI.US AXT Inc 20251029 0 6.66 7.35 6.63 7.07 3592906 7.07 up up correct
AYTU.US Aytu Biopharma Inc 20251029 0 2.15 2.3 2.15 2.18 48006 2.18 up down incorrect
AZN.US AstraZeneca PLC 20251029 0 83.39 83.46 81.64 82.23 1784800 162.7478 down up incorrect
BAC.US PQ 20251029 0 18.35 18.35 18.25 18.2764 45959 17.7418 down down correct
BAND.US Bandwidth Inc 20251029 0 16.97 17.18 16.58 16.77 270575 16.77 down down correct
BANF.US BancFirst Corporation 20251029 0 110.92 113.02 108.935 109.45 130075 108.9537 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20251029 0 26.3 26.3 26.3 26.3 201 25.8529
BANR.US Banner Corporation 20251029 0 62.07 62.675 60.57 61.08 247224 60.0985 down down correct
BANX.US StoneCastle Financial Corp 20251029 0 21.45 21.45 21.15 21.22 10600 20.0392 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20251029 0 3.17 3.25 3.08 3.21 17123 3.21 up up correct
BATRA.US The Liberty Braves Group 20251029 0 42.34 43.35 42 42.715 73200 42.715 up up correct
BATRK.US The Liberty Braves Group 20251029 0 38.73 40.205 38.52 40 518700 40 up up correct
BBBY.US Bed Bath & Beyond Inc 20251029 0 8.37 8.59 8.17 8.19 1669800 8.19 down down correct
BBCP.US Concrete Pumping Holdings Inc 20251029 0 6.57 6.57 6.29 6.38 109389 6.38 down down correct
BBGI.US Beasley Broadcast Group Inc 20251029 0 5.5 5.5 5.12 5.28 14755 5.28 down down correct
BBIG.US Vinco Ventures Inc 20251029 0 0.0004 0.0004 0.0004 0.0004 3130 0.0004
BBIO.US BridgeBio Pharma Inc 20251029 0 69.37 69.48 63 66.62 7435000 66.62 down down correct
BBLG.US Bone Biologics Corp Common Stock 20251029 0 2.15 2.23 2.13 2.14 52900 2.14 down down correct
BBSI.US Barrett Business Services Inc 20251029 0 41.35 41.35 40.25 40.3 261479 40.2058 down down correct
BCAB.US BioAtla Inc 20251029 0 0.7396 0.7579 0.6752 0.698 764654 0.698 down down correct
BCBP.US BCB Bancorp Inc 20251029 0 8.15 8.155 7.77 7.92 92200 7.6828 down down correct
BCDA.US BioCardia Inc 20251029 0 1.39 1.39 1.29 1.31 76845 1.31 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20251029 0 0.73 0.73 0.68 0.68 4074 0.68 down down correct
BCML.US BayCom Corp 20251029 0 27.28 27.54 27 27.19 22998 26.927 down down correct
BCOR.US Blucora Inc 20251029 0 34.75 34.75 34.156 34.156 600 33.1563 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20251029 0 10.3 10.3 10.15 10.17 1401 10.17 down down correct
BCPC.US Balchem Corporation 20251029 0 153.98 155.135 151.92 153.69 199161 152.7502 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20251029 0 7.18 7.375 7.17 7.31 5075703 7.31 up up correct
BCTX.US BriaCell Therapeutics Corp 20251029 0 13.38 13.38 12.43 12.44 57206 12.44 down down correct
BCTXW.US BriaCell Therapeutics Corp 20251029 0 0.0645 0.0665 0.0534 0.0634 134362 0.0634 down down correct
BCYC.US Bicycle Therapeutics plc 20251029 0 8.21 8.75 8.055 8.18 300246 8.18 down down correct
BDSX.US Biodesix Inc 20251029 0 6.59 6.81 6.22 6.54 74777 6.54 down down correct
BDTX.US Black Diamond Therapeutics Inc 20251029 0 3.9 3.9399 3.76 3.82 578745 3.82 down down correct
BEAM.US Beam Therapeutics Inc 20251029 0 26.4 26.4 24.42 24.77 2121132 24.77 down down correct
BEAT.US Heartbeam Inc. Common Stock 20251029 0 1.58 1.6399 1.56 1.6 98215 1.6 up up correct
BEEM.US Beam Global 20251029 0 2.85 2.9 2.59 2.74 794500 2.74 down down correct
BELFA.US Bel Fuse Inc 20251029 0 138.8 141 134.67 135.98 20559 135.9334 down down correct
BELFB.US Bel Fuse Inc 20251029 0 154.24 158 150.57 152.46 238040 152.4047 down down correct
BFC.US Bank First Corporation 20251029 0 129.5 131.975 124.01 124.28 102590 123.8479 down down correct
BFIN.US BankFinancial Corporation 20251029 0 11.31 11.46 11.08 11.14 25835 11.0425 down down correct
BFRI.US Biofrontera Inc. Common Stock 20251029 0 1.12 1.12 1.05 1.06 157610 1.06 down down correct
BFST.US Business First Bancshares Inc 20251029 0 24.79 25.57 24.42 24.74 152777 24.4659 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20251029 0 1.57 1.57 1.47 1.55 77073 1.55 down down correct
BHF.US Brighthouse Financial Inc 20251029 0 46 46.895 45.73 46.29 456879 46.29 up up correct
BHFAL.US Brighthouse Financial Inc 20251029 0 18.23 18.24 18 18.13 20027 17.3423 down down correct
BHFAM.US Brighthouse Financial Inc 20251029 0 12 12.15 11.9 11.91 26500 11.6065 down down correct
BHFAN.US Brighthouse Financial Inc 20251029 0 13.24 13.28 13 13.11 86000 12.7709 down down correct
BHFAO.US Brighthouse Financial Inc 20251029 0 16.2 16.2 16.02 16.08 85100 15.6559 down down correct
BHFAP.US Brighthouse Financial Inc 20251029 0 16 16.02 15.82 15.82 51500 15.4012 down down correct
BIDU.US Baidu Inc 20251029 0 128.55 129.1 125.09 127.6 3208100 127.6 down down correct
BIIB.US Biogen Inc 20251029 0 148.82 149.91 147.54 147.86 2450700 147.86 down down correct
BILI.US Bilibili Inc 20251029 0 31.95 32.5 31.65 32.03 3007498 32.03 up up correct
BIMI.US BIMI International Medical Inc 20251029 0 0.0001 0.0001 0.0001 0.0001 2410 0.0001
BIOX.US Bioceres Crop Solutions Corp 20251029 0 1.98 1.98 1.8 1.92 1169518 1.92 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20251029 0 7.1 7.9 6.89 7.45 142500 7.45 up up correct
BITF.US Bitfarms Ltd. Common Stock 20251029 0 4.28 4.505 4.09 4.26 66383300 4.26 down up incorrect
BIVI.US BioVie Inc 20251029 0 1.88 1.88 1.79 1.8 75592 1.8 down up incorrect
BJDX.US Bluejay Diagnostics Inc. Common Stock 20251029 0 2.19 2.36 2.166 2.29 13625 9.16 up down incorrect
BJRI.US BJ's Restaurants Inc 20251029 0 30.65 30.77 29.7 30.08 359478 30.08 down up incorrect
BKNG.US Booking Holdings Inc 20251029 0 5200.0098 5220 4928.1401 5075.8599 461600 5054.6362 down down correct
BKR.US Baker Hughes Company 20251029 0 47.7 48.85 47.58 48.32 7071700 47.9108 up up correct
BKSC.US Bank of South Carolina Corporation 20251029 0 15.86 15.86 15.64 15.64 600 15.4145 down down correct
BKYI.US BIO 20251029 0 0.892 0.9839 0.871 0.9074 1594755 0.9074 up up correct
BL.US BlackLine Inc 20251029 0 55.17 57.395 54.37 56.54 1701550 56.54 up up correct
BLBD.US Blue Bird Corporation 20251029 0 53.43 54.18 51.49 51.8 668938 51.8 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20251029 0 7.94 8.75 7.94 8.06 703800 8.06 up up correct
BLDE.US Blade Air Mobility Inc 20251029 0 4.92 5.138 4.85 5.05 563911 5.05 up up correct
BLDP.US Ballard Power Systems Inc 20251029 0 3.425 3.73 3.3912 3.54 7999182 3.54 up up correct
BLFS.US BioLife Solutions Inc 20251029 0 27.75 28.22 26.96 27.54 384653 27.54 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20251029 0 8.61 8.61 8.4 8.56 82714 8.56 down down correct
BLIN.US Bridgeline Digital Inc 20251029 0 1.31 1.35 1.2917 1.3228 71926 1.3228 up up correct
BLKB.US Blackbaud Inc 20251029 0 67.34 70.71 66.25 67.95 573035 67.95 up up correct
BLMN.US Bloomin' Brands Inc 20251029 0 7.43 7.595 7.31 7.4 1722670 7.4 down down correct
BLNK.US Blink Charging Co 20251029 0 1.71 1.7799 1.66 1.69 3554876 1.69 down down correct
BLRX.US BioLineRx Ltd 20251029 0 3.65 3.77 3.5 3.5 28400 3.5 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20251029 0 10.77 10.77 10.35 10.53 555446 10.53 down down correct
BMBL.US Bumble Inc 20251029 0 5.59 5.67 5.44 5.54 1508169 5.54 down down correct
BMEA.US Biomea Fusion Inc 20251029 0 1.41 1.42 1.34 1.37 1229508 1.37 down down correct
BMRA.US Biomerica Inc 20251029 0 2.96 2.96 2.78 2.79 23362 2.79 down down correct
BMRC.US Bank of Marin Bancorp 20251029 0 26.04 26.37 25.67 25.91 107541 25.4314 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20251029 0 53.46 54.75 51.74 51.86 4754117 51.86 down down correct
BNGO.US Bionano Genomics Inc 20251029 0 1.88 1.89 1.81 1.82 314500 1.82 down down correct
BNR.US Burning Rock Biotech Limited 20251029 0 12.27 13.19 12.26 12.525 40170 12.525 up up correct
BNTC.US Benitec Biopharma Inc 20251029 0 16.04 16.67 15.35 16.17 75468 16.17 up down incorrect
BNTX.US BioNTech SE 20251029 0 104.5 106.19 103.23 103.35 578000 103.35 down up incorrect
BOKF.US BOK Financial Corporation 20251029 0 107.6 109.18 105.21 105.98 348792 104.867 down down correct
BOLT.US Bolt Biotherapeutics Inc 20251029 0 5.68 6 5.67 5.855 48887 5.855 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20251029 0 1.922 1.945 1.88 1.9 46454 1.9 down down correct
BOOM.US DMC Global Inc 20251029 0 8.54 8.6022 8.37 8.54 177004 8.54
BOSC.US B.O.S. Better Online Solutions Ltd 20251029 0 5.66 5.67 5.4 5.5 355100 5.5 down down correct
BOTJ.US Bank of the James Financial Group Inc 20251029 0 16.209 16.24 16.2 16.24 741 16.0699 up up correct
BOXL.US Boxlight Corporation 20251029 0 1.66 1.67 1.5 1.55 35263 9.3 down down correct
BPOP.US Popular Inc 20251029 0 111.93 112.61 109.05 109.24 752829 108.5403 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20251029 0 25.12 25.13 25.03 25.08 1671 24.5769 down down correct
BPRN.US The Bank of Princeton 20251029 0 30.38 31.3 30.38 30.59 15245 29.9885 up up correct
BPTH.US Bio 20251029 0 0.11 0.11 0.09 0.09 1800 0.09 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20251029 0 15.9 15.98 15.9 15.94 7900 15.1587 up up correct
BPYPN.US Brookfield Property Partners L.P 20251029 0 13.77 13.9 13.74 13.77 12400 13.0714
BPYPO.US Brookfield Property Partners L.P 20251029 0 15.15 15.15 15 15.017 2400 14.236 down down correct
BPYPP.US Brookfield Property Partners L.P 20251029 0 15.23 15.374 15.23 15.29 5700 14.5225 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20251029 0 2.58 2.58 2.45 2.45 95619 2.45 down down correct
BRID.US Bridgford Foods Corporation 20251029 0 8 8.16 7.67 8.16 4200 8.16 up up correct
BRKR.US Bruker Corporation 20251029 0 38.47 38.9688 37.45 37.74 2796210 37.7007 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20251029 0 2.54 2.54 2.38 2.45 107580 2.45 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20251029 0 1.6 1.69 1.49 1.56 111772 1.56 down down correct
BRY.US Berry Corporation 20251029 0 3.33 3.41 3.3 3.33 693483 3.3006
BRZE.US Braze Inc. Class A Common Stock 20251029 0 27.765 27.96 26.8 27.14 1058200 27.14 down down correct
BSBK.US Bogota Financial Corp 20251029 0 8.7799 8.7799 8.55 8.55 4082 8.55 down down correct
BSET.US Bassett Furniture Industries Incorporated 20251029 0 15.11 15.35 14.85 14.85 37885 14.4674 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20251029 0 0.026 0.026 0.021 0.026 581300 0.026
BSRR.US Sierra Bancorp 20251029 0 28.76 29.66 28.43 29.275 49817 28.8215 up up correct
BSVN.US Bank7 Corp 20251029 0 42.73 42.73 40.565 40.93 15572 40.6778 down down correct
BSY.US Bentley Systems Incorporated 20251029 0 51.4 51.4 50.17 50.49 1211900 50.4071 down down correct
BTAI.US BioXcel Therapeutics Inc 20251029 0 2.18 2.18 2.05 2.07 892100 2.07 down down correct
BTBD.US BT Brands Inc. Common Stock 20251029 0 1.76 2.16 1.76 2 1371138 2 up up correct
BTBDW.US BT Brands Inc. Warrant 20251029 0 0.2729 0.2729 0.1505 0.176 7454 0.176 down down correct
BTBT.US Bit Digital Inc 20251029 0 3.81 3.92 3.65 3.8 38673700 3.8 down down correct
BTCS.US BTCS Inc. Common Stock 20251029 0 3.86 3.9198 3.675 3.77 1511109 3.77 down down correct
BTCY.US Biotricity Inc. Common Stock 20251029 0 0.6297 0.6297 0.55 0.578 22516 0.578 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20251029 0 6.85 6.97 6.85 6.97 896800 6.7516 up down incorrect
BUSE.US First Busey Corporation 20251029 0 22.58 23.3 22.37 22.53 798595 22.3022 down up incorrect
BVS.US Bioventus Inc 20251029 0 6.86 7.15 6.74 6.77 241027 6.77 down up incorrect
BWAY.US BrainsWay Ltd 20251029 0 16.74 17.167 16.53 16.805 72200 8.4025 up up correct
BWB.US Bridgewater Bancshares Inc 20251029 0 16.85 17.14 16.275 16.42 94964 16.42 down down correct
BWEN.US Broadwind Inc 20251029 0 2.2 2.3907 2.2 2.29 164912 2.29 up up correct
BWFG.US Bankwell Financial Group Inc 20251029 0 43.96 44.48 42.69 43.03 26564 42.6617 down down correct
BWMN.US Bowman Consulting Group Ltd 20251029 0 43.7 45.83 43.2154 43.62 152125 43.62 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20251029 0 14.98 14.995 14.162 14.2 53600 13.945 down down correct
BYND.US Beyond Meat Inc 20251029 0 2.07 2.08 1.77 1.845 227981500 1.845 down down correct
BYRN.US Byrna Technologies Inc 20251029 0 20.95 21.28 20.27 20.44 238965 20.44 down down correct
BYSI.US BeyondSpring Inc 20251029 0 1.86 1.91 1.77 1.83 13366 1.83 down down correct
BZ.US Kanzhun Ltd ADR 20251029 0 22.27 22.64 22.19 22.49 1132221 22.49 up up correct
BZUN.US Baozun Inc 20251029 0 3.52 3.605 3.34 3.41 244605 3.41 down down correct
CAAS.US China Automotive Systems Inc 20251029 0 4.341 4.42 4.2 4.32 88785 4.32 down down correct
CABA.US Cabaletta Bio Inc 20251029 0 2.71 2.75 2.465 2.5 2365891 2.5 down down correct
CAC.US Camden National Corporation 20251029 0 37.35 39.72 37.06 38.81 148819 38.4472 up up correct
CACC.US Credit Acceptance Corporation 20251029 0 493.98 493.98 455.0302 459.29 305887 459.29 down down correct
CADCX.US CADCX 20251029 0 24.94 24.94 24.94 24.94 0 24.3296
CADE.US PA 20251029 0 22.14 22.2 21.78 21.8 10335 21.1114 down down correct
CADEX.US CADEX 20251029 0 25.06 25.06 25.06 25.06 0 24.2214
CADFX.US CION Ares Diversified Credit Fund W 20251029 0 25.33 25.33 25.33 25.33 0 24.6534
CADL.US Candel Therapeutics Inc. Common Stock 20251029 0 5.57 5.57 5.35 5.49 546615 5.49 down down correct
CADSX.US CADSX 20251029 0 25.18 25.18 25.18 25.18 0 24.534
CADUX.US CADUX 20251029 0 25.31 25.31 25.31 25.31 0 24.5936
CADWX.US CADWX 20251029 0 25.14 25.14 25.14 25.14 0 24.4673
CAKE.US The Cheesecake Factory Incorporated 20251029 0 54.5 54.54 49.87 50.39 4651900 49.8667 down down correct
CALA.US Calithera Biosciences Inc 20251029 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CALM.US Cal 20251029 0 86.16 87.695 85.56 87.12 1108345 86.3697 up up correct
CAMP.US CalAmp Corp 20251029 0 3.91 3.91 3.51 3.86 55900 3.86 down down correct
CAMT.US Camtek Ltd 20251029 0 123.74 129.41 123.74 128.23 1061658 128.23 up up correct
CAN.US Canaan Inc 20251029 0 1.45 1.5 1.35 1.37 50820400 1.37 down down correct
CAPR.US Capricor Therapeutics Inc 20251029 0 6.19 7.08 6.125 6.92 2864059 6.92 up up correct
CAR.US Avis Budget Group Inc 20251029 0 142 143.18 136.16 139.05 2165200 139.05 down down correct
CARE.US Carter Bankshares Inc 20251029 0 17.97 18 17.35 17.37 119967 17.37 down down correct
CARG.US CarGurus Inc 20251029 0 35.26 35.365 34.09 34.28 809539 34.28 down down correct
CARV.US Carver Bancorp Inc 20251029 0 2.81 2.86 2.64 2.74 19861 2.74 down down correct
CASH.US Meta Financial Group Inc 20251029 0 68.79 69.1804 67.39 68.06 203514 68.0135 down down correct
CASI.US CASI Pharmaceuticals Inc 20251029 0 1.62 1.7002 1.41 1.42 56725 1.42 down down correct
CASS.US Cass Information Systems Inc 20251029 0 39.89 39.995 39.125 39.2 213197 38.6326 down down correct
CASY.US Casey's General Stores Inc 20251029 0 528.8 534.0401 525.1 529.09 228408 528.0156 up up correct
CATY.US Cathay General Bancorp 20251029 0 46.13 46.96 45.24 45.8 462800 45.1499 down down correct
CBAN.US Colony Bankcorp Inc 20251029 0 16.28 16.5 15.9 15.93 88435 15.7251 down down correct
CBAT.US CBAK Energy Technology Inc 20251029 0 0.91 0.945 0.8801 0.8987 187035 0.8987 down down correct
CBFV.US CB Financial Services Inc 20251029 0 33.16 33.2 32.31 32.34 6559 31.8528 down down correct
CBIO.US Catalyst Biosciences Inc 20251029 0 12.51 12.87 12.39 12.5 30621 12.5 down down correct
CBNK.US Capital Bancorp Inc 20251029 0 28.25 28.8174 27.72 27.885 63072 27.6638 down down correct
CBOE.US Cboe Global Markets Inc 20251029 0 238.4 238.4 231.79 232.68 897800 231.4594 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20251029 0 35.3 35.5284 34.2269 34.66 1166966 34.4239 down down correct
CBSH.US Commerce Bancshares Inc 20251029 0 52.75 53.26 52.08 52.19 1405215 49.19 down down correct
CCAP.US Crescent Capital BDC Inc 20251029 0 14.71 14.72 14.32 14.39 180900 13.9749 down down correct
CCB.US Coastal Financial Corporation 20251029 0 105.15 113.25 104.6875 105.16 134531 105.16 up up correct
CCBG.US Capital City Bank Group Inc 20251029 0 40.38 40.815 38.945 39.42 60132 39.1755 down down correct
CCCC.US C4 Therapeutics Inc 20251029 0 2.58 2.599 2.45 2.51 1333600 2.51 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20251029 0 21.73 21.95 21.56 21.62 92700 20.8563 down down correct
CCEL.US Cryo 20251029 0 4.4 4.4 4.4 4.4 1500 4.4
CCEP.US Coca 20251029 0 90.94 91.2 88.295 88.62 1293850 87.2326 down down correct
CCLFX.US CCLFX 20251029 0 10.56 10.56 10.56 10.56 0 10.2817
CCNE.US CNB Financial Corporation 20251029 0 24.34 24.57 23.965 24.29 163110 23.9679 down down correct
CCNEP.US CNB Financial Corporation 20251029 0 24.9 25.07 24.9 24.97 1400 24.0997 up down incorrect
CCOI.US Cogent Communications Holdings Inc 20251029 0 43.6 44.31 42.45 42.99 709500 42.9007 down up incorrect
CCRN.US Cross Country Healthcare Inc 20251029 0 12.38 12.77 12.02 12.12 163503 12.12 down up incorrect
CCSI.US Consensus Cloud Solutions Inc. 20251029 0 27.13 27.76 26.42 26.67 130789 26.67 down up incorrect
CD.US Chindata Group Holdings Limited 20251029 0 10.68 11.908 10.481 11.06 204200 11.06 up down incorrect
CDLX.US Cardlytics Inc 20251029 0 2 2.04 1.9107 1.94 921196 1.94 down down correct
CDNA.US CareDx Inc 20251029 0 14.67 15.18 14.24 14.28 953927 14.28 down down correct
CDNS.US Cadence Design Systems Inc 20251029 0 337.3 347 334 341.43 2413024 341.43 up up correct
CDTX.US Cidara Therapeutics Inc 20251029 0 105.56 107 103.05 104.68 1046200 104.68 down down correct
CDW.US CDW Corporation 20251029 0 155.92 158.12 154.75 157.32 1643500 155.8356 up up correct
CDXS.US Codexis Inc 20251029 0 2.58 2.6 2.4 2.42 1038635 2.42 down down correct
CDZI.US Cadiz Inc 20251029 0 5.76 5.77 5.475 5.51 810789 5.51 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20251029 0 19.78 19.78 19.271 19.4 5700 18.8551 down down correct
CEDAX.US CEDAX 20251029 0 21.79 21.79 21.79 21.79 0 20.994
CEDTX.US CEDTX 20251029 0 21.65 21.65 21.65 21.65 0 20.8825
CELC.US Celcuity Inc 20251029 0 74.46 75.685 71.61 74 562519 74 down down correct
CELH.US Celsius Holdings Inc 20251029 0 61.35 62.55 60 61.38 3486000 61.38 up up correct
CELU.US Celularity Inc 20251029 0 1.99 1.99 1.85 1.93 122494 1.93 down down correct
CELUW.US Celularity Inc 20251029 0 0.0252 0.0252 0.0252 0.0252 750 0.0252
CENQW.US CENAQ Energy Corp. Warrant 20251029 0 0.1044 0.1044 0.0975 0.0975 1179 0.0975 down down correct
CENT.US Central Garden & Pet Company 20251029 0 32.45 32.45 30.86 31.18 72872 31.18 down down correct
CENTA.US Central Garden & Pet Company 20251029 0 29.14 29.32 27.86 28.17 588369 28.17 down down correct
CENX.US Century Aluminum Company 20251029 0 29.79 30.35 28.405 28.71 1803611 28.71 down down correct
CERS.US Cerus Corporation 20251029 0 1.49 1.515 1.415 1.45 1439452 1.45 down down correct
CERT.US Certara Inc 20251029 0 12.13 12.29 11.465 11.58 1583042 11.58 down down correct
CETX.US Cemtrex Inc 20251029 0 5.09 5.17 4.89 4.92 106600 4.92 down up incorrect
CETXP.US Cemtrex Inc 20251029 0 0.1828 0.1828 0.1828 0.1828 192 0.1828
CEVA.US CEVA Inc 20251029 0 28.71 29.1999 27.43 27.87 315497 27.87 down up incorrect
CFBK.US CF Bankshares Inc 20251029 0 23.97 23.97 23.34 23.53 18500 23.4516 down up incorrect
CFFI.US C&F Financial Corporation 20251029 0 69.1 70 69.1 69.36 4950 68.9256 up up correct
CFFN.US Capitol Federal Financial Inc 20251029 0 6.16 6.28 5.995 6.02 1142742 5.837 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20251029 0 23.51 24.02 23.07 23.65 14989800 23.65 up up correct
CG.US The Carlyle Group Inc 20251029 0 57.49 58.06 56.63 57.59 3348763 56.8378 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20251029 0 18.29 18.38 18.27 18.3 4400 17.7138 up up correct
CGBD.US TCG BDC Inc 20251029 0 12.91 12.965 12.68 12.79 640532 12.3875 down up incorrect
CGC.US Canopy Growth Corporation 20251029 0 1.29 1.295 1.24 1.25 14069700 1.25 down up incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20251029 0 22.56 22.56 22.56 22.56 0 22.1671
CGEM.US Cullinan Oncology Inc 20251029 0 8.49 8.58 7.6531 7.69 824313 7.69 down up incorrect
CGEN.US Compugen Ltd 20251029 0 1.7 1.75 1.63 1.65 360623 1.65 down up incorrect
CGNT.US Cognyte Software Ltd 20251029 0 8.5 8.51 8.385 8.45 278780 8.45 down up incorrect
CGNX.US Cognex Corporation 20251029 0 47.85 48.12 46.9 47.44 2587100 47.2643 down up incorrect
CGO.US Calamos Global Total Return Fund 20251029 0 11.96 12.02 11.91 11.91 24300 11.59 down up incorrect
CGTX.US COGNITION THERAPEUTICS INC 20251029 0 1.59 1.61 1.53 1.58 1109010 1.58 down up incorrect
CHCI.US Comstock Holding Companies Inc 20251029 0 14.5 14.74 14.25 14.25 9533 14.25 down down correct
CHCO.US City Holding Company 20251029 0 119.43 121.5 117.5 118.35 80626 117.5124 down down correct
CHDN.US Churchill Downs Incorporated 20251029 0 99.16 102.055 98.14 100.64 1128511 100.2508 up up correct
CHEF.US The Chefs' Warehouse Inc 20251029 0 63.42 63.61 58.85 62.35 924935 62.35 down down correct
CHEK.US Check 20251029 0 1.45 1.47 1.42 1.45 65600 1.45
CHI.US Calamos Convertible Opportunities and Income Fund 20251029 0 11.33 11.5 11.33 11.41 228100 11.0208 up up correct
CHKP.US Check Point Software Technologies Ltd 20251029 0 203.985 204.27 196.0224 197.28 1302556 197.28 down down correct
CHMG.US Chemung Financial Corporation 20251029 0 51.955 51.99 51.19 51.19 7097 50.9027 down down correct
CHNR.US China Natural Resources Inc 20251029 0 5.57 5.78 5.57 5.66 16462 5.66 up up correct
CHRS.US Coherus BioSciences Inc 20251029 0 1.73 1.805 1.69 1.73 1201403 1.73
CHRW.US C.H. Robinson Worldwide Inc 20251029 0 127.19 131.1 126.83 129.38 2913700 128.425 up up correct
CHSCL.US CHS Inc 20251029 0 25.7 25.7 25.58 25.58 6196 25.1148 down down correct
CHSCM.US CHS Inc 20251029 0 25 25.05 24.9 25 12533 24.5785
CHSCN.US CHS Inc 20251029 0 25.31 25.32 25.21 25.2999 7263 24.8559 down down correct
CHSCO.US CHS Inc 20251029 0 26.94 26.95 26.71 26.71 10149 26.2139 down down correct
CHSCP.US CHS Inc 20251029 0 28.8 29.32 28.8 28.8 4493 28.2915
CHTR.US Charter Communications Inc 20251029 0 245.53 247.87 238.62 241.56 3192700 241.56 down down correct
CHW.US Calamos Global Dynamic Income Fund 20251029 0 7.71 7.77 7.65 7.72 167600 7.5192 up up correct
CHY.US Calamos Convertible and High Income Fund 20251029 0 11.68 11.8 11.65 11.67 270200 11.2746 down down correct
CIFR.US Cipher Mining Inc 20251029 0 20.255 20.55 18.64 19.59 32941068 19.59 down down correct
CIFRW.US Cipher Mining Inc 20251029 0 10.18 10.75 8.5 9.79 338136 9.7661 down down correct
CIGI.US Colliers International Group Inc 20251029 0 164.945 165.25 162.2 162.99 116137 162.8268 down down correct
CINF.US Cincinnati Financial Corporation 20251029 0 150.7 152.27 150 151.83 790900 151.0404 up down incorrect
CIVB.US Civista Bancshares Inc 20251029 0 21.78 22.1 21.355 21.65 110703 21.3241 down up incorrect
CIZN.US Citizens Holding Company 20251029 0 6.57 6.75 6.51 6.66 2200 6.66 up down incorrect
CLAR.US Clarus Corporation 20251029 0 3.36 3.485 3.35 3.41 127338 3.3849 up up correct
CLBK.US Columbia Financial Inc 20251029 0 15.27 15.4941 14.79 14.95 125011 14.95 down down correct
CLBT.US Cellebrite DI 20251029 0 18.3 18.365 17.3 17.39 1977400 17.39 down down correct
CLDX.US Celldex Therapeutics Inc 20251029 0 26.85 27.01 25.7 25.99 636900 25.99 down down correct
CLFD.US Clearfield Inc 20251029 0 36.45 36.86 35.74 36.11 59943 36.11 down up incorrect
CLGN.US CollPlant Biotechnologies Ltd 20251029 0 2.3 2.3 2.2 2.2 33671 2.2 down up incorrect
CLIR.US ClearSign Technologies Corporation 20251029 0 0.905 0.9237 0.9 0.9 110814 0.9 down up incorrect
CLLS.US Cellectis S.A 20251029 0 3.63 3.79 3.575 3.63 73482 3.63
CLMT.US Calumet Specialty Products Partners L.P 20251029 0 19.84 20.32 19.24 19.51 606691 19.51 down up incorrect
CLNE.US Clean Energy Fuels Corp 20251029 0 2.9 3 2.83 2.86 1503359 2.86 down up incorrect
CLNN.US Clene Inc 20251029 0 9.43 9.43 8.615 9.135 72835 9.135 down up incorrect
CLNNW.US Clene Inc 20251029 0 0.0076 0.008 0.0076 0.0076 69909 0.0076
CLOV.US Clover Health Investments Corp 20251029 0 3.76 3.7757 3.62 3.64 9157279 3.64 down up incorrect
CLPS.US CLPS Incorporation 20251029 0 0.8558 0.8727 0.8558 0.8606 17478 0.8606 up down incorrect
CLPT.US ClearPoint Neuro Inc 20251029 0 26.79 26.85 24 24.11 1039277 24.11 down up incorrect
CLRB.US Cellectar Biosciences Inc 20251029 0 3.26 3.53 3.25 3.35 143954 3.35 up up correct
CLRO.US ClearOne Inc 20251029 0 5.68 6 5.43 5.61 14917 5.61 down down correct
CLSD.US Clearside Biomedical Inc 20251029 0 3.9 3.9 3.67 3.68 23846 3.68 down down correct
CLSK.US CleanSpark Inc 20251029 0 20.48 20.85 18.21 18.89 34180312 18.89 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20251029 0 13.48 13.585 13.45 13.52 6570 13.52 up up correct
CLVR.US Clever Leaves Holdings Inc 20251029 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CLWT.US Euro Tech Holdings Company Limited 20251029 0 1.22 1.235 1.22 1.22 1435 1.22
CMBM.US Cambium Networks Corporation 20251029 0 2.26 4.18 1.58 2.95 560232125 2.95 up up correct
CMCO.US Columbus McKinnon Corporation 20251029 0 15.4 15.7675 15.01 15.05 860214 14.9332 down down correct
CMCSA.US Comcast Corporation 20251029 0 29.1383 29.2483 28.4486 28.5186 42857672 26.4181 down down correct
CMCT.US CIM Commercial Trust Corporation 20251029 0 6.25 6.4 5.61 5.92 30800 5.92 down down correct
CME.US CME Group Inc 20251029 0 264.89 264.89 257.17 261.53 2926233 260.3299 down down correct
CMLS.US Cumulus Media Inc 20251029 0 0.142 0.148 0.139 0.1465 54202 0.1465 up up correct
CMMB.US Chemomab Therapeutics Ltd 20251029 0 3.13 3.293 3.05 3.09 124900 3.09 down down correct
CMPR.US Cimpress plc 20251029 0 66.45 68.38 65.975 66.75 351990 66.75 up up correct
CMPS.US COMPASS Pathways plc 20251029 0 6.51 6.65 6.23 6.33 1677698 6.33 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20251029 0 4.08 4.08 3.77 3.78 1630829 3.78 down down correct
CMTL.US Comtech Telecommunications Corp 20251029 0 3.1 3.19 2.81 2.93 301534 2.93 down down correct
CNDT.US Conduent Incorporated 20251029 0 2.48 2.5 2.34 2.36 1978664 2.36 down down correct
CNET.US ZW Data Action Technologies Inc 20251029 0 1.88 1.94 1.85 1.85 8500 1.85 down down correct
CNEY.US CN Energy Group. Inc 20251029 0 1.83 1.93 1.8 1.9 8977 1.9 up up correct
CNOB.US ConnectOne Bancorp Inc 20251029 0 24.05 24.4 23.46 23.87 267300 23.5379 down down correct
CNOBP.US ConnectOne Bancorp Inc 20251029 0 24 24 24 24 0 23.0414
CNRLX.US CNRLX 20251029 0 16.96 16.96 16.96 16.96 0 16.2846
CNROX.US CNROX 20251029 0 6.24 6.24 6.24 6.24 0 5.5731
CNSP.US CNS Pharmaceuticals Inc 20251029 0 8.12 8.276 7.58 7.6 15900 7.6 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20251029 0 25.05 25.27 23.71 23.98 770000 23.98 down down correct
CNTB.US Connect Biopharma Holdings Limited 20251029 0 1.59 1.62 1.46 1.5834 55315 1.5834 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20251029 0 1.18 1.18 1.11 1.15 189272 1.15 down down correct
CNTY.US Century Casinos Inc 20251029 0 2.15 2.28 2.03 2.03 50753 2.03 down down correct
CNXC.US Concentrix Corporation 20251029 0 45.11 45.11 42.55 42.65 793500 42.2524 down down correct
CNXN.US PC Connection Inc 20251029 0 62.38 62.61 60.73 60.88 108834 60.5325 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20251029 0 46.38 48.67 42.2 45.28 3883100 45.28 down down correct
COCP.US Cocrystal Pharma Inc 20251029 0 1.13 1.14 1.06 1.07 231098 1.07 down down correct
CODA.US Coda Octopus Group Inc 20251029 0 10.45 10.5399 10.1 10.34 196229 10.34 down down correct
CODX.US Co 20251029 0 0.5201 0.5443 0.4646 0.4937 390330 14.811 down down correct
COF.US PN 20251029 0 17.64 17.75 17.57 17.57 27663 17.024 down down correct
COFS.US ChoiceOne Financial Services Inc 20251029 0 30 30.57 28.9 29.01 142897 28.7463 down down correct
COGT.US Cogent Biosciences Inc 20251029 0 16.23 16.4163 15.83 16 1976587 16 down down correct
COHR.US Coherent Inc 20251029 0 136.75 141.43 135.55 138.06 3712000 138.06 up up correct
COHU.US Cohu Inc 20251029 0 24.15 24.3 23.525 24.01 1685933 24.01 down down correct
COIN.US Coinbase Global Inc 20251029 0 357.425 360 345.21 348.61 7560500 348.61 down down correct
COKE.US Coca 20251029 0 127 128 126 127.97 556716 127.7566 up up correct
COLB.US Columbia Banking System Inc 20251029 0 26.74 27.14 26.14 26.35 5322600 25.6916 down down correct
COLL.US Collegium Pharmaceutical Inc 20251029 0 35.28 35.9 34.51 34.81 268433 34.81 down down correct
COLM.US Columbia Sportswear Company 20251029 0 53.77 53.77 51.575 51.97 855037 51.6592 down down correct
COMM.US CommScope Holding Company Inc 20251029 0 15.98 16.175 15.615 15.75 4786871 15.75 down down correct
COMS.US COMSovereign Holding Corp 20251029 0 0.0011 0.0011 0.0011 0.0011 864 0.0011
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20251029 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CORT.US Corcept Therapeutics Incorporated 20251029 0 72.03 73.09 70.97 72.05 551281 72.05 up down incorrect
COST.US Costco Wholesale Corporation 20251029 0 919 919.88 909.3 912.42 2449600 909.8879 down up incorrect
CPHC.US Canterbury Park Holding Corporation 20251029 0 15.86 16.0149 15.86 15.86 1809 15.7866
CPIX.US Cumberland Pharmaceuticals Inc 20251029 0 3.264 3.2829 3.18 3.25 11022 3.25 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20251029 0 0.747 0.769 0.72 0.74 143700 0.74 down down correct
CPRDX.US CPRDX 20251029 0 11.47 11.47 11.47 11.47 0 11.1466
CPREX.US CPREX 20251029 0 11.48 11.48 11.48 11.48 0 11.1476
CPRSX.US CPRSX 20251029 0 11.46 11.46 11.46 11.46 0 11.1641
CPRT.US Copart Inc 20251029 0 43.7 43.7 42.4 42.5 7505200 42.5 down down correct
CPRTX.US CPRTX 20251029 0 11.46 11.46 11.46 11.46 0 11.163
CPRX.US Catalyst Pharmaceuticals Inc 20251029 0 21.16 21.3 20.875 21.01 1013782 21.01 down down correct
CPSH.US CPS Technologies Corporation 20251029 0 4.09 4.4 4.0205 4.39 1800852 4.39 up up correct
CPSS.US Consumer Portfolio Services Inc 20251029 0 7.82 7.89 7.605 7.76 18220 7.76 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20251029 0 15.18 15.3 15.12 15.13 65200 14.5712 down down correct
CRAI.US CRA International Inc 20251029 0 181.85 184.485 176.14 178.2 49496 177.619 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20251029 0 17.39 17.75 16.2 16.86 255169 16.86 down down correct
CRBU.US Caribou Biosciences Inc 20251029 0 2.48 2.49 2.355 2.37 532748 2.37 down down correct
CRCT.US Cricut Inc 20251029 0 5.26 5.365 5.17 5.26 596168 5.154
CRDF.US Cardiff Oncology Inc 20251029 0 2.31 2.31 2.21 2.24 627600 2.24 down down correct
CRDFX.US CRDFX 20251029 0 22.57 22.57 22.57 22.57 0 21.955
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20251029 0 22.56 22.56 22.56 22.56 0 22.1114
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20251029 0 1.16 1.17 1.12 1.14 467701 1.14 down down correct
CRDLX.US CRDLX 20251029 0 22.56 22.56 22.56 22.56 0 22.14
CRDTX.US Griffin Inst Access Credit Fund CL A 20251029 0 22.57 22.57 22.57 22.57 0 22.1351
CREDX.US CREDX 20251029 0 8.32 8.32 8.32 8.32 0 8.0114
CREG.US China Recycling Energy Corporation 20251029 0 1.21 1.256 1.17 1.2 201058 1.2 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20251029 0 0.79 1.06 0.79 0.95 14832 0.95 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20251029 0 12.31 12.64 12 12.18 336918 11.2645 down down correct
CREX.US Creative Realities Inc 20251029 0 3.011 3.08 3.01 3.04 32158 3.04 up down incorrect
CRIS.US Curis Inc 20251029 0 1.49 1.52 1.47 1.5 43895 1.5 up down incorrect
CRKN.US Crown ElectroKinetics Corp 20251029 0 0.013 0.05 0.011 0.04 9800 0.04 up down incorrect
CRMD.US CorMedix Inc 20251029 0 11.165 11.7 10.96 11.31 3302339 11.31 up down incorrect
CRMT.US America's Car 20251029 0 24.02 24.13 22.43 22.63 209943 22.63 down up incorrect
CRNC.US Cerence Inc 20251029 0 11.38 11.52 11.027 11.19 762500 11.19 down up incorrect
CRNT.US Ceragon Networks Ltd 20251029 0 2.54 2.56 2.4856 2.56 555727 2.56 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20251029 0 41.68 43.87 41.12 42.9 1226199 42.9 up up correct
CRON.US Cronos Group Inc 20251029 0 2.49 2.53 2.4501 2.46 1356357 2.46 down down correct
CROX.US Crocs Inc 20251029 0 86.74 88.4 84.14 84.69 2478095 84.69 down down correct
CRSP.US CRISPR Therapeutics AG 20251029 0 64.3 65.05 61.71 62.56 1771940 62.56 down down correct
CRSR.US Corsair Gaming Inc 20251029 0 8.35 8.56 8.16 8.3 780728 8.3 down down correct
CRTD.US Creatd Inc 20251029 0 0.2552 0.315 0.214 0.3 951 6 up up correct
CRTO.US Criteo S.A 20251029 0 22.7 22.7 20.95 22.17 1078109 22.17 down down correct
CRUS.US Cirrus Logic Inc 20251029 0 136.07 136.92 130.505 131.3 692503 131.3 down up incorrect
CRVL.US CorVel Corporation 20251029 0 74.27 74.53 72.905 73.45 155798 73.45 down up incorrect
CRVS.US Corvus Pharmaceuticals Inc 20251029 0 7.74 7.87 7.46 7.68 755139 7.68 down up incorrect
CRWD.US CrowdStrike Holdings Inc 20251029 0 541 549 533.3 545.5 1780600 545.5 up down incorrect
CRWS.US Crown Crafts Inc 20251029 0 2.89 2.91 2.88 2.91 26530 2.8277 up down incorrect
CSBR.US Champions Oncology Inc 20251029 0 6.81 6.8813 6.69 6.76 23341 6.76 down up incorrect
CSCO.US Cisco Systems Inc 20251029 0 72.68 72.82 70.92 71.33 18020600 70.9503 down down correct
CSGP.US CoStar Group Inc 20251029 0 72.335 72.5 63.82 70.51 15475610 70.51 down down correct
CSGS.US CSG Systems International Inc 20251029 0 78.82 79.2 78.28 78.68 2692252 78.3531 down down correct
CSIQ.US Canadian Solar Inc 20251029 0 16.56 18.64 16.52 17.57 8538860 17.57 up up correct
CSPI.US CSP Inc 20251029 0 13.3 13.76 12.82 13.36 32700 13.2841 up up correct
CSQ.US Calamos Strategic Total Return Fund 20251029 0 19.35 19.47 19.2 19.29 341528 18.8385 down down correct
CSTE.US Caesarstone Ltd 20251029 0 1.18 1.22 1.17 1.17 71894 1.17 down down correct
CSTL.US Castle Biosciences Inc 20251029 0 24.08 24.64 23.465 23.74 195951 23.74 down down correct
CSWC.US Capital Southwest Corporation 20251029 0 20.85 20.9 20.31 20.41 624154 19.6596 down down correct
CSX.US CSX Corporation 20251029 0 35.44 35.63 35.06 35.3 9817200 35.0546 down down correct
CTAS.US Cintas Corporation 20251029 0 186.85 187.6 182.65 183.9 2327300 183.0386 down down correct
CTBI.US Community Trust Bancorp Inc 20251029 0 52.2 52.635 50.7 51.19 157681 50.7387 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20251029 0 4.2 4.22 4.01 4.01 633869 4.01 down up incorrect
CTLP.US Cantaloupe Inc 20251029 0 10.58 10.6 10.55 10.58 456257 10.58
CTMX.US CytomX Therapeutics Inc 20251029 0 3.34 3.391 3.225 3.26 1461405 3.26 down up incorrect
CTRE.US CareTrust REIT Inc 20251029 0 35.19 35.4 33.72 33.99 1965422 33.6817 down up incorrect
CTRM.US Castor Maritime Inc 20251029 0 2.08 2.11 2.065 2.07 18636 2.07 down up incorrect
CTRN.US Citi Trends Inc 20251029 0 35.87 36.375 34.52 35.71 63747 35.71 down up incorrect
CTSH.US Cognizant Technology Solutions Corporation 20251029 0 75.18 75.67 71.12 71.69 10753590 71.0164 down down correct
CTSO.US Cytosorbents Corporation 20251029 0 0.84 0.85 0.78 0.7819 115914 0.7819 down down correct
CTXR.US Citius Pharmaceuticals Inc 20251029 0 1.55 1.64 1.51 1.51 364569 1.51 down down correct
CUE.US Cue Biopharma Inc 20251029 0 0.735 0.7599 0.69 0.69 254375 0.69 down up incorrect
CUEN.US Cuentas Inc 20251029 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CURI.US CuriosityStream Inc 20251029 0 4.76 4.78 4.56 4.7 602300 4.511 down up incorrect
CVAC.US CureVac N.V 20251029 0 5.38 5.38 5.355 5.38 469441 5.38
CVBF.US CVB Financial Corp 20251029 0 18.96 19.2 18.46 18.57 827770 18.3803 down down correct
CVCO.US Cavco Industries Inc 20251029 0 553.62 553.62 500.605 504.08 224395 504.08 down down correct
CVGI.US Commercial Vehicle Group Inc 20251029 0 1.67 1.75 1.58 1.58 278241 1.58 down down correct
CVGW.US Calavo Growers Inc 20251029 0 23.18 23.18 22.235 22.34 214215 22.1386 down down correct
CVLG.US Covenant Logistics Group Inc 20251029 0 20.22 20.79 19.89 20.06 135199 19.9465 down down correct
CVLT.US Commvault Systems Inc 20251029 0 145.76 145.865 134.72 140.14 2542823 140.14 down down correct
CVRX.US CVRx Inc. Common Stock 20251029 0 10.7 11.12 10.38 10.81 231370 10.81 up up correct
CVV.US CVD Equipment Corporation 20251029 0 4.27 4.37 4.1011 4.16 30874 4.16 down down correct
CWBC.US Community West Bancshares 20251029 0 21.65 21.76 20.93 21.09 69500 20.8716 down down correct
CWCO.US Consolidated Water Co. Ltd 20251029 0 35.3 35.32 33.9491 34.06 75007 33.9249 down down correct
CWST.US Casella Waste Systems Inc 20251029 0 87.17 87.6129 83.995 84.17 829314 84.17 down down correct
CXDO.US Crexendo Inc 20251029 0 6.38 6.52 6.18 6.25 88928 6.25 down down correct
CYBR.US CyberArk Software Ltd 20251029 0 517.07 518.38 510.99 513.47 600942 513.47 down up incorrect
CYCCP.US Cyclacel Pharmaceuticals Inc 20251029 0 5.69 5.94 4.82 5.41 914 5.41 down up incorrect
CYCN.US Cyclerion Therapeutics Inc 20251029 0 2.03 2.045 1.92 1.97 19400 1.97 down up incorrect
CYPS.US Cyclo3pss Corporation 20251029 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20251029 0 9.01 9.62 8.95 9.24 748400 9.24 up down incorrect
CYTK.US Cytokinetics Incorporated 20251029 0 62.01 63.22 61.01 61.99 1912300 61.99 down down correct
CZNC.US Citizens & Northern Corporation 20251029 0 19.57 19.71 19.03 19.24 46555 18.7285 down down correct
CZR.US Caesars Entertainment Inc 20251029 0 20.39 20.72 18.64 18.725 26139600 18.725 down down correct
CZWI.US Citizens Community Bancorp Inc 20251029 0 15.85 16.15 15.545 15.7 15185 15.6137 down down correct
DAKT.US Daktronics Inc 20251029 0 19.644 20.045 19.35 19.52 332024 19.52 down down correct
DARE.US Daré Bioscience Inc 20251029 0 2.06 2.06 2.01 2.02 47765 2.02 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20251029 0 7.35 7.35 7 7.04 1286412 7.04 down down correct
DBGI.US Digital Brands Group Inc 20251029 0 8.63 8.72 8.12 8.25 83900 8.25 down down correct
DBVT.US DBV Technologies S.A 20251029 0 14.37 15.27 13.885 15.21 199797 15.21 up up correct
DBX.US Dropbox Inc 20251029 0 29.23 29.255 28.31 28.4 3977699 28.4 down down correct
DCBO.US Docebo Inc 20251029 0 27.78 27.78 25.58 25.61 79380 25.61 down down correct
DCGO.US DocGo Inc 20251029 0 1.14 1.14 1.0501 1.08 2143487 1.08 down down correct
DCOM.US Dime Community Bancshares Inc 20251029 0 26.96 27.27 25.92 26.17 269900 25.9598 down down correct
DCOMP.US Dime Community Bancshares Inc 20251029 0 19.295 19.3 18.75 19 22200 18.331 down down correct
DCTH.US Delcath Systems Inc 20251029 0 10.07 10.13 9.71 9.72 1014700 9.72 down down correct
DDOG.US Datadog Inc 20251029 0 156.76 157.11 154.0103 156 4308601 156 down down correct
DENN.US Denny's Corporation 20251029 0 4.46 4.53 4.17 4.18 1516279 4.18 down down correct
DFH.US Dream Finders Homes Inc 20251029 0 22.5 22.8596 21.4 21.61 430308 21.61 down down correct
DGICA.US Donegal Group Inc 20251029 0 18.86 19.09 18.55 18.59 110527 18.2317 down down correct
DGICB.US Donegal Group Inc 20251029 0 15.4999 15.5 15.4999 15.5 373 15.1826 up up correct
DGII.US Digi International Inc 20251029 0 38.71 38.95 37.66 38.14 149599 38.14 down down correct
DGLY.US Digital Ally Inc 20251029 0 1.85 1.88 1.78 1.802 9532 5.406 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20251029 0 2.93 2.93 2.73 2.77 277203 2.77 down down correct
DHC.US Diversified Healthcare Trust 20251029 0 4.15 4.235 4.0409 4.1 697338 4.0928 down down correct
DHCNI.US DHCNI 20251029 0 16.98 17.19 16.98 17 13900 16.6529 up up correct
DHCNL.US Diversified Healthcare Trust 20251029 0 17.87 17.88 17.75 17.8793 4631 17.118 up up correct
DHIL.US Diamond Hill Investment Group Inc 20251029 0 134.3 134.61 129.38 130.1 31752 126.0037 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20251029 0 3.87 3.95 3.67 3.89 148265 3.89 up up correct
DIOD.US Diodes Incorporated 20251029 0 56.12 56.12 53.96 54.46 254900 54.46 down down correct
DJCO.US Daily Journal Corporation 20251029 0 392.47 429.58 387.86 422.43 296413 422.43 up down incorrect
DKNG.US DraftKings Inc 20251029 0 31.11 31.975 30.55 30.65 16425600 30.65 down up incorrect
DLHC.US DLH Holdings Corp 20251029 0 5.9 5.9 5.59 5.59 8764 5.59 down down correct
DLO.US DLocal Limited Class A Common Shares 20251029 0 15.36 15.56 14.84 15.41 1461057 15.41 up up correct
DLPN.US Dolphin Entertainment Inc 20251029 0 1.85 1.85 1.76 1.79 29409 1.79 down down correct
DLTH.US Duluth Holdings Inc 20251029 0 3.04 3.09 2.96 2.97 65004 2.97 down down correct
DLTR.US Dollar Tree Inc 20251029 0 101.72 103.2 100.49 101.33 2629991 101.33 down down correct
DMAC.US DiaMedica Therapeutics Inc 20251029 0 6.79 6.82 6.64 6.69 208781 6.69 down down correct
DMLP.US Dorchester Minerals L.P 20251029 0 25.24 25.38 24.915 24.98 114368 23.5747 down down correct
DMRC.US Digimarc Corporation 20251029 0 9.68 10.07 9.34 9.39 197839 9.39 down down correct
DNLI.US Denali Therapeutics Inc 20251029 0 16.79 16.98 16.035 16.25 1262674 16.25 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20251029 0 3.99 4.04 3.78 3.79 4413850 3.79 down down correct
DOCU.US DocuSign Inc 20251029 0 70.5 70.6 68.845 68.98 2454863 68.98 down down correct
DOGZ.US Dogness (International) Corporation 20251029 0 11.47 11.925 11.46 11.67 52501 11.67 up up correct
DOMO.US Domo Inc 20251029 0 14.02 14.27 13.7 13.89 529264 13.89 down down correct
DOOO.US BRP Inc 20251029 0 66.135 66.22 64.13 64.42 88531 64.2786 down down correct
DORM.US Dorman Products Inc 20251029 0 135.65 137.505 131.01 133.53 433527 133.53 down down correct
DOX.US Amdocs Limited 20251029 0 84.61 85.42 83.76 84.16 1285650 83.6143 down down correct
DOYU.US DouYu International Holdings Limited 20251029 0 6.98 7.078 6.83 6.83 56700 6.83 down down correct
DPRO.US Draganfly Inc. Common Shares 20251029 0 8.79 8.8 8.31 8.55 2225501 8.55 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20251029 0 32.79 33.84 32.495 32.495 8600 26.0257 down down correct
DRIO.US DarioHealth Corp 20251029 0 15.825 15.825 14 14.05 22803 14.05 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20251029 0 3.76 3.825 3.58 3.7 66700 3.7 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20251029 0 0.0229 0.0229 0.0229 0.0229 5984 0.0229
DRVN.US Driven Brands Holdings Inc 20251029 0 15.2 15.2 14.62 14.88 853124 14.88 down down correct
DSGN.US Design Therapeutics Inc 20251029 0 6.64 6.64 6.25 6.49 122405 6.49 down down correct
DSGX.US The Descartes Systems Group Inc 20251029 0 96.3 96.3 89.63 89.735 895625 89.735 down down correct
DSP.US Viant Technology Inc 20251029 0 9 9 8.525 8.56 199730 8.56 down down correct
DSWL.US Deswell Industries Inc 20251029 0 3.52 3.5783 3.47 3.47 4881 3.3775 down down correct
DTIL.US Precision BioSciences Inc 20251029 0 8.35 8.82 8.0001 8.43 269204 8.43 up up correct
DTSS.US Datasea Inc 20251029 0 1.97 1.97 1.87 1.9 58136 1.9 down down correct
DTST.US Data Storage Corporation 20251029 0 4.23 4.23 4.13 4.18 47200 4.18 down down correct
DTSTW.US Data Storage Corporation 20251029 0 0.1599 0.1772 0.1419 0.1699 5488 0.1699 up up correct
DUO.US Fangdd Network Group Ltd 20251029 0 1.99 2.08 1.85 1.89 195900 1.89 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20251029 0 290 290.34 272.21 272.76 2332200 272.76 down down correct
DUOT.US Duos Technologies Group Inc 20251029 0 10 10.185 9.665 9.99 193937 9.99 down down correct
DVAX.US Dynavax Technologies Corporation 20251029 0 10.41 10.58 10.265 10.3 1506081 10.3 down down correct
DWSN.US Dawson Geophysical Company 20251029 0 2.08 2.14 2.02 2.02 45200 2.02 down down correct
DXCM.US DexCom Inc 20251029 0 68.92 69.1 67.8 68.18 4434800 68.18 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20251029 0 1.03 1.08 1.02 1.08 69216 1.08 up up correct
DXPE.US DXP Enterprises Inc 20251029 0 123.18 125.62 121.31 122.46 87200 122.46 down down correct
DXYN.US The Dixie Group Inc 20251029 0 0.73 0.748 0.6501 0.6501 15340 0.6501 down up incorrect
DYAI.US Dyadic International Inc 20251029 0 1.11 1.18 1.085 1.1 75994 1.1 down up incorrect
DYN.US Dyne Therapeutics Inc 20251029 0 24.28 24.52 23.04 23.63 3458724 23.63 down up incorrect
DYNT.US Dynatronics Corporation 20251029 0 0.0474 0.0474 0.0474 0.0474 0 0.0474
EA.US Electronic Arts Inc 20251029 0 200.22 200.6 200.01 200.2 2166600 199.8238 down down correct
EBAY.US eBay Inc 20251029 0 98.95 101.12 95.78 99.54 9165200 98.8596 up down incorrect
EBC.US Eastern Bankshares Inc 20251029 0 17.13 17.37 16.615 16.73 3665900 16.5017 down up incorrect
EBET.US Esports Technologies Inc 20251029 0 0.001 0.001 0.001 0.001 149 0.001
EBMT.US Eagle Bancorp Montana Inc 20251029 0 16.4 16.495 15.92 16.04 14818 15.7979 down up incorrect
EBON.US Ebang International Holdings Inc 20251029 0 4.42 4.54 4.25 4.3 26200 4.3 down up incorrect
ECOR.US electroCore Inc 20251029 0 4.95 5.19 4.91 5.04 49800 5.04 up up correct
ECPG.US Encore Capital Group Inc 20251029 0 43.29 43.48 41.44 42.06 212714 42.06 down down correct
EDAP.US EDAP TMS S.A 20251029 0 1.9 2.26 1.9 2.18 126185 2.18 up up correct
EDIT.US Editas Medicine Inc 20251029 0 3.17 3.2 3.035 3.04 2039935 3.04 down down correct
EDRY.US EuroDry Ltd 20251029 0 12.43 12.5272 12.151 12.5272 2326 12.5272 up up correct
EDSA.US Edesa Biotech Inc 20251029 0 2.04 2.18 2 2.07 458400 2.07 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20251029 0 1.084 1.09 1.04 1.05 4852 1.05 down down correct
EDUC.US Educational Development Corporation 20251029 0 1.56 1.73 1.49 1.65 2063300 1.65 up up correct
EEFT.US Euronet Worldwide Inc 20251029 0 79 79.6475 77.275 77.57 1144588 77.57 down down correct
EEIQ.US Elite Education Group International Limited 20251029 0 0.4567 0.4889 0.44 0.465 52211 7.44 up up correct
EFOI.US Energy Focus Inc 20251029 0 2.69 2.77 2.69 2.77 2407 2.77 up up correct
EFSC.US Enterprise Financial Services Corp 20251029 0 53.75 54.425 52.19 52.37 241051 52.0745 down down correct
EFTR.US Effector Therapeutics Inc 20251029 0 0.0002 0.0002 0.0002 0.0002 1 0.0002
EGAN.US eGain Corporation 20251029 0 14.47 14.47 13.065 13.51 506218 13.51 down down correct
EGBN.US Eagle Bancorp Inc 20251029 0 17.45 17.61 16.53 16.66 561900 16.6438 down down correct
EGLE.US Eagle Bulk Shipping Inc 20251029 0 29.2597 29.2597 29.2597 29.2597 74 29.0538
EGRX.US Eagle Pharmaceuticals Inc 20251029 0 0.5 0.75 0.5 0.7 10998 0.7 up up correct
EH.US EHang Holdings Limited 20251029 0 17.5 19.015 17.3 18.94 1933359 18.94 up up correct
EHTH.US eHealth Inc 20251029 0 5.77 5.89 5.36 5.46 611566 5.46 down down correct
EIOAX.US EIOAX 20251029 0 8.69 8.69 8.69 8.69 0 8.4127
EIOMX.US EIOMX 20251029 0 8.56 8.56 8.56 8.56 0 8.2776
EJH.US E 20251029 0 1 1.01 0.975 1.01 52704 1.01 up up correct
EKSO.US Ekso Bionics Holdings Inc 20251029 0 4.8 5.48 4.75 5.25 146257 5.25 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20251029 0 3.99 4.49 3.9 4.25 3057200 4.25 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20251029 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ELSE.US Electro 20251029 0 4.63 4.65 4.63 4.65 511 4.65 up down incorrect
ELTK.US Eltek Ltd 20251029 0 11.4 11.4 11.4 11.4 200 11.4
ELYS.US Elys Game Technology Corp 20251029 0 0.0002 0.0005 0.0002 0.0005 10000 0.0005 up up correct
EM.US Smart Share Global Limited 20251029 0 1.35 1.41 1.35 1.37 186409 1.37 up up correct
EML.US The Eastern Company 20251029 0 21.24 21.56 21.21 21.27 8091 21.0276 up up correct
ENLV.US Enlivex Therapeutics Ltd 20251029 0 1.09 1.16 1.03 1.07 508900 1.07 down down correct
ENPH.US Enphase Energy Inc 20251029 0 31.7 33.44 30.81 31.14 26459500 31.14 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20251029 0 2.19 2.23 2.04 2.09 46600 2.09 down down correct
ENSG.US The Ensign Group Inc 20251029 0 185.51 185.99 181.78 182.7 318200 182.6328 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20251029 0 10.44 11.15 10.33 10.63 1092879 10.63 up up correct
ENTG.US Entegris Inc 20251029 0 92.96 98.23 92.95 94.54 3775949 94.4615 up up correct
ENTX.US Entera Bio Ltd 20251029 0 2.55 2.75 2.55 2.73 241591 2.73 up up correct
ENVB.US Enveric Biosciences Inc 20251029 0 7.02 7.208 6.65 6.7 67770 6.7 down down correct
ENVX.US Enovix Corporation 20251029 0 11.78 12.33 11.67 11.77 6428200 11.77 down down correct
EOLS.US Evolus Inc 20251029 0 7.08 7.385 6.82 6.86 1491328 6.86 down down correct
EOSE.US Eos Energy Enterprises Inc 20251029 0 14.83 15.46 13.9 14.37 20825600 14.37 down down correct
EOSEW.US Eos Energy Enterprises Inc 20251029 0 3.78 4.15 2.84 3.17 257000 3.17 down down correct
EPSN.US Epsilon Energy Ltd 20251029 0 4.77 4.86 4.65 4.73 76003 4.6706 down down correct
EQ.US Equillium Inc 20251029 0 1.35 1.4 1.3164 1.37 183447 1.37 up up correct
EQBK.US Equity Bancshares Inc 20251029 0 41.43 42.34 40.72 41.13 133000 40.965 down down correct
EQIX.US Equinix Inc. (REIT) 20251029 0 812.95 813.96 794.65 797.73 556900 788.63 down down correct
ERAS.US Erasca Inc. Common Stock 20251029 0 2.39 2.48 2.35 2.36 981000 2.36 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20251029 0 10.25 10.27 10.03 10.1 30128500 10.1 down down correct
ERIE.US Erie Indemnity Company 20251029 0 318.64 318.64 301.68 301.87 212515 300.3035 down down correct
ERII.US Energy Recovery Inc 20251029 0 17.31 17.53 16.99 17.17 280425 17.17 down down correct
ESCA.US Escalade Incorporated 20251029 0 11.55 11.7591 11.41 11.41 19082 11.285 down down correct
ESEA.US Euroseas Ltd 20251029 0 57.04 58.6372 56.01 56.19 26919 55.5498 down down correct
ESLT.US Elbit Systems Ltd 20251029 0 481.75 482 473.7 477.97 127499 477.3232 down down correct
ESPR.US Esperion Therapeutics Inc 20251029 0 3.04 3.04 2.8 2.87 6169701 2.87 down down correct
ESQ.US Esquire Financial Holdings Inc 20251029 0 99.74 100.11 94.78 95.55 60247 95.1992 down up incorrect
ESSA.US ESSA Bancorp Inc 20251029 0 595 615 590 610 34479200 610 up down incorrect
ESSC.US East Stone Acquisition Corporation 20251029 0 25.32 25.32 25.286 25.286 400 25.2764 down up incorrect
ESTA.US Establishment Labs Holdings Inc 20251029 0 52.5 54.06 49.89 52.29 709887 52.29 down up incorrect
ETNB.US 89bio Inc 20251029 0 14.83 14.87 14.82 14.84 55645393 14.84 up down incorrect
ETON.US Eton Pharmaceuticals Inc 20251029 0 18.53 18.88 18.23 18.31 162089 18.31 down down correct
ETSY.US Etsy Inc 20251029 0 70.26 72.73 65.2 65.21 13191698 65.21 down down correct
EVCM.US EverCommerce Inc. Common Stock 20251029 0 11.97 11.97 11.57 11.69 143575 11.69 down down correct
EVER.US EverQuote Inc 20251029 0 20.12 20.12 19.15 19.35 459849 19.35 down down correct
EVFM.US Evofem Biosciences Inc 20251029 0 0.012 0.012 0.011 0.012 544300 0.012
EVGN.US Evogene Ltd 20251029 0 1.31 1.33 1.27 1.28 74305 1.28 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20251029 0 4.11 4.21 3.95 3.97 3852937 3.97 down down correct
EVGOW.US EVgo Equity Warrants 20251029 0 0.182 0.19 0.182 0.188 17000 0.188 up up correct
EVLO.US Evelo Biosciences Inc 20251029 0 0.0005 0.0005 0.0005 0.0005 5539 0.0005
EVLV.US Newhold Investment Corp 20251029 0 8.22 8.27 7.61 7.66 2662459 7.66 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20251029 0 0.8001 0.8164 0.625 0.626 69830 0.626 down down correct
EVOK.US Evoke Pharma Inc 20251029 0 4.88 5.1804 4.84 5.12 18984 5.12 up up correct
EVOL.US Evolving Systems Inc 20251029 0 0.4 0.4 0.4 0.4 200 0.4
EWBC.US East West Bancorp Inc 20251029 0 100.84 102.3199 99.11 99.83 752508 98.5467 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20251029 0 3.65 3.74 3.52 3.55 324513 3.55 down down correct
EWTX.US Edgewise Therapeutics Inc 20251029 0 16.45 16.7441 15.94 16.33 861013 16.33 down down correct
EXAS.US Exact Sciences Corporation 20251029 0 62.54 63.94 62.54 62.74 2036696 62.74 up up correct
EXC.US Exelon Corporation 20251029 0 47.44 47.86 46.99 47.2 11932600 46.3942 down down correct
EXEL.US Exelixis Inc 20251029 0 40.01 40.245 39.38 39.43 1892481 39.43 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20251029 0 1.68 1.69 1.6 1.62 388332 1.62 down down correct
EXLS.US ExlService Holdings Inc 20251029 0 39.39 39.96 37.3 38.54 4813877 38.54 down down correct
EXPD.US Expeditors International of Washington Inc 20251029 0 119.48 119.78 117.45 117.57 873500 116.9537 down down correct
EXPE.US Expedia Group Inc 20251029 0 229.04 229.27 216.27 219.76 1932300 218.9188 down down correct
EXPI.US eXp World Holdings Inc 20251029 0 11.03 11.05 10.41 10.44 1068330 10.44 down down correct
EXPO.US Exponent Inc 20251029 0 67.16 67.39 65.1 65.41 335900 64.874 down down correct
EXTR.US Extreme Networks Inc 20251029 0 19 19.57 16.54 18.01 5015904 18.01 down down correct
EYE.US National Vision Holdings Inc 20251029 0 26.82 27.84 26.59 27.02 1786449 27.02 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20251029 0 36.375 36.375 36.375 36.375 40 35.6314
EYPT.US EyePoint Pharmaceuticals Inc 20251029 0 12.46 12.47 11.615 11.73 1352092 11.73 down up incorrect
EZGO.US EZGO Technologies Ltd 20251029 0 0.152 0.158 0.145 0.147 52632 3.675 down up incorrect
EZPW.US EZCORP Inc 20251029 0 17.75 17.96 17.32 17.43 493908 17.43 down up incorrect
FA.US First Advantage Corporation Common Stock 20251029 0 14.02 14.0414 12.83 13.15 1446598 13.15 down up incorrect
FAMI.US Farmmi Inc 20251029 0 1.75 1.84 1.75 1.77 6600 1.77 up down incorrect
FANG.US Diamondback Energy Inc 20251029 0 140.69 145.36 140.69 143.63 1473300 141.7998 up down incorrect
FARM.US Farmer Bros. Co 20251029 0 1.74 1.76 1.7 1.71 29054 1.71 down down correct
FAST.US Fastenal Company 20251029 0 41.3 41.49 40.76 41.09 8842600 40.8639 down down correct
FAT.US FAT Brands Inc 20251029 0 1.89 1.9 1.74 1.79 59965 1.79 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20251029 0 2.395 2.395 2.395 2.395 613 2.395
FATBP.US FAT Brands Inc 20251029 0 2.31 2.43 2.31 2.35 4400 2.35 up up correct
FATE.US Fate Therapeutics Inc 20251029 0 1.48 1.4867 1.31 1.34 2222328 1.34 down down correct
FB.US Meta Platforms Inc. 20251029 0 42.08 42.08 41.962 41.962 1700 41.1975 down down correct
FBIO.US Fortress Biotech Inc 20251029 0 2.56 2.56 2.48 2.52 380600 2.52 down down correct
FBIOP.US Fortress Biotech Inc 20251029 0 7.03 7.03 6.8 6.9 7800 6.9 down down correct
FBIZ.US First Business Financial Services Inc 20251029 0 49.86 50.62 48.82 49.58 36693 49.0087 down down correct
FBNC.US First Bancorp 20251029 0 49.32 49.97 48.165 48.67 239749 48.4525 down down correct
FBRT.US PE 20251029 0 21.58 21.65 21.3968 21.65 7016 21.1879 up up correct
FBRX.US Forte Biosciences Inc 20251029 0 13.62 15.1 13.5 14.38 93699 14.38 up up correct
FCAP.US First Capital Inc 20251029 0 42.26 42.4975 42.0993 42.25 4841 42.0306 down down correct
FCBC.US First Community Bankshares Inc 20251029 0 33.66 33.67 31.88 32.22 44576 30.7303 down down correct
FCCO.US First Community Corporation 20251029 0 27.3 27.57 26.63 26.63 31088 26.3332 down down correct
FCEL.US FuelCell Energy Inc 20251029 0 7.76 8.55 7.55 8.18 5223700 8.18 up up correct
FCFS.US FirstCash Inc 20251029 0 149.26 150.69 146.77 148.07 338283 147.3391 down down correct
FCNCA.US First Citizens BancShares Inc 20251029 0 1738.38 1809.71 1735.03 1785.89 141800 1782.0335 up up correct
FCNCP.US First Citizens BancShares Inc 20251029 0 22.48 22.55 22.46 22.54 11900 21.8607 up up correct
FCREX.US FCREX 20251029 0 12 12 12 12 0 11.6206
FCRIX.US FCRIX 20251029 0 12.04 12.04 12.04 12.04 0 11.5649
FCRUX.US FCRUX 20251029 0 11.97 11.97 11.97 11.97 0 11.6124
FCUV.US Focus Universal Inc. Common Stock 20251029 0 4 4.37 3.889 4.28 1490 42.8 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20251029 0 43.755 44.8396 43.13 43.13 6063 42.3192 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20251029 0 11.95 11.955 11.2501 11.41 603375 11.41 down down correct
FDUS.US Fidus Investment Corporation 20251029 0 20.94 21.04 20.615 20.68 177945 20.227 down down correct
FECAX.US FECAX 20251029 0 22.56 22.56 22.56 22.56 0 21.7278
FEIM.US Frequency Electronics Inc 20251029 0 37.45 38.7399 36.61 37.145 173487 37.145 down down correct
FELE.US Franklin Electric Co. Inc 20251029 0 95.15 97.69 93.82 95.28 873186 94.7613 up up correct
FEMY.US Femasys Inc. Common Stock 20251029 0 0.651 0.664 0.615 0.629 973400 0.629 down down correct
FENC.US Fennec Pharmaceuticals Inc 20251029 0 8.75 8.92 8.205 8.47 94227 8.47 down down correct
FFBC.US First Financial Bancorp 20251029 0 23.97 24.235 23.4 23.58 739495 23.1352 down up incorrect
FFBW.US FFBW Inc 20251029 0 14.25 14.25 14.25 14.25 1200 14.25
FFIC.US Flushing Financial Corporation 20251029 0 12.99 13.205 12.75 12.86 272222 12.6929 down up incorrect
FFIN.US First Financial Bankshares Inc 20251029 0 31.06 31.66 30.51 30.64 1095170 30.4557 down up incorrect
FFIV.US F5 Networks Inc 20251029 0 267 267.05 257.5 258.76 1294328 258.76 down up incorrect
FFWM.US First Foundation Inc 20251029 0 5.45 5.505 5.198 5.33 2110800 5.33 down down correct
FGBI.US First Guaranty Bancshares Inc 20251029 0 8.1 8.1 8.05 8.05 4665 8.0339 down down correct
FGBIP.US First Guaranty Bancshares Inc 20251029 0 17.59 17.59 17.1 17.1 10100 16.2612 down down correct
FGEN.US FibroGen Inc 20251029 0 10.85 10.995 10.5 10.91 17384 10.91 up up correct
FHB.US First Hawaiian Inc 20251029 0 24.88 25.1 24.385 24.46 1176793 23.9566 down down correct
FHN.US PF 20251029 0 18.65 18.6571 18.48 18.48 12034 18.1804 down down correct
FHTX.US Foghorn Therapeutics Inc 20251029 0 4.45 4.51 4.155 4.23 241607 4.23 down down correct
FIBK.US First Interstate BancSystem Inc 20251029 0 32.1 32.75 31.77 32.11 921263 31.2641 up up correct
FINW.US FinWise Bancorp Common Stock 20251029 0 17.97 18.08 17.41 17.82 13790 17.82 down down correct
FISI.US Financial Institutions Inc 20251029 0 29.4 29.61 28.69 28.92 293204 28.6463 down down correct
FISV.US Fiserv Inc 20251029 0 71.36 76.65 66.58 70.6 103454200 70.6 down down correct
FITB.US Fifth Third Bancorp 20251029 0 42 42.49 41.425 41.77 6093678 41.4185 down down correct
FITBI.US Fifth Third Bancorp 20251029 0 25.71 25.7699 25.68 25.7 17158 25.1954 down down correct
FITBO.US Fifth Third Bancorp 20251029 0 20.57 20.649 20.42 20.52 20800 20.1972 down down correct
FITBP.US Fifth Third Bancorp 20251029 0 25.3 25.34 25.06 25.06 6300 24.683 down down correct
FIVE.US Five Below Inc 20251029 0 160 162.63 159.4745 161.57 1022137 161.57 up up correct
FIVN.US Five9 Inc 20251029 0 23.54 24.31 23.17 23.38 2522665 23.38 down down correct
FIZZ.US National Beverage Corp 20251029 0 33.57 33.58 32.21 32.47 304108 32.47 down down correct
FKWL.US Franklin Wireless Corp 20251029 0 5.01 5.01 4.91 4.99 1500 4.9515 down down correct
FLEX.US Flex Ltd 20251029 0 59.49 67 58.95 66.1 6978811 66.1 up up correct
FLGC.US Flora Growth Corp 20251029 0 11.66 11.83 10.14 10.35 23319 10.35 down down correct
FLGT.US Fulgent Genetics Inc 20251029 0 23.31 23.435 22.505 22.73 187900 22.73 down down correct
FLL.US Full House Resorts Inc 20251029 0 2.65 2.66 2.51 2.54 254807 2.54 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20251029 0 18.9 21.21 18.52 20.28 9075000 20.28 up up correct
FLNT.US Fluent Inc 20251029 0 2.109 2.12 2.07 2.08 15784 2.08 down down correct
FLUX.US Flux Power Holdings Inc 20251029 0 4.41 4.53 4.2 4.22 431200 4.22 down down correct
FLWS.US 1 20251029 0 3.67 3.74 3.4315 3.49 1899254 3.49 down down correct
FLXN.US Flexion Therapeutics Inc 20251029 0 25.81 25.82 25.73 25.73 1500 24.8893 down down correct
FLXS.US Flexsteel Industries Inc 20251029 0 36 36.425 34.75 34.86 70015 34.6892 down down correct
FLYW.US Flywire Corporation 20251029 0 13.48 13.82 13.27 13.49 1611657 13.49 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20251029 0 23.74 24.17 22.91 23.01 31833 22.8072 down down correct
FMBH.US First Mid Bancshares Inc 20251029 0 36.59 37.2 35.91 36.24 114954 35.7883 down down correct
FMNB.US Farmers National Banc Corp 20251029 0 13.52 13.5499 12.81 12.94 317781 12.6292 down down correct
FNCH.US Finch Therapeutics Group Inc 20251029 0 13.55 13.7 13.55 13.62 8100 13.62 up up correct
FNKO.US Funko Inc 20251029 0 3.12 3.31 3.07 3.09 899508 3.09 down down correct
FNLC.US The First Bancorp Inc 20251029 0 25.14 25.325 24.46 24.48 38744 24.1513 down down correct
FNWB.US First Northwest Bancorp 20251029 0 9.48 9.5 9.15 9.29 15983 9.29 down down correct
FNWD.US Finward Bancorp Common Stock 20251029 0 34 35.24 33.1 33.79 39000 33.6842 down down correct
FOLD.US Amicus Therapeutics Inc 20251029 0 8.83 9.285 8.72 8.9 5584328 8.9 up up correct
FONR.US FONAR Corporation 20251029 0 15.45 15.45 15.18 15.33 7600 15.33 down down correct
FORA.US Forian Inc 20251029 0 2.34 2.42 2.27 2.33 32900 2.33 down down correct
FORD.US Forward Industries Inc 20251029 0 15.92 15.92 14.11 14.4 603166 14.4 down down correct
FORM.US FormFactor Inc 20251029 0 44.38 48 44.16 47.72 2874728 47.72 up up correct
FORR.US Forrester Research Inc 20251029 0 8.82 8.85 8.28 8.35 191689 8.35 down down correct
FOSL.US Fossil Group Inc 20251029 0 2.21 2.22 2.08 2.1 477589 2.1 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20251029 0 17.8 18 17.6 17.7 8500 17.2448 down down correct
FOX.US Fox Corporation 20251029 0 54.24 54.78 53.71 54.35 862100 54.0595 up up correct
FOXA.US Fox Corporation 20251029 0 60.88 61.375 60.15 60.81 2937900 60.5132 down down correct
FOXF.US Fox Factory Holding Corp 20251029 0 23.15 23.2432 22.19 22.35 332770 22.35 down down correct
FPAY.US FlexShopper Inc 20251029 0 0.0065 0.0065 0.0062 0.0065 12872 0.0065
FRAF.US Franklin Financial Services Corporation 20251029 0 46.97 47.11 45.05 45.73 51200 45.087 down up incorrect
FRBA.US First Bank 20251029 0 15.87 16.12 15.6 15.72 61522 15.5777 down up incorrect
FRHC.US Freedom Holding Corp 20251029 0 158.42 158.42 154 156.49 71100 156.49 down down correct
FRME.US First Merchants Corporation 20251029 0 36.36 36.61 35.25 35.64 272460 34.9691 down down correct
FROG.US JFrog Ltd 20251029 0 50.115 50.115 48.13 48.28 691300 48.28 down down correct
FROPX.US FROPX 20251029 0 16.82 16.82 16.82 16.82 0 15.9868
FRPH.US FRP Holdings Inc 20251029 0 23.86 24.7998 22.95 23.15 87876 23.15 down down correct
FRPT.US Freshpet Inc 20251029 0 53.11 53.55 52.04 52.62 1374661 52.62 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20251029 0 11.22 11.24 10.91 10.95 2763656 10.95 down down correct
FRST.US Primis Financial Corp 20251029 0 10.6 11 10.345 10.74 96841 10.5643 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20251029 0 2.29 2.31 2.28 2.31 2865 6.93 up up correct
FSBC.US Five Star Bancorp 20251029 0 37.26 37.52 35.925 36.18 108610 35.7492 down down correct
FSBW.US FS Bancorp Inc 20251029 0 38.96 38.96 38.02 38.53 12044 37.9885 down down correct
FSEA.US First Seacoast Bancorp 20251029 0 11.67 11.67 11.67 11.67 436 11.67
FSFG.US First Savings Financial Group Inc 20251029 0 30.45 30.63 29.3 29.65 19921 29.5062 down down correct
FSLR.US First Solar Inc 20251029 0 240 246.1 236 241.71 2331260 241.71 up up correct
FSTR.US L.B. Foster Company 20251029 0 26.52 27.0776 26.05 26.11 25624 26.11 down down correct
FSV.US FirstService Corporation 20251029 0 158.38 160.12 155.74 155.75 497604 155.4752 down down correct
FTCI.US FTC Solar Inc 20251029 0 8.68 9.17 8.59 8.72 33009 8.72 up up correct
FTDR.US Frontdoor Inc 20251029 0 67.62 67.685 64.99 66.17 586848 66.17 down down correct
FTEK.US Fuel Tech Inc 20251029 0 2.68 2.7043 2.5712 2.64 219704 2.64 down down correct
FTFT.US Future FinTech Group Inc 20251029 0 2.12 2.12 2.04 2.06 11575 8.24 down down correct
FTHM.US Fathom Holdings Inc 20251029 0 1.64 1.65 1.48 1.52 212514 1.52 down down correct
FTNT.US Fortinet Inc 20251029 0 84.85 85 83.56 84.22 5430708 84.22 down down correct
FULC.US Fulcrum Therapeutics Inc 20251029 0 9.72 10.04 8.29 9.36 2864400 9.36 down up incorrect
FULT.US Fulton Financial Corporation 20251029 0 17.94 18.045 17.375 17.51 1474717 17.3411 down up incorrect
FULTP.US Fulton Financial Corporation 20251029 0 19.9 19.95 19.75 19.8 2400 19.4691 down up incorrect
FUNC.US First United Corporation 20251029 0 35.9 36.57 34.6801 35.02 42909 34.7893 down up incorrect
FUND.US Sprott Focus Trust Inc 20251029 0 8.39 8.49 8.22 8.27 50500 8.0927 down up incorrect
FUSB.US First US Bancshares Inc 20251029 0 12.15 12.15 12.15 12.15 8239 12.0905
FUTU.US Futu Holdings Limited 20251029 0 190.99 200 190.5 197.62 2745086 197.62 up up correct
FVCB.US FVCBankcorp Inc 20251029 0 12.5 12.615 11.83 11.98 48910 11.9318 down down correct
FWONA.US Formula One Group 20251029 0 86.76 93.39 86.04 87.81 334000 87.81 up up correct
FWONK.US Formula One Group 20251029 0 94.98 102.43 93.41 95.97 3508000 95.97 up up correct
FWRD.US Forward Air Corporation 20251029 0 19.76 20 19.16 19.24 513035 19.24 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20251029 0 17.59 17.632 16.89 17.06 952723 17.06 down down correct
FXNC.US First National Corporation 20251029 0 22.51 22.88 22.09 22.29 14156 21.9974 down up incorrect
FYBR.US Frontier Communications Parent Inc 20251029 0 37.57 37.755 37.46 37.73 2090913 37.73 up down incorrect
GABC.US German American Bancorp Inc 20251029 0 39.97 40.51 38.645 38.85 115128 38.2949 down up incorrect
GAIA.US Gaia Inc 20251029 0 5.28 5.2815 4.86 4.94 32872 4.94 down up incorrect
GAIN.US Gladstone Investment Corporation 20251029 0 14.13 14.15 13.84 13.92 173800 13.6011 down up incorrect
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20251029 0 25.1 25.1 25.09 25.1 1488 25.1
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20251029 0 23.92 24 23.85 23.9 5300 23.9 down up incorrect
GALT.US Galectin Therapeutics Inc 20251029 0 5.2 5.25 5.03 5.11 454400 5.11 down up incorrect
GAMB.US Gambling.com Group Limited Ordinary Shares 20251029 0 7.45 7.45 7.21 7.24 721296 7.24 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20251029 0 0.7 0.71 0.668 0.669 1772400 0.669 down down correct
GANX.US Gain Therapeutics Inc 20251029 0 1.93 1.94 1.81 1.82 498134 1.82 down down correct
GASS.US StealthGas Inc 20251029 0 6.5 6.5899 6.46 6.52 54268 6.52 up up correct
GBCI.US Glacier Bancorp Inc 20251029 0 42.7 43.09 40.43 40.67 1362700 40.3575 down down correct
GBDC.US Golub Capital BDC Inc 20251029 0 14.14 14.23 14.02 14.08 1506865 13.6938 down down correct
GBIO.US Generation Bio Co 20251029 0 5.75 5.88 5.52 5.57 96345 5.57 down down correct
GBLI.US Global Indemnity Group LLC 20251029 0 28.57 28.81 28.57 28.81 1200 28.4473 up up correct
GBNY.US Generations Bancorp NY Inc 20251029 0 17.17 17.17 17.17 17.17 0 17.17
GBRGW.US Goldenbridge Acquisition Limited 20251029 0 0.0501 0.0869 0.05 0.085 91036 0.085 up up correct
GCBC.US Greene County Bancorp Inc 20251029 0 22.79 22.815 21.8 21.81 12142 21.6195 down down correct
GCMG.US GCM Grosvenor Inc 20251029 0 11.57 11.665 11.53 11.55 758500 11.3054 down down correct
GCMGW.US GCM Grosvenor Inc 20251029 0 0.1712 0.1712 0.1712 0.1712 200 0.1712
GCREX.US Griffin Institutional Access Real Estate 20251029 0 22.57 22.57 22.57 22.57 0 22.2751
GDEN.US Golden Entertainment Inc 20251029 0 22.51 22.55 20.87 20.94 376250 20.7507 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20251029 0 24.29 24.29 23.13 24.2323 1476 24.2323 down down correct
GDEVW.US Nexters Inc. Warrant 20251029 0 0.0329 0.0329 0.0272 0.0272 19461 0.0272 down down correct
GDRX.US GoodRx Holdings Inc 20251029 0 3.69 3.6987 3.48 3.52 3205298 3.52 down down correct
GDS.US GDS Holdings Limited 20251029 0 37 38.35 37 37.68 2218623 37.68 up up correct
GDYN.US Grid Dynamics Holdings Inc 20251029 0 8.21 8.31 7.97 8.1 1298760 8.1 down down correct
GECC.US Great Elm Capital Corporation 20251029 0 7.85 7.97 7.77 7.86 166251 7.4833 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20251029 0 25.05 25.14 25.05 25.14 600 24.7713 up up correct
GEG.US Great Elm Group Inc 20251029 0 2.46 2.54 2.43 2.48 26100 2.48 up up correct
GENC.US Gencor Industries Inc 20251029 0 13.89 14.28 13.74 13.78 20056 13.78 down down correct
GEOS.US Geospace Technologies Corporation 20251029 0 27.63 27.69 24.8 25.155 326983 25.155 down down correct
GERN.US Geron Corporation 20251029 0 1.3 1.3 1.22 1.23 5014783 1.23 down down correct
GEVO.US Gevo Inc 20251029 0 2.33 2.37 2.2601 2.29 5135549 2.29 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20251029 0 1.04 1.045 1 1.005 313700 1.005 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20251029 0 0.1401 0.1789 0.1401 0.1789 350 0.1789 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20251029 0 34.92 34.98 34.185 34.35 2171994 34.35 down down correct
GGAL.US Grupo Financiero Galicia S.A 20251029 0 52.98 55.72 50.61 55.05 4641800 54.3079 up up correct
GH.US Guardant Health Inc 20251029 0 69.17 73.15 68.02 72.27 4725062 72.27 up up correct
GHRS.US GH Research PLC Ordinary Shares 20251029 0 13.93 14.44 13.59 13.77 141190 13.77 down down correct
GIFI.US Gulf Island Fabrication Inc 20251029 0 7.73 7.8581 7.7 7.81 17855 7.81 up down incorrect
GIGGU.US GigCapital4 Inc 20251029 0 11.85 11.85 11.85 11.85 0 11.85
GIGGW.US GigCapital4 Inc 20251029 0 0.9505 0.975 0.86 0.8615 352767 0.8615 down up incorrect
GIII.US G 20251029 0 28.1 28.56 27.84 27.87 309847 27.7813 down up incorrect
GILD.US Gilead Sciences Inc 20251029 0 117.12 118.96 116.7 118.5 6032321 117.7225 up up correct
GILT.US Gilat Satellite Networks Ltd 20251029 0 14.71 15.06 14.26 14.45 998200 14.45 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20251029 0 1.37 1.4138 1.32 1.34 147848 1.34 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20251029 0 0.1035 0.1035 0.0809 0.1035 3663 0.1035
GIREX.US Griffin Institutional Access Real Estate 20251029 0 24.37 24.37 24.37 24.37 0 24.0524
GLAD.US Gladstone Capital Corporation 20251029 0 19.82 19.9 19.3336 19.44 211223 18.8586 down down correct
GLBE.US Global 20251029 0 36.09 36.81 35.53 36.04 2058926 36.04 down down correct
GLBS.US Globus Maritime Limited 20251029 0 1.13 1.15 1.11 1.11 33700 1.11 down down correct
GLBZ.US Glen Burnie Bancorp 20251029 0 4.409 4.8499 4.409 4.6 8290 4.6 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20251029 0 11.08 11.685 11.02 11.5 1092750 11.5 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20251029 0 1.47 1.47 1.34 1.35 124071 1.35 down down correct
GLNG.US Golar LNG Limited 20251029 0 41.03 41.825 40.395 40.65 838261 40.3851 down down correct
GLPG.US Galapagos NV 20251029 0 31.48 31.6086 30.92 30.92 108130 30.92 down down correct
GLPI.US Gaming and Leisure Properties Inc 20251029 0 44.24 44.285 43.28 43.65 1895629 42.854 down down correct
GLRE.US Greenlight Capital Re Ltd 20251029 0 11.99 12.15 11.86 12.13 198059 12.13 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20251029 0 23.91 23.91 23.91 23.91 0 23.5983
GLSI.US Greenwich LifeSciences Inc 20251029 0 9.33 9.5 9.11 9.15 47157 9.15 down down correct
GLTO.US Galecto Inc 20251029 0 7.04 7.5 7.04 7.47 111111 7.47 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20251029 0 12.35 12.97 12.07 12.5 1299240 12.5 up up correct
GMBL.US Esports Entertainment Group Inc 20251029 0 0.37 0.37 0.356 0.356 1800 0.356 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20251029 0 0.055 0.055 0.055 0.055 0 0.055
GNFT.US Genfit SA 20251029 0 4.19 4.19 4.19 4.19 263 4.19
GNLN.US Greenlane Holdings Inc 20251029 0 3.317 3.317 3.17 3.18 71800 3.18 down down correct
GNPX.US Genprex Inc 20251029 0 6.92 7.19 6.51 6.64 343011 6.64 down down correct
GNSS.US Genasys Inc 20251029 0 2.15 2.29 2.11 2.29 237357 2.29 up up correct
GNTX.US Gentex Corporation 20251029 0 23.59 23.985 23.47 23.73 3000623 23.6137 up up correct
GO.US Grocery Outlet Holding Corp 20251029 0 14.57 14.61 14.06 14.34 2121100 14.34 down down correct
GOCO.US GoHealth Inc 20251029 0 4.32 4.38 4.025 4.07 30782 4.07 down down correct
GOGO.US Gogo Inc 20251029 0 9.44 9.455 8.59 8.71 1326023 8.71 down down correct
GOOD.US Gladstone Commercial Corporation 20251029 0 11.23 11.35 11.125 11.19 740142 10.7989 down down correct
GOODN.US Gladstone Commercial Corporation 20251029 0 22.32 22.55 22.305 22.55 500 22.0092 up up correct
GOOG.US Alphabet Inc 20251029 0 268.61 275.97 268.43 275.17 26287900 274.9906 up up correct
GOOGL.US Alphabet Inc 20251029 0 267.75 275.336 267.67 274.57 43580281 274.3905 up up correct
GOSS.US Gossamer Bio Inc 20251029 0 2.38 2.465 2.33 2.39 2353200 2.39 up up correct
GOVX.US GeoVax Labs Inc 20251029 0 0.6 0.6 0.54 0.553 33728 13.825 down down correct
GP.US GreenPower Motor Company Inc 20251029 0 2.68 2.79 2.65 2.68 14300 2.68
GPRE.US Green Plains Inc 20251029 0 10.34 10.59 10.205 10.31 1623470 10.31 down down correct
GPRO.US GoPro Inc 20251029 0 2.09 2.09 1.95 1.97 6617746 1.97 down down correct
GRBK.US Green Brick Partners Inc 20251029 0 66.09 67 63.73 64.43 296800 64.43 down down correct
GREE.US Greenidge Generation Holdings Inc 20251029 0 1.95 2.04 1.84 1.9 128400 1.9 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20251029 0 13.87 14.49 13.425 14.49 9700 14.1369 up up correct
GRFS.US Grifols S.A 20251029 0 9.4 9.495 9.3 9.39 490869 9.39 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20251029 0 25.01 25.01 25.01 25.01 0 24.6836
GRIN.US Grindrod Shipping Holdings Ltd 20251029 0 27.775 27.84 27.54 27.61 6300 27.5924 down down correct
GRMN.US Garmin Ltd 20251029 0 220.67 227.29 213.36 219.61 2976100 218.6723 down down correct
GRNQ.US Greenpro Capital Corp 20251029 0 1.37 1.4475 1.37 1.4 51615 1.4 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20251029 0 0.0004 0.0004 0.0004 0.0004 19163 0.0004
GROW.US U.S. Global Investors Inc 20251029 0 2.62 2.65 2.5 2.54 42974 2.5101 down down correct
GRPN.US Groupon Inc 20251029 0 19.96 21.12 19.96 20.64 1542600 20.64 up up correct
GRTX.US Galera Therapeutics Inc 20251029 0 0.029 0.03 0.0261 0.0278 116424 0.0278 down down correct
GRVY.US Gravity Co. Ltd 20251029 0 59 59.7699 58 58.24 11847 58.24 down down correct
GRWG.US GrowGeneration Corp 20251029 0 1.61 1.62 1.54 1.56 355964 1.56 down down correct
GSBC.US Great Southern Bancorp Inc 20251029 0 57.29 57.84 55.68 56.25 41212 55.8637 down down correct
GSHD.US Goosehead Insurance Inc 20251029 0 73 73 69.31 69.53 607402 69.53 down down correct
GSIT.US GSI Technology Inc 20251029 0 11.755 13.3 10.7 11.6 9443491 11.6 down down correct
GSM.US Ferroglobe PLC 20251029 0 5.05 5.17 4.89 4.96 2723026 4.9451 down down correct
GSRDX.US GSRDX 20251029 0 7.41 7.41 7.41 7.41 0 7.2606
GSREX.US GSREX 20251029 0 7.41 7.41 7.41 7.41 0 7.2744
GSRHX.US GSRHX 20251029 0 7.87 7.87 7.87 7.87 0 7.7158
GSRJX.US GSRJX 20251029 0 7.42 7.42 7.42 7.42 0 7.2756
GSRQX.US GSRQX 20251029 0 7.57 7.57 7.57 7.57 0 7.4206
GT.US The Goodyear Tire & Rubber Company 20251029 0 7.09 7.24 7 7.02 7090800 7.02 down down correct
GTBP.US GT Biopharma Inc 20251029 0 0.667 0.673 0.587 0.597 834500 0.597 down down correct
GTEC.US Greenland Technologies Holding Corporation 20251029 0 1.19 1.214 1.18 1.21 35000 1.21 up up correct
GTIM.US Good Times Restaurants Inc 20251029 0 1.61 1.6305 1.5546 1.56 113746 1.56 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20251029 0 47.99 48.93 47.54 48.03 1965900 48.03 up up correct
GTX.US Garrett Motion Inc 20251029 0 17.43 17.57 16.92 17.08 6104500 16.9306 down down correct
GURE.US Gulf Resources Inc 20251029 0 5.18 5.26 4.87 4.95 44536 4.95 down down correct
GWRS.US Global Water Resources Inc 20251029 0 10.39 10.39 9.8575 9.94 68026 9.8314 down down correct
GYRO.US Gyrodyne LLC 20251029 0 9.84 10.01 9.84 10.01 500 10.01 up down incorrect
HAFC.US Hanmi Financial Corporation 20251029 0 27.19 27.61 26.59 26.91 406883 26.3739 down down correct
HAIN.US The Hain Celestial Group Inc 20251029 0 1.33 1.365 1.3 1.31 1194132 1.31 down down correct
HALL.US Hallmark Financial Services Inc 20251029 0 0.051 0.051 0.051 0.051 0 0.051
HALO.US Halozyme Therapeutics Inc 20251029 0 65.74 66.97 64.95 65.26 1503000 65.26 down up incorrect
HAS.US Hasbro Inc 20251029 0 77.65 78.98 77.06 77.96 2402700 76.7134 up down incorrect
HBAN.US Huntington Bancshares Incorporated 20251029 0 15.47 15.53 15.05 15.16 49576633 15.0276 down up incorrect
HBANM.US Huntington Bancshares Incorporated 20251029 0 23.04 23.2 23.02 23.2 11700 22.4878 up down incorrect
HBANP.US Huntington Bancshares Incorporated 20251029 0 18.41 18.47 18.27 18.35 130210 18.0513 down up incorrect
HBCP.US Home Bancorp Inc 20251029 0 53.11 54.8 52.6 53.32 43650 52.7483 up up correct
HBIO.US Harvard Bioscience Inc 20251029 0 0.4 0.4553 0.3988 0.4465 2576397 0.4465 up up correct
HBNC.US Horizon Bancorp Inc 20251029 0 16.18 16.3114 15.65 15.85 372660 15.7005 down down correct
HBT.US HBT Financial Inc 20251029 0 24.24 24.585 23.5 23.71 29200 23.3227 down down correct
HCAT.US Health Catalyst Inc 20251029 0 3.38 3.615 3.28 3.34 1058453 3.34 down down correct
HCKT.US The Hackett Group Inc 20251029 0 18.42 18.4699 17.66 17.84 239031 17.7326 down down correct
HCM.US HUTCHMED (China) Limited 20251029 0 14.855 14.855 14.58 14.71 27109 14.71 down down correct
HCSG.US Healthcare Services Group Inc 20251029 0 19.23 19.46 18.54 18.81 957408 18.81 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20251029 0 3.03 3.14 2.9 3.01 23783 180.6 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20251029 0 3.91 3.91 3.85 3.85 26653 3.85 down down correct
HDSN.US Hudson Technologies Inc 20251029 0 9.29 9.52 9.04 9.14 144437 9.14 down down correct
HELE.US Helen of Troy Limited 20251029 0 20.17 21.09 19.72 20.07 969260 20.07 down down correct
HEPS.US D 20251029 0 2.71 2.71 2.62 2.66 451720 2.66 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20251029 0 15.39 16.125 15.39 16.01 26925 15.8914 up up correct
HFFG.US HF Foods Group Inc 20251029 0 2.21 2.41 2.15 2.16 121442 2.16 down down correct
HFWA.US Heritage Financial Corporation 20251029 0 23.17 23.53 22.47 22.57 181474 22.123 down down correct
HGBL.US Heritage Global Inc 20251029 0 1.49 1.5 1.42 1.42 16500 1.42 down down correct
HIFS.US Hingham Institution for Savings 20251029 0 285.2 296.78 282.345 287.01 52637 284.9936 up down incorrect
HIHO.US Highway Holdings Limited 20251029 0 1.54 1.65 1.54 1.61 21204 1.61 up up correct
HIMX.US Himax Technologies Inc 20251029 0 9.5 9.7 9.475 9.52 919228 9.52 up up correct
HITI.US High Tide Inc. Common Shares 20251029 0 3.2 3.2 3.08 3.1 395950 3.1 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20251029 0 5.67 5.8399 5.36 5.55 19176471 5.55 down down correct
HLIT.US Harmonic Inc 20251029 0 10.5 10.57 10.245 10.38 624653 10.38 down up incorrect
HLMN.US Hillman Solutions Corp 20251029 0 9.58 9.695 9.32 9.44 885745 9.44 down up incorrect
HLNE.US Hamilton Lane Incorporated 20251029 0 117.4 119.595 114.26 115.41 341219 114.9439 down up incorrect
HNNA.US Hennessy Advisors Inc 20251029 0 9.65 9.65 9.34 9.34 16683 9.076 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20251029 0 24.75 24.75 24.75 24.75 0 24.4483
HNRG.US Hallador Energy Company 20251029 0 21.05 21.24 20.26 20.54 539452 20.54 down down correct
HNST.US The Honest Company Inc 20251029 0 3.6 3.6198 3.44 3.46 3909132 3.46 down down correct
HOFT.US Hooker Furniture Corporation 20251029 0 8.75 9.11 8.75 8.91 31168 8.8141 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20251029 0 0.45 0.481 0.45 0.481 1400 0.481 up up correct
HOLX.US Hologic Inc 20251029 0 73.99 74.09 73.88 73.98 5002087 73.98 down down correct
HON.US Honeywell International Inc 20251029 0 201.1122 202.1301 198.3977 200.6503 4441983 198.4703 down down correct
HONE.US HarborOne Bancorp Inc 20251029 0 12.59 12.65 12.14 12.29 716200 12.29 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20251029 0 146 147.72 142.74 144.8 19792600 144.8 down down correct
HOOK.US HOOKIPA Pharma Inc 20251029 0 0.847 0.929 0.847 0.872 57400 0.872 up up correct
HOPE.US Hope Bancorp Inc 20251029 0 10.84 11.025 10.56 10.66 967388 10.4007 down down correct
HOTH.US Hoth Therapeutics Inc 20251029 0 1.38 1.46 1.37 1.4 503400 1.4 up up correct
HOWL.US Werewolf Therapeutics Inc 20251029 0 1.62 1.62 1.51 1.56 1093130 1.56 down down correct
HPK.US HighPeak Energy Inc 20251029 0 6.36 6.53 6.14 6.21 412600 6.173 down down correct
HQI.US HireQuest Inc 20251029 0 8.66 9.05 8.44 8.45 13000 8.3485 down down correct
HQY.US HealthEquity Inc 20251029 0 95.15 96.26 93.49 94.44 951857 94.44 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20251029 0 29.6 29.755 28.91 29.32 611500 29.32 down down correct
HROW.US Harrow Health Inc 20251029 0 38.16 38.16 36.2 36.78 747800 36.78 down down correct
HRTX.US Heron Therapeutics Inc 20251029 0 1.18 1.2 1.16 1.17 1780048 1.17 down down correct
HRZN.US Horizon Technology Finance Corporation 20251029 0 6.3 6.66 6.27 6.57 2456999 6.1457 up up correct
HSDT.US Helius Medical Technologies Inc 20251029 0 6.57 6.85 6.5 6.78 384700 6.78 up up correct
HSIC.US Henry Schein Inc 20251029 0 62.88 63.19 62.145 62.32 1254644 62.32 down down correct
HSII.US Heidrick & Struggles International Inc 20251029 0 58.39 58.5 58.3 58.32 441544 58.1713 down down correct
HST.US Host Hotels & Resorts Inc 20251029 0 16.22 16.51 16.12 16.31 6914400 15.9979 up up correct
HSTM.US HealthStream Inc 20251029 0 25.71 25.71 24.385 24.6 161875 24.5688 down down correct
HTBK.US Heritage Commerce Corp 20251029 0 10.65 10.75 10.36 10.44 394279 10.2148 down down correct
HTHT.US Huazhu Group Limited 20251029 0 38.07 38.835 37.96 38.29 1032582 38.29 up up correct
HTLD.US Heartland Express Inc 20251029 0 7.93 8.065 7.661 7.72 620281 7.7033 down down correct
HTOO.US Fusion Fuel Green PLC 20251029 0 4.75 4.8 4.55 4.58 37700 4.58 down down correct
HTOOW.US Fusion Fuel Green PLC 20251029 0 0.0216 0.0216 0.0214 0.0214 9985 0.0214 down down correct
HUBG.US Hub Group Inc 20251029 0 35.76 36.52 35.41 35.72 457802 35.6074 down down correct
HUDI.US Huadi International Group Co. Ltd 20251029 0 1.42 1.45 1.392 1.429 11511 1.429 up up correct
HUIZ.US Huize Holding Limited 20251029 0 3.74 3.74 3.58 3.67 9000 3.67 down down correct
HUMA.US Humacyte Inc 20251029 0 1.7 1.78 1.68 1.69 4694051 1.69 down down correct
HUMAW.US Humacyte Inc 20251029 0 0.23 0.2352 0.2144 0.225 4817 0.225 down down correct
HURC.US Hurco Companies Inc 20251029 0 17.87 18.39 17.401 17.5 27468 17.5 down down correct
HURN.US Huron Consulting Group Inc 20251029 0 156 174.26 156 169.61 615410 169.61 up down incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20251029 0 51.03 53.61 48.92 51.92 6508240 51.92 up down incorrect
HWBK.US Hawthorn Bancshares Inc 20251029 0 30.44 30.855 30 30.31 9753 30.1311 down up incorrect
HWC.US Hancock Whitney Corporation 20251029 0 56.43 57.45 55.75 56.31 1075900 55.4889 down up incorrect
HWCPZ.US HWCPZ 20251029 0 24.56 24.56 24.17 24.471 12500 23.6748 down up incorrect
HWKN.US Hawkins Inc 20251029 0 165.45 168.67 156.82 158.58 162333 158.1354 down down correct
HYAC.US Haymaker Acquisition Corp. III 20251029 0 11.29 11.32 11.29 11.32 11600 11.32 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20251029 0 2.67 2.67 2.44 2.44 36800 2.44 down down correct
HYMC.US Hycroft Mining Holding Corporation 20251029 0 8.255 8.32 7.658 7.82 1294000 7.82 down down correct
IART.US Integra LifeSciences Holdings Corporation 20251029 0 15.52 15.79 15.12 15.43 950565 15.43 down up incorrect
IAS.US Integral Ad Science Holding Corp. Common Stock 20251029 0 10.21 10.23 10.205 10.21 2855756 10.21
IBCP.US Independent Bank Corporation 20251029 0 31.55 31.64 30.48 30.78 162494 29.7365 down up incorrect
IBEX.US IBEX Limited 20251029 0 37.29 37.835 36.7705 37.5 114854 37.5 up down incorrect
IBKR.US Interactive Brokers Group Inc 20251029 0 68.71 69.63 68.14 69.19 2903400 69.0307 up down incorrect
IBOC.US International Bancshares Corporation 20251029 0 67.22 67.965 65.93 66.5 221792 65.8295 down down correct
IBRX.US ImmunityBio Inc 20251029 0 2.58 2.6 2.41 2.42 8160600 2.42 down down correct
ICCC.US ImmuCell Corporation 20251029 0 6.19 6.31 5.89 6.03 39947 6.03 down down correct
ICCM.US Icecure Medical 20251029 0 0.7705 0.775 0.725 0.7468 502159 0.7468 down down correct
ICFI.US ICF International Inc 20251029 0 87.41 88.68 85 85.59 229566 85.4496 down down correct
ICHR.US Ichor Holdings Ltd 20251029 0 23.1 23.85 22.47 23.57 756494 23.57 up up correct
ICLR.US ICON Public Limited Company 20251029 0 175.55 177.51 165.1 165.95 1283669 165.95 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20251029 0 2.85 2.9 2.81 2.85 15000 2.7192
ICUI.US ICU Medical Inc 20251029 0 119.79 120.475 116.755 117.67 272145 117.67 down down correct
IDCC.US InterDigital Inc 20251029 0 372.5 385.04 372.48 382.87 581358 382.0166 up up correct
IDN.US Intellicheck Inc 20251029 0 4.55 4.7471 4.4763 4.53 281684 4.53 down down correct
IDXX.US IDEXX Laboratories Inc 20251029 0 635.41 635.41 622.08 627.66 489964 627.66 down down correct
IDYA.US IDEAYA Biosciences Inc 20251029 0 33.12 33.16 31.853 32.18 897300 32.18 down down correct
IEP.US Icahn Enterprises L.P 20251029 0 8.17 8.18 8.05 8.09 981500 7.6277 down down correct
IESC.US IES Holdings Inc 20251029 0 411.65 426.65 411.65 417.99 202375 417.99 up up correct
IFBD.US Infobird Co. Ltd 20251029 0 1.22 1.22 1.15 1.19 36371 1.19 down down correct
IFMK.US iFresh Inc 20251029 0 0.0002 0.0002 0.0002 0.0002 1000 0.0002
IFRX.US InflaRx N.V 20251029 0 1.55 1.55 1.35 1.38 768138 1.38 down down correct
IGIC.US International General Insurance Holdings Ltd 20251029 0 22.02 22.065 21.6 21.98 122806 21.936 down down correct
IHRT.US iHeartMedia Inc 20251029 0 3.19 3.2399 2.88 3.02 655336 3.02 down down correct
III.US Information Services Group Inc 20251029 0 5.65 5.67 5.3825 5.53 338675 5.4869 down down correct
IIIV.US i3 Verticals Inc 20251029 0 32.99 33.21 31.5 31.78 179848 31.78 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20251029 0 1.05 1.057 0.9855 0.9999 373519 0.9999 down up incorrect
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20251029 0 0.4 0.4 0.4 0.4 0 0.4
IKT.US Inhibikase Therapeutics Inc 20251029 0 1.47 1.52 1.43 1.43 119228 1.43 down down correct
ILMN.US Illumina Inc 20251029 0 97.22 98.55 94.91 95.03 1305700 95.03 down down correct
ILPT.US Industrial Logistics Properties Trust 20251029 0 5.62 5.62 4.92 5.26 570396 5.213 down down correct
IMAB.US I 20251029 0 4.7 4.7698 4.49 4.63 1517310 4.63 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20251029 0 10.05 10.05 10.05 10.05 1400 10.05
IMAQR.US International Media Acquisition Corp. Rights 20251029 0 0.061 0.061 0.061 0.061 12342 0.061
IMCC.US IM Cannabis Corp 20251029 0 1.46 1.52 1.37 1.41 228380 1.41 down up incorrect
IMCR.US Immunocore Holdings plc 20251029 0 33.52 33.91 32.84 32.85 293663 32.85 down up incorrect
IMKTA.US Ingles Markets Incorporated 20251029 0 71.93 72.9707 68.54 69.45 90124 69.2836 down down correct
IMMP.US Immutep Limited 20251029 0 2.01 2.08 1.96 1.97 159033 1.97 down down correct
IMMR.US Immersion Corporation 20251029 0 6.75 6.79 6.6 6.67 541869 6.5937 down down correct
IMNM.US Immunome Inc 20251029 0 16.4 16.52 15.55 15.76 1493900 15.76 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20251029 0 22.78 22.78 21.8 21.93 7596 21.93 down down correct
IMRA.US IMARA Inc 20251029 0 33.25 33.4789 31.94 32.8513 3743 26.6772 down down correct
IMRN.US Immuron Limited 20251029 0 2.17 2.1798 2.1 2.1 25324 2.1 down down correct
IMRX.US Immuneering Corporation 20251029 0 6.59 6.59 6.18 6.25 751694 6.25 down down correct
IMTE.US Integrated Media Technology Limited 20251029 0 0.999 1.05 0.949 0.949 90900 0.949 down down correct
IMTX.US Immatics N.V 20251029 0 10.5 10.6699 10.245 10.34 565671 10.34 down down correct
IMUX.US Immunic Inc 20251029 0 0.84 0.841 0.789 0.798 1055700 0.798 down down correct
IMVT.US Immunovant Inc 20251029 0 22 22.14 21.34 21.65 1443300 21.65 down down correct
IMXI.US International Money Express Inc 20251029 0 14.88 14.9 14.84 14.85 437946 14.85 down down correct
INAB.US IN8bio Inc. Common Stock 20251029 0 2.08 2.1 1.98 2 79300 2 down down correct
INBK.US First Internet Bancorp 20251029 0 18.76 19.008 17.37 17.58 129475 17.528 down down correct
INBKZ.US INBKZ 20251029 0 24.3 24.8 24.3 24.795 3100 23.7717 up up correct
INBX.US Inhibrx Inc 20251029 0 68.53 77.565 67.67 77.05 665200 77.05 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20251029 0 1.45 1.47 1.39 1.39 36109 1.39 down down correct
INCY.US Incyte Corporation 20251029 0 91.485 94.42 88.2 90.18 3443736 90.18 down down correct
INDB.US Independent Bank Corp 20251029 0 67.9 68.92 66.395 67.04 256676 66.5174 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20251029 0 5.53 5.97 5.47 5.76 7497400 5.76 up up correct
INDP.US Indaptus Therapeutics Inc 20251029 0 3.58 3.59 3.3 3.34 65600 3.34 down down correct
INGN.US Inogen Inc 20251029 0 8.53 8.69 8.34 8.41 161904 8.41 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20251029 0 14.06 14.452 13.9 14.01 14800 14.01 down down correct
INM.US InMed Pharmaceuticals Inc 20251029 0 2 2.0175 1.86 1.88 134630 1.88 down down correct
INMB.US INmune Bio Inc 20251029 0 1.83 1.89 1.79 1.82 321482 1.82 down down correct
INMD.US InMode Ltd 20251029 0 15.22 15.2917 14.86 14.92 1506007 14.92 down down correct
INN.US PF 20251029 0 20.77 20.77 19.7982 19.7982 992 19.0443 down down correct
INNV.US InnovAge Holding Corp 20251029 0 5.05 5.2 4.7 4.82 72751 4.82 down down correct
INO.US Inovio Pharmaceuticals Inc 20251029 0 2.59 2.68 2.42 2.43 1204800 2.43 down down correct
INOD.US Innodata Inc 20251029 0 75.83 80.3 75.48 78.7 1160032 78.7 up up correct
INOV.US Inovalon Holdings Inc 20251029 0 33.67 33.685 33.609 33.625 2500 33.625 down down correct
INSE.US Inspired Entertainment Inc 20251029 0 7.85 7.99 7.64 7.68 129200 7.68 down down correct
INSG.US Inseego Corp 20251029 0 15.76 16.28 15.6 16.07 317500 16.07 up up correct
INSM.US Insmed Incorporated 20251029 0 166.48 167.78 163.82 166.95 2798308 166.95 up up correct
INTA.US Intapp Inc. Common Stock 20251029 0 39.61 39.61 38.42 38.6 760200 38.6 down down correct
INTC.US Intel Corporation 20251029 0 41.6 42.04 40.92 41.34 106962898 41.34 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20251029 0 10.49 10.49 10.49 10.49 0 10.49
INTG.US The InterGroup Corporation 20251029 0 38.3 38.64 35.14 36.45 11700 36.45 down down correct
INTU.US Intuit Inc 20251029 0 667.58 669.62 649.1 656.04 1990883 654.834 down down correct
INTZ.US Intrusion Inc 20251029 0 1.91 1.93 1.82 1.82 100475 1.82 down down correct
INVA.US Innoviva Inc 20251029 0 17.472 17.8 17.45 17.57 708861 17.57 up up correct
INVE.US Identiv Inc 20251029 0 3.9101 3.9101 3.78 3.78 18071 3.78 down down correct
INVZ.US Innoviz Technologies Ltd 20251029 0 1.98 2 1.92 1.95 4189974 1.95 down down correct
INVZW.US Innoviz Technologies Ltd 20251029 0 0.0503 0.0605 0.05 0.0541 118755 0.0541 up up correct
IOBT.US IO Biotech Inc. Common Stock 20251029 0 0.8803 0.9 0.834 0.8746 1214760 0.8746 down down correct
IONS.US Ionis Pharmaceuticals Inc 20251029 0 72.37 74.05 71.1383 71.88 2164198 71.88 down down correct
IOSP.US Innospec Inc 20251029 0 74.78 75.325 72.74 73.48 241176 72.5949 down down correct
IOVA.US Iovance Biotherapeutics Inc 20251029 0 2.16 2.17 2 2 24478000 2 down down correct
IPAR.US Inter Parfums Inc 20251029 0 95.22 96.09 91.35 91.7 204555 90.8287 down down correct
IPDN.US Professional Diversity Network Inc 20251029 0 3.04 3.14 2.96 3.07 182570 3.07 up up correct
IPGP.US IPG Photonics Corporation 20251029 0 87.31 88.3 84.38 86.37 246491 86.37 down down correct
IPHA.US Innate Pharma S.A 20251029 0 2.08 2.18 2 2.07 162763 2.07 down down correct
IPSC.US Century Therapeutics Inc. 20251029 0 0.6299 0.6299 0.5723 0.5767 942784 0.5767 down down correct
IPW.US iPower Inc. 20251029 0 28.08 28.08 22.84 23.21 56799 23.21 down down correct
IPWR.US Ideal Power Inc 20251029 0 5.54 5.66 5.28 5.28 28000 5.28 down down correct
IQ.US iQIYI Inc 20251029 0 2.29 2.36 2.26 2.35 13423880 2.35 up up correct
IRBT.US iRobot Corporation 20251029 0 3.07 3.4799 3.05 3.27 6758420 3.27 up up correct
IRDM.US Iridium Communications Inc 20251029 0 17.4 17.43 16.83 16.93 2616415 16.7944 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20251029 0 61.45 63.01 58.02 60.42 28918700 60.42 down up incorrect
IRIX.US IRIDEX Corporation 20251029 0 1.02 1.0514 1.02 1.03 27172 1.03 up down incorrect
IRMD.US IRadimed Corporation 20251029 0 79.08 80.47 77.44 78.31 83451 77.5989 down up incorrect
IRTC.US iRhythm Technologies Inc 20251029 0 183.53 190.86 183.53 185.29 456224 185.29 up down incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20251029 0 1.52 1.65 1.5 1.51 942809 1.51 down up incorrect
ISPC.US iSpecimen Inc. Common Stock 20251029 0 0.84 0.85 0.789 0.803 231700 0.803 down down correct
ISRG.US Intuitive Surgical Inc 20251029 0 543 544.95 534.45 537.59 1721812 537.59 down down correct
ISSC.US Innovative Solutions and Support Inc 20251029 0 10.09 10.16 9.4 9.55 572949 9.55 down down correct
ISTR.US Investar Holding Corporation 20251029 0 24.5 24.8805 23.81 24.01 38962 23.9118 down up incorrect
ITIC.US Investors Title Company 20251029 0 261.3 263.5 255.05 255.05 25250 246.6553 down down correct
ITRI.US Itron Inc 20251029 0 134.62 139.07 133.925 138.18 1362866 138.18 up up correct
ITRM.US Iterum Therapeutics plc 20251029 0 0.67 0.676 0.651 0.652 561800 0.652 down down correct
ITRN.US Ituran Location and Control Ltd 20251029 0 38.5 38.715 37.97 38.2 57783 37.7597 down down correct
IVA.US Inventiva S.A 20251029 0 3.8 4.7 3.785 4.16 2897629 4.16 up up correct
IZEA.US IZEA Worldwide Inc 20251029 0 5.16 5.37 5.16 5.24 86358 5.24 up up correct
JACK.US Jack in the Box Inc 20251029 0 17.02 17.03 16.215 16.44 1099584 16.44 down down correct
JAGX.US Jaguar Health Inc 20251029 0 2.08 2.09 1.98 2.06 29100 2.06 down down correct
JAKK.US JAKKS Pacific Inc 20251029 0 18.67 18.67 17.75 17.84 115974 17.3773 down down correct
JAMF.US Jamf Holding Corp 20251029 0 12.87 12.88 12.82 12.85 37538473 12.85 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20251029 0 29.32 29.875 27.78 27.81 2067000 27.81 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20251029 0 137.58 137.58 133.45 135.73 1067800 135.73 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20251029 0 166.34 171.52 166.34 168.88 1636698 168.1039 up up correct
JBLU.US JetBlue Airways Corporation 20251029 0 4.18 4.22 4.06 4.085 25360439 4.085 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20251029 0 60.23 61.4887 59.07 59.5 119409 58.6808 down down correct
JD.US JD.com Inc 20251029 0 35.02 35.059 34.112 34.36 10322600 34.36 down up incorrect
JFIN.US Jiayin Group Inc 20251029 0 9.1 9.3772 8.51 8.59 162620 8.59 down up incorrect
JFU.US 9F Inc 20251029 0 4.96 4.96 4.79 4.8579 4862 4.8579 down up incorrect
JG.US Aurora Mobile Limited 20251029 0 7.94 7.94 7.8 7.84 7812 7.84 down up incorrect
JJSF.US J & J Snack Foods Corp 20251029 0 89.82 90.1099 87.715 87.94 276079 87.1991 down up incorrect
JKHY.US Jack Henry & Associates Inc 20251029 0 153.31 154.4 147.02 149.89 1833000 148.8499 down up incorrect
JOUT.US Johnson Outdoors Inc 20251029 0 43.12 43.39 42.01 42.68 58855 42.3631 down down correct
JPM.US PM 20251029 0 19.35 19.4 19.18 19.21 104433 18.6802 down down correct
JRSH.US Jerash Holdings (US) Inc 20251029 0 3.47 3.47 3.35 3.4 324499 3.2942 down down correct
JRVR.US James River Group Holdings Ltd 20251029 0 5.16 5.3 5.105 5.15 179557 5.1424 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20251029 0 19.5278 19.5278 19.3 19.5 12242 19.1303 down down correct
JSPR.US Jasper Therapeutics Inc 20251029 0 2.34 2.52 2.29 2.36 454200 2.36 up up correct
JSPRW.US Jasper Therapeutics Inc 20251029 0 0.0821 0.14 0.078 0.078 29272 0.078 down down correct
JVA.US Coffee Holding Co. Inc 20251029 0 4.45 4.45 4.185 4.23 27926 4.1201 down up incorrect
JWEL.US Jowell Global Ltd 20251029 0 1.61 1.7 1.58 1.7 17200 1.7 up down incorrect
JYNT.US The Joint Corp 20251029 0 8.3 8.3 8.015 8.14 51384 8.14 down up incorrect
JZXN.US Jiuzi Holdings Inc 20251029 0 0.28 0.296 0.27 0.276 62720 11.04 down up incorrect
KALA.US Kala Pharmaceuticals Inc 20251029 0 0.818 0.818 0.773 0.7987 249364 0.7987 down up incorrect
KALU.US Kaiser Aluminum Corporation 20251029 0 93.58 95.9699 91.995 92.63 190103 92.0864 down up incorrect
KALV.US KalVista Pharmaceuticals Inc 20251029 0 11.05 11.245 10.8597 10.96 791108 10.96 down up incorrect
KARO.US Karooooo Ltd 20251029 0 45 45.95 44.5 44.71 42214 44.71 down up incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20251029 0 0.608 0.608 0.5525 0.5719 84451 0.5719 down up incorrect
KBNT.US Kubient Inc 20251029 0 0.0001 0.0002 0.0001 0.0002 15484 0.0002 up up correct
KC.US Kingsoft Cloud Holdings Limited 20251029 0 13.45 13.93 13.175 13.25 1396100 13.25 down down correct
KDP.US Keurig Dr Pepper Inc 20251029 0 28.53 28.66 27.09 27.15 29978800 26.9271 down down correct
KE.US Kimball Electronics Inc 20251029 0 29.25 30.095 29 29.48 199172 29.48 up up correct
KELYA.US Kelly Services Inc 20251029 0 12 12.085 11.4188 11.48 242731 11.287 down down correct
KELYB.US Kelly Services Inc 20251029 0 11.78 11.78 11.78 11.78 300 11.6277
KEQU.US Kewaunee Scientific Corporation 20251029 0 42.95 43.845 42.52 42.92 6315 42.92 down down correct
KFFB.US Kentucky First Federal Bancorp 20251029 0 3.47 3.93 3.47 3.93 8721 3.93 up up correct
KFRC.US Kforce Inc 20251029 0 26.3 26.82 25.26 25.36 256200 24.6676 down down correct
KHC.US The Kraft Heinz Company 20251029 0 25.01 25.22 24.105 24.38 44944200 23.6029 down down correct
KIDS.US OrthoPediatrics Corp 20251029 0 17.78 18.85 16.4 16.46 652808 16.46 down down correct
KINS.US Kingstone Companies Inc 20251029 0 14.51 14.77 14.45 14.52 127456 14.4265 up up correct
KLAC.US KLA Corporation 20251029 0 1225.99 1259.55 1224.47 1235.28 1463500 1231.6106 up up correct
KLDO.US Kaleido Biosciences Inc 20251029 0 0.0001 0.0001 0.0001 0.0001 150 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20251029 0 40.62 41.1568 39.06 39.71 567434 39.5321 down up incorrect
KLTR.US Kaltura Inc. Common Stock 20251029 0 1.66 1.66 1.51 1.53 190965 1.53 down up incorrect
KLXE.US KLX Energy Services Holdings Inc 20251029 0 1.81 1.895 1.81 1.86 130559 1.86 up down incorrect
KMDA.US Kamada Ltd 20251029 0 7.1 7.1065 6.8506 6.92 40582 6.92 down up incorrect
KNDI.US Kandi Technologies Group Inc 20251029 0 1.18 1.2 1.16 1.16 80601 1.16 down up incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20251029 0 39.29 39.43 36.77 37.38 1245850 37.38 down up incorrect
KNSL.US Kinsale Capital Group Inc 20251029 0 416.5 418 399.26 403.59 443800 403.1398 down up incorrect
KOD.US Kodiak Sciences Inc 20251029 0 19.25 19.3 18.53 18.93 479762 18.93 down up incorrect
KOPN.US Kopin Corporation 20251029 0 3.53 3.65 3.385 3.51 4070745 3.51 down up incorrect
KOSS.US Koss Corporation 20251029 0 5.01 5.02 4.86 4.89 26700 4.89 down down correct
KPLT.US Katapult Holdings Inc 20251029 0 12.06 12.06 11 11.13 49075 11.13 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20251029 0 0.0068 0.0069 0.0063 0.0069 22538 0.0069 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20251029 0 2.46 2.65 2.44 2.53 88800 2.53 up up correct
KPTI.US Karyopharm Therapeutics Inc 20251029 0 6.36 6.4 6.03 6.08 154606 6.08 down down correct
KRKR.US 36Kr Holdings Inc 20251029 0 5.26 5.7123 5.26 5.41 5330 5.41 up up correct
KRMD.US Repro Med Systems Inc 20251029 0 3.98 4.095 3.875 3.95 92549 3.95 down down correct
KRNT.US Kornit Digital Ltd 20251029 0 14.49 14.6 14.05 14.26 263681 14.26 down down correct
KRNY.US Kearny Financial Corp 20251029 0 6.53 6.65 6.405 6.45 455126 6.2538 down down correct
KROS.US Keros Therapeutics Inc 20251029 0 15.15 15.47 15 15.04 997750 15.04 down down correct
KRT.US Karat Packaging Inc 20251029 0 24.6 24.86 24.355 24.51 109800 23.5663 down down correct
KRUS.US Kura Sushi USA Inc 20251029 0 60.26 61.66 56.93 57.51 332607 57.51 down down correct
KRYS.US Krystal Biotech Inc 20251029 0 187.9 189.96 183.2625 185.05 281702 185.05 down down correct
KTCC.US Key Tronic Corporation 20251029 0 3.44 3.64 3.36 3.59 76978 3.59 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20251029 0 90 93.87 89.96 91.21 2747740 91.21 up up correct
KTTA.US Pasithea Therapeutics Corp. 20251029 0 0.739 0.74 0.722 0.724 28800 0.724 down down correct
KURA.US Kura Oncology Inc 20251029 0 10.63 10.735 10.18 10.26 1495484 10.26 down down correct
KVHI.US KVH Industries Inc 20251029 0 6.06 6.06 5.95 6 859287 6 down down correct
KXIN.US Kaixin Auto Holdings 20251029 0 0.899 0.907 0.83 0.83 7877 24.9 down down correct
KYMR.US Kymera Therapeutics Inc 20251029 0 61.68 61.82 58.75 60.03 576100 60.03 down down correct
KZIA.US Kazia Therapeutics Limited 20251029 0 7.25 7.88 7.12 7.69 73800 7.69 up up correct
KZR.US Kezar Life Sciences Inc 20251029 0 6.29 6.29 6.12 6.15 70927 6.15 down down correct
LAKE.US Lakeland Industries Inc 20251029 0 16.28 16.93 16.01 16.47 163323 16.4387 up up correct
LAMR.US Lamar Advertising Company (REIT) 20251029 0 118.66 119.045 116.07 116.42 376116 114.774 down down correct
LAND.US Gladstone Land Corporation 20251029 0 9.24 9.27 9.075 9.11 470000 8.9368 down down correct
LANDM.US Gladstone Land Corporation 20251029 0 24.9 24.908 24.86 24.87 9200 24.6633 down down correct
LANDO.US Gladstone Land Corporation 20251029 0 19.85 20.14 19.8 19.94 48500 19.4378 up up correct
LARAX.US LARAX 20251029 0 8.83 8.83 8.83 8.83 0 8.5648
LARK.US Landmark Bancorp Inc 20251029 0 25.94 25.98 25.29 25.93 7560 24.3071 down down correct
LASR.US nLIGHT Inc 20251029 0 32.92 33.78 31.91 32.43 530961 32.43 down down correct
LAUR.US Laureate Education Inc 20251029 0 29.6 29.74 28.57 28.88 1632743 28.88 down down correct
LAZR.US Luminar Technologies Inc 20251029 0 2.09 2.23 2.05 2.09 6100843 2.09
LBRDA.US Liberty Broadband Corporation 20251029 0 56.595 57.29 54.82 55.36 191506 55.36 down down correct
LBRDK.US Liberty Broadband Corporation 20251029 0 56.91 57.025 55.02 55.61 1257918 55.61 down down correct
LBRDP.US Liberty Broadband Corporation 20251029 0 24.65 24.716 24.55 24.55 2900 24.1113 down down correct
LBTYA.US Liberty Global plc 20251029 0 10.98 11.21 10.62 10.71 3962292 10.71 down down correct
LBTYB.US Liberty Global plc 20251029 0 11.71 11.71 11.71 11.71 0 11.71
LBTYK.US Liberty Global plc 20251029 0 11.16 11.29 10.785 10.88 1348252 10.88 down down correct
LCAP.US Lionheart Acquisition Corporation II 20251029 0 30.1587 30.18 30.01 30.0776 14437 30.0465 down down correct
LCID.US Lucid Group Inc. Common Stock 20251029 0 19 19.25 17.85 18.02 16267800 18.02 down down correct
LCNB.US LCNB Corp 20251029 0 15.45 15.7 15.015 15.22 30441 14.8147 down down correct
LCRDX.US LCRDX 20251029 0 8.83 8.83 8.83 8.83 0 8.4754
LCRUX.US LCRUX 20251029 0 8.83 8.83 8.83 8.83 0 8.5652
LCUT.US Lifetime Brands Inc 20251029 0 3.56 3.63 3.465 3.6 32876 3.5106 up up correct
LE.US Lands' End Inc 20251029 0 16.69 16.8656 15.9 16.05 136857 16.05 down down correct
LECO.US Lincoln Electric Holdings Inc 20251029 0 240 241.82 233.46 234.51 550815 233.7488 down down correct
LEDS.US SemiLEDs Corporation 20251029 0 2.7197 3.1 2.7197 3.05 218322 3.05 up up correct
LEE.US Lee Enterprises Incorporated 20251029 0 4.59 4.6862 4.415 4.57 16607 4.57 down down correct
LEGH.US Legacy Housing Corporation 20251029 0 23.09 23.26 22.1 22.2 93106 22.2 down down correct
LEGN.US Legend Biotech Corporation 20251029 0 32.41 32.71 31.91 32.13 1265900 32.13 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20251029 0 46.07 46.07 46.07 46.07 0 45.4652
LESL.US Leslie's Inc 20251029 0 3.96 3.96 3.54 3.615 135047 3.615 down down correct
LEXX.US Lexaria Bioscience Corp 20251029 0 0.97 0.98 0.94 0.959 82400 0.959 down down correct
LFMD.US LifeMD Inc 20251029 0 6.16 6.195 6.005 6.12 835553 6.12 down up incorrect
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20251029 0 23.88 23.99 23.76 23.8 1200 23.2329 down up incorrect
LFST.US LifeStance Health Group Inc. Common Stock 20251029 0 5.07 5.19 4.96 4.98 1394145 4.98 down down correct
LFUS.US Littelfuse Inc 20251029 0 260 263.88 244.06 252.47 404972 251.1394 down down correct
LFVN.US LifeVantage Corporation 20251029 0 8.5 8.94 8.1 8.15 217200 8.0183 down down correct
LGHL.US Lion Group Holding Ltd 20251029 0 1.07 1.07 1.02 1.05 4300 13.65 down down correct
LGIH.US LGI Homes Inc 20251029 0 44.5 44.59 42.21 42.53 558338 42.53 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20251029 0 187.8 191.88 182.87 184.52 172800 184.52 down down correct
LGO.US Largo Resources Ltd 20251029 0 1.12 1.1773 1.1 1.15 682151 1.15 up up correct
LGVN.US Longeveron Inc 20251029 0 0.925 0.925 0.86 0.888 367300 0.888 down up incorrect
LI.US Li Auto Inc 20251029 0 21.5 21.5 20.85 20.98 4237471 20.98 down up incorrect
LIDR.US Aeye Inc 20251029 0 2.65 2.725 2.55 2.62 2615099 2.62 down up incorrect
LIDRW.US AEye Inc 20251029 0 0.1755 0.1818 0.163 0.163 9812 0.163 down up incorrect
LILA.US Liberty Latin America Ltd 20251029 0 8.01 8.01 7.51 7.6 423541 7.6 down up incorrect
LILAK.US Liberty Latin America Ltd 20251029 0 8.26 8.26 7.61 7.72 1060485 7.72 down up incorrect
LINC.US Lincoln Educational Services Corporation 20251029 0 22.33 22.405 20.73 21 277560 21 down up incorrect
LIND.US Lindblad Expeditions Holdings Inc 20251029 0 12.06 12.115 11.66 11.76 672956 11.76 down up incorrect
LINK.US Interlink Electronics Inc 20251029 0 6.33 6.55 6.235 6.27 68500 6.27 down down correct
LIQT.US LiqTech International Inc 20251029 0 2.3 2.57 2.3 2.35 8389 2.35 up up correct
LITE.US Lumentum Holdings Inc 20251029 0 201.09 214.5 198.11 214.28 6030158 214.28 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20251029 0 4 4.05 3.77 3.86 817400 3.86 down down correct
LIVE.US Live Ventures Incorporated 20251029 0 15.02 16.33 15.02 15.52 2700 15.52 up up correct
LIVN.US LivaNova PLC 20251029 0 53.65 54.86 53.18 53.34 681879 53.34 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20251029 0 4.28 4.55 4.12 4.35 105456 4.35 up up correct
LIXTW.US Lixte Biotechnology Holdings Inc 20251029 0 0.17 0.17 0.156 0.156 4600 0.156 down down correct
LKFN.US Lakeland Financial Corporation 20251029 0 57.71 59.37 56.435 56.79 193065 56.3047 down down correct
LKQ.US LKQ Corporation 20251029 0 30.77 30.88 30.02 30.04 4170904 29.7355 down down correct
LMAT.US LeMaitre Vascular Inc 20251029 0 89.41 90.51 88.326 88.87 128965 88.6652 down down correct
LMB.US Limbach Holdings Inc 20251029 0 97.97 100.7852 95.08 95.42 132979 95.42 down down correct
LMFA.US LM Funding America Inc 20251029 0 1.01 1.03 0.92 1 789500 1 down down correct
LMNR.US Limoneira Company 20251029 0 14.37 14.485 13.905 13.97 140555 13.8856 down down correct
LNSR.US LENSAR Inc 20251029 0 11.86 12.13 11.8509 11.9 36439 11.9 up up correct
LNT.US Alliant Energy Corporation 20251029 0 67.91 68.2399 67.53 67.79 2768800 66.7409 down down correct
LNTH.US Lantheus Holdings Inc 20251029 0 57.2 57.57 55.77 55.88 1254200 55.88 down down correct
LOAN.US Manhattan Bridge Capital Inc 20251029 0 4.99 5.19 4.91 4.93 28903 4.8094 down down correct
LOB.US Live Oak Bancshares Inc 20251029 0 32.06 33.04 31.66 31.85 319300 31.7945 down up incorrect
LOCO.US El Pollo Loco Holdings Inc 20251029 0 9.49 9.77 9.37 9.51 301447 9.51 up down incorrect
LOGC.US LogicBio Therapeutics Inc 20251029 0 7.3 7.72 7.18 7.7 113500 7.7 up down incorrect
LOGI.US Logitech International S.A 20251029 0 113.99 117.4 113.52 115.84 1388879 115.84 up down incorrect
LOOP.US Loop Industries Inc 20251029 0 1.71 1.74 1.64 1.64 31970 1.64 down down correct
LOPE.US Grand Canyon Education Inc 20251029 0 213.14 213.14 202.37 204.09 291296 204.09 down down correct
LOVE.US The Lovesac Company 20251029 0 15.07 15.14 14.17 14.24 381531 14.24 down down correct
LPCN.US Lipocine Inc 20251029 0 2.8 2.8 2.65 2.69 40810 2.69 down down correct
LPLA.US LPL Financial Holdings Inc 20251029 0 339.2 345.61 336.9625 343.62 949900 343.3463 up up correct
LPRO.US Open Lending Corporation 20251029 0 1.79 1.95 1.79 1.81 935487 1.81 up up correct
LPSN.US LivePerson Inc 20251029 0 6.2 6.25 5.99 6.05 180548 6.05 down down correct
LPTH.US LightPath Technologies Inc 20251029 0 8.26 8.45 7.96 8.2 1435753 8.2 down down correct
LPTX.US Leap Therapeutics Inc 20251029 0 0.52 0.529 0.4601 0.4781 4110080 0.4781 down up incorrect
LQDA.US Liquidia Corporation 20251029 0 23.3 23.94 22.05 22.45 2790842 22.45 down up incorrect
LQDT.US Liquidity Services Inc 20251029 0 24.11 24.3 23.24 23.52 120726 23.52 down up incorrect
LRCX.US Lam Research Corporation 20251029 0 158.25 163.09 158.09 160.67 12783300 160.214 up down incorrect
LRMR.US Larimar Therapeutics Inc 20251029 0 4.36 4.495 4.265 4.31 1372850 4.31 down down correct
LSBK.US Lake Shore Bancorp Inc 20251029 0 13.435 13.88 13.435 13.7 13514 13.5308 up up correct
LSCC.US Lattice Semiconductor Corporation 20251029 0 73.07 76.06 71.96 73.88 2845579 73.88 up up correct
LSTR.US Landstar System Inc 20251029 0 126.58 132.98 124.01 124.5 1042063 122.1105 down down correct
LTAFX.US Altst Strgs Fd A 20251029 0 15.13 15.13 15.13 15.13 0 14.4109
LTBR.US Lightbridge Corporation 20251029 0 24.14 27.2 23.54 26.47 1649000 26.47 up up correct
LTCFX.US Alternative Strategies Fund Class C 20251029 0 14.08 14.08 14.08 14.08 0 14.0097
LTCH.US Latch Inc 20251029 0 0.12 0.12 0.12 0.12 4100 0.12
LTIFX.US LTIFX 20251029 0 15.34 15.34 15.34 15.34 0 15.2634
LTRN.US Lantern Pharma Inc 20251029 0 3.9 3.95 3.75 3.82 117243 3.82 down down correct
LTRX.US Lantronix Inc 20251029 0 5.1 5.22 4.97 5 299039 5 down down correct
LTRYW.US Lottery Com 20251029 0 0.0146 0.0165 0.0133 0.0157 30111 0.0157 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20251029 0 1.26 1.28 1.23 1.25 843398 1.25 down down correct
LULU.US Lululemon Athletica Inc 20251029 0 178.71 178.99 169.77 170.3 5155700 170.3 down down correct
LUNA.US Luna Innovations Incorporated 20251029 0 1.69 1.72 1.5 1.72 350700 1.72 up up correct
LUNG.US Pulmonx Corporation 20251029 0 1.97 2.1192 1.75 1.92 6063027 1.92 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20251029 0 5.42 5.625 5.0001 5.125 12238 5.125 down down correct
LVO.US LiveOne Inc 20251029 0 5.22 5.52 5.1305 5.26 109696 5.26 up up correct
LVTX.US Lava Therapeutics B.V 20251029 0 1.61 1.625 1.58 1.605 84737 1.605 down down correct
LWAY.US Lifeway Foods Inc 20251029 0 25.1 25.2 24.1 24.16 123455 24.16 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20251029 0 4.86 5.02 4.61 4.73 1080378 4.73 down down correct
LX.US LexinFintech Holdings Ltd 20251029 0 4.07 4.07 3.635 3.69 11391910 3.69 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20251029 0 0.51 0.555 0.451 0.505 641000 0.505 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20251029 0 1.37 1.37 1.31 1.33 2224857 1.33 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20251029 0 16.71 17.06 16.47 16.59 12774 16.59 down down correct
LYFT.US Lyft Inc 20251029 0 20.04 20.38 19.77 20.02 13969136 20.02 down down correct
LYRA.US Lyra Therapeutics Inc 20251029 0 6.24 6.24 5.75 5.825 18762 5.825 down down correct
LYTS.US LSI Industries Inc 20251029 0 23.46 23.77 22.84 23.15 150213 23.0349 down down correct
LZ.US LegalZoom.com Inc 20251029 0 10.24 10.37 9.895 9.965 1989067 9.965 down down correct
MANH.US Manhattan Associates Inc 20251029 0 184.52 184.52 177.5 178.33 831811 178.33 down up incorrect
MAPS.US WM Technology Inc 20251029 0 1.09 1.09 1.04 1.06 1119872 1.06 down up incorrect
MAPSW.US WM Technology Inc 20251029 0 0.0266 0.0266 0.022 0.0224 29258 0.0224 down up incorrect
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20251029 0 11.3 11.3 11.3 11.3 0 11.3
MAQCU.US Maquia Capital Acquisition Corporation 20251029 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20251029 0 263.37 267.11 262.03 263.12 1378500 261.9935 down down correct
MARA.US Marathon Digital Holdings Inc 20251029 0 19.04 19.27 18.15 18.88 33793300 18.88 down down correct
MARK.US Remark Holdings Inc 20251029 0 0.005 0.005 0.004 0.005 2060 0.005
MARPS.US Marine Petroleum Trust 20251029 0 4.83 4.99 4.75 4.76 2300 4.6006 down down correct
MASI.US Masimo Corporation 20251029 0 146.4 147.17 141.66 142.91 653123 142.91 down down correct
MASS.US 908 Devices Inc 20251029 0 8.03 8.16 7.58 7.69 217686 7.69 down down correct
MAT.US Mattel Inc 20251029 0 19.14 19.41 18.96 19.03 4035700 19.03 down down correct
MATW.US Matthews International Corporation 20251029 0 23.35 23.35 22.63 23.16 296360 22.7042 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20251029 0 3.45 3.66 3.405 3.41 95060 3.41 down down correct
MBCN.US Middlefield Banc Corp 20251029 0 33.42 34.038 32.31 32.46 28164 32.0704 down down correct
MBIN.US Merchants Bancorp 20251029 0 33.49 33.64 31.3 31.75 265061 31.6624 down down correct
MBINN.US Merchants Bancorp 20251029 0 20.32 20.48 20.29 20.29 11700 19.8891 down down correct
MBIO.US Mustang Bio Inc 20251029 0 1.46 1.49 1.45 1.47 56842 1.47 up up correct
MBOT.US Microbot Medical Inc 20251029 0 2.23 2.2792 2.105 2.13 2982743 2.13 down down correct
MBRX.US Moleculin Biotech Inc 20251029 0 0.4822 0.5 0.4654 0.4796 62070 11.99 down down correct
MBUU.US Malibu Boats Inc 20251029 0 33.2 33.65 32.0335 32.57 132795 32.57 down down correct
MBWM.US Mercantile Bank Corporation 20251029 0 44.55 45.575 42.875 43.28 69691 42.6114 down down correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20251029 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20251029 0 26.05 26.35 25.32 25.45 68600 25.2344 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20251029 0 22.35 22.38 21.02 21.31 122350 21.31 down down correct
MCHP.US Microchip Technology Incorporated 20251029 0 63.68 64.31 62.14 62.54 9882000 61.6181 down down correct
MCHX.US Marchex Inc 20251029 0 1.81 1.85 1.76 1.77 22790 1.77 down down correct
MCRB.US Seres Therapeutics Inc 20251029 0 16.9 17.37 16.516 16.89 106000 16.89 down down correct
MCRI.US Monarch Casino & Resort Inc 20251029 0 92 93.07 88.4 89.05 76714 88.4963 down down correct
MDB.US MongoDB Inc 20251029 0 335.5 343.27 330 340.53 1072100 340.53 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20251029 0 427.07 434.4817 393.605 421.6 668131 421.6 down down correct
MDIA.US MediaCo Holding Inc 20251029 0 1.2 1.22 1.11 1.11 80750 1.11 down down correct
MDLZ.US Mondelez International Inc 20251029 0 58.47 59.27 56.99 57.85 20841600 57.3223 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20251029 0 4.7 4.83 4.7 4.8 520800 4.8 up up correct
MDWD.US MediWound Ltd 20251029 0 18.17 18.79 17.95 18.07 43538 18.07 down down correct
MDXG.US MiMedx Group Inc 20251029 0 6.82 7.36 6.74 7.19 3050400 7.19 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20251029 0 5.17 5.24 4.71 4.81 552000 4.81 down down correct
MEDP.US Medpace Holdings Inc 20251029 0 585.24 592.38 578.5 584.57 264815 584.57 down down correct
MELI.US MercadoLibre Inc 20251029 0 2283.42 2319.28 2251 2295.92 545820 2295.92 up up correct
MEOH.US Methanex Corporation 20251029 0 34.52 34.805 33.88 33.99 524291 33.8286 down down correct
MERC.US Mercer International Inc 20251029 0 2.41 2.428 2.25 2.3 823388 2.3 down down correct
MESA.US Mesa Air Group Inc 20251029 0 1.43 1.4303 1.355 1.36 13687 20.4 down down correct
MESO.US Mesoblast Limited 20251029 0 16.73 16.73 16.28 16.36 120757 16.36 down down correct
METC.US Ramaco Resources Inc 20251029 0 28.2 29.98 27.24 28.98 4108392 28.98 up up correct
MFH.US Mercurity Fintech Holding Inc 20251029 0 10.68 11.908 10.481 11.06 204200 11.06 up up correct
MFIN.US Medallion Financial Corp 20251029 0 9.61 9.91 9.26 9.3 79821 9.1876 down down correct
MGEE.US MGE Energy Inc 20251029 0 85.03 85.08 82.46 82.99 110705 82.0381 down down correct
MGIC.US Magic Software Enterprises Ltd 20251029 0 21 21.09 20.64 20.81 22945 20.6925 down down correct
MGNI.US Magnite Inc 20251029 0 19.82 20.02 18.54 18.64 3309000 18.64 down down correct
MGNX.US MacroGenics Inc 20251029 0 1.85 1.86 1.66 1.69 1799842 1.69 down down correct
MGPI.US MGP Ingredients Inc 20251029 0 25.66 26.77 24.28 24.69 470217 24.5754 down up incorrect
MGRC.US McGrath RentCorp 20251029 0 112.13 113.305 110.765 111.19 225049 110.7053 down up incorrect
MGTX.US MeiraGTx Holdings plc 20251029 0 9.27 9.38 8.81 8.93 275686 8.93 down up incorrect
MGYR.US Magyar Bancorp Inc 20251029 0 16.83 17 16.83 16.98 1605 16.8055 up down incorrect
MIDD.US The Middleby Corporation 20251029 0 129.77 130.377 124.655 125 1365939 125 down up incorrect
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20251029 0 1.3 1.31 1.18 1.22 32447 24.4 down down correct
MIND.US MIND Technology Inc 20251029 0 10.49 10.9623 10.3 10.77 210305 10.77 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20251029 0 70.25 71.87 68.34 70.46 428451 70.46 up up correct
MIST.US Milestone Pharmaceuticals Inc 20251029 0 1.83 1.867 1.76 1.84 1503000 1.84 up up correct
MITK.US Mitek Systems Inc 20251029 0 9.43 9.45 9.22 9.39 504032 9.39 down down correct
MKSI.US MKS Instruments Inc 20251029 0 144 146 139.86 141.4 1658600 141.0478 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20251029 0 15.08 15.08 14.28 14.3 6100 13.9611 down down correct
MKTX.US MarketAxess Holdings Inc 20251029 0 161.81 162.795 158.42 158.85 704777 157.458 down down correct
MLAB.US Mesa Laboratories Inc 20251029 0 77.37 78 75.34 76.71 73222 76.4294 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20251029 0 10.45 10.49 10.45 10.46 150555 10.46 up up correct
MLACU.US Malacca Straits Acquisition Company Limited 20251029 0 11 11 11 11 0 11
MLCO.US Melco Resorts & Entertainment Limited 20251029 0 8.11 8.28 8.075 8.08 2640464 8.08 down down correct
MLKN.US MillerKnoll Inc 20251029 0 16.89 16.89 15.85 16.01 467860 15.679 down down correct
MMLP.US Martin Midstream Partners L.P 20251029 0 2.74 2.79 2.73 2.75 4906 2.7398 up up correct
MMSI.US Merit Medical Systems Inc 20251029 0 82.97 83.39 81.12 81.39 705168 81.39 down down correct
MMYT.US MakeMyTrip Limited 20251029 0 81.94 83.94 76.45 77.3 3685128 77.3 down down correct
MNDO.US MIND C.T.I. Ltd 20251029 0 1.11 1.11 1.09 1.09 30742 1.09 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20251029 0 199.3 201.49 195.82 195.94 616000 195.94 down down correct
MNKD.US MannKind Corporation 20251029 0 5.3 5.67 5.24 5.54 7829700 5.54 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20251029 0 13.02 13.74 12.7002 12.91 1695344 12.91 down down correct
MNOV.US MediciNova Inc 20251029 0 1.22 1.22 1.18 1.18 25114 1.18 down down correct
MNPR.US Monopar Therapeutics Inc 20251029 0 79.4 85.94 77.01 84.155 127700 84.155 up up correct
MNRO.US Monro Inc 20251029 0 16.77 18.08 13.625 15.075 2424630 14.6676 down down correct
MNSB.US MainStreet Bancshares Inc 20251029 0 19.1 19.18 18.5 18.53 42052 18.3471 down down correct
MNSBP.US MainStreet Bancshares Inc 20251029 0 23.975 24.19 23.975 24.19 700 23.7322 up down incorrect
MNST.US Monster Beverage Corporation 20251029 0 68.87 68.92 66.41 66.56 5796947 66.56 down up incorrect
MNTK.US Montauk Renewables Inc 20251029 0 2.09 2.15 2 2.07 135369 2.07 down up incorrect
MNTS.US Momentus Inc 20251029 0 1.21 1.23 1.17 1.19 41406 21.25 down up incorrect
MNTSW.US Momentus Inc 20251029 0 0.0504 0.0504 0.0504 0.0504 57515 0.0504
MOFG.US MidWestOne Financial Group Inc 20251029 0 37.39 37.81 35.785 36.07 500283 35.6432 down down correct
MOGO.US Mogo Inc 20251029 0 1.64 1.67 1.59 1.6 141539 1.6 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20251029 0 3.75 3.75 3.75 3.75 0 3.75
MOMO.US Momo Inc 20251029 0 6.81 6.98 6.79 6.86 728229 6.86 up up correct
MORN.US Morningstar Inc 20251029 0 215.56 217.27 207.02 208.83 605539 208.3495 down down correct
MOTS.US Motus GI Holdings Inc 20251029 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
MOVE.US Movano Inc 20251029 0 6.78 6.85 6.5 6.565 18910 6.565 down up incorrect
MPAA.US Motorcar Parts of America Inc 20251029 0 16.93 17.54 16.72 17.03 210299 17.03 up down incorrect
MPB.US Mid Penn Bancorp Inc 20251029 0 29.81 29.88 28.59 28.77 115108 28.3691 down up incorrect
MPWR.US Monolithic Power Systems Inc 20251029 0 1095.97 1123.38 1090.5 1094.08 817568 1092.2327 down up incorrect
MQ.US Marqeta Inc. Class A Common Stock 20251029 0 4.61 4.67 4.51 4.53 5629900 4.53 down up incorrect
MRAI.US Marpai Inc. Class A Common Stock 20251029 0 1.5 1.5 1.37 1.38 8600 1.38 down up incorrect
MRAM.US Everspin Technologies Inc 20251029 0 10.64 11.1699 10.54 10.85 335401 10.85 up down incorrect
MRBK.US Meridian Corporation 20251029 0 14.7 15.15 14.26 14.32 80547 14.1008 down down correct
MRCC.US Monroe Capital Corporation 20251029 0 6.87 7.06 6.87 7.015 115912 6.8207 up up correct
MRCY.US Mercury Systems Inc 20251029 0 77.49 78.59 76.33 77.44 434402 77.44 down down correct
MREO.US Mereo BioPharma Group plc 20251029 0 2.11 2.15 1.91 1.92 1951591 1.92 down down correct
MRKR.US Marker Therapeutics Inc 20251029 0 1 1.0097 0.9701 0.9703 117251 0.9703 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20251029 0 2.57 2.66 2.07 2.07 540405 2.07 down down correct
MRNA.US Moderna Inc 20251029 0 25.44 25.55 24.41 24.7 8752800 24.7 down down correct
MRSN.US Mersana Therapeutics Inc 20251029 0 9.95 10.03 9.54 9.56 29230 9.56 down down correct
MRTN.US Marten Transport Ltd 20251029 0 9.84 10.069 9.765 9.86 873584 9.81 up up correct
MRUS.US Merus N.V 20251029 0 95.3 95.3 94.74 94.81 1135998 94.81 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20251029 0 3.2 3.28 3.055 3.07 1506535 3.07 down down correct
MRVL.US Marvell Technology Inc 20251029 0 90.755 91.51 89.05 90.15 13399860 90.0852 down down correct
MS.US PO 20251029 0 18.49 18.52 18.345 18.42 60750 18.1457 down down correct
MSBI.US Midland States Bancorp Inc 20251029 0 16.53 16.635 16.01 16.16 146445 15.6193 down down correct
MSEX.US Middlesex Water Company 20251029 0 60.78 60.78 57.56 58.01 87927 57.2378 down down correct
MSFT.US Microsoft Corporation 20251029 0 544.94 546.27 536.7287 541.55 36023000 539.3074 down down correct
MSGM.US Motorsport Games Inc 20251029 0 2.44 2.45 2.39 2.4 13700 2.4 down down correct
MSTR.US MicroStrategy Incorporated 20251029 0 284.38 286.18 274 275.36 10184100 275.36 down down correct
MSVB.US Mid 20251029 0 17.39 17.51 17.39 17.45 21600 17.45 up up correct
MTC.US Mmtec Inc 20251029 0 0.776 0.8 0.71 0.735 245200 0.735 down up incorrect
MTCH.US Match Group Inc 20251029 0 32.5 32.53 31.68 32.03 3127000 31.8425 down up incorrect
MTEX.US Mannatech Incorporated 20251029 0 8.76 9.023 8.61 8.841 3990 8.841 up down incorrect
MTLS.US Materialise NV 20251029 0 5.7 5.815 5.45 5.48 174377 5.48 down up incorrect
MTRX.US Matrix Service Company 20251029 0 14.31 15.205 14.29 14.9 258542 14.9 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20251029 0 149.28 154.54 149.04 152.66 1035055 152.66 up up correct
MU.US Micron Technology Inc 20251029 0 229.06 232.4 226.1 226.63 23217300 226.5385 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20251029 0 2.55 2.55 2.55 2.55 0 2.55
MVBF.US MVB Financial Corp 20251029 0 26.9 27.49 26 26.24 29500 25.9173 down down correct
MVIS.US MicroVision Inc 20251029 0 1.19 1.22 1.17 1.2 3904200 1.2 up up correct
MVST.US Microvast Holdings Inc 20251029 0 5.33 5.49 5.1735 5.38 5793785 5.38 up up correct
MVSTW.US Microvast Holdings Inc 20251029 0 0.4112 0.49 0.4 0.43 152443 0.43 up up correct
MXCT.US MaxCyte Inc. 20251029 0 1.55 1.57 1.51 1.51 715072 1.51 down down correct
MYFW.US First Western Financial Inc 20251029 0 22.59 22.909 22.35 22.76 45666 22.76 up up correct
MYGN.US Myriad Genetics Inc 20251029 0 8.1 8.18 7.76 7.91 766532 7.91 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20251029 0 1.53 1.57 1.43 1.46 205248 1.46 down down correct
MYPS.US Playstudios Inc 20251029 0 0.9447 0.9546 0.935 0.9351 169061 0.9351 down down correct
MYPSW.US MYPSW 20251029 0 0.017 0.017 0.017 0.017 600 0.017
MYRG.US MYR Group Inc 20251029 0 218.12 228.16 218.12 225.48 380000 225.48 up up correct
MYSZ.US My Size Inc 20251029 0 1.2 1.215 1.17 1.21 71700 1.21 up up correct
NAII.US Natural Alternatives International Inc 20251029 0 2.86 3 2.77 2.81 52565 2.81 down down correct
NAOV.US NanoVibronix Inc 20251029 0 5.87 5.8888 5.57 5.57 20959 5.57 down down correct
NATH.US Nathan's Famous Inc 20251029 0 105.05 107.09 103.95 105.12 55875 104.061 up up correct
NATR.US Nature's Sunshine Products Inc 20251029 0 13.77 13.99 13.31 13.42 63900 13.42 down down correct
NAUT.US Nautilus Biotechnology Inc 20251029 0 1.42 1.6301 1.36 1.41 797017 1.41 down down correct
NAVI.US Navient Corporation 20251029 0 12.33 12.628 11.47 11.67 1956794 11.3047 down down correct
NBIX.US Neurocrine Biosciences Inc 20251029 0 140 144.3 133.61 138.02 3007342 138.02 down down correct
NBN.US Northeast Bank 20251029 0 94.64 96.88 89.63 90.86 102753 90.8418 down down correct
NBST.US Newbury Street Acquisition Corporation 20251029 0 10.02 10.02 10.02 10.02 0 10.02
NBSTU.US Newbury Street Acquisition Corporation 20251029 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20251029 0 40.94 41.59 39.755 39.905 271814 39.2063 down down correct
NBTX.US Nanobiotix S.A 20251029 0 18.75 19.0981 17.7384 17.99 104917 17.99 down down correct
NCMI.US National CineMedia Inc 20251029 0 4.26 4.345 4.105 4.14 441041 4.1084 down down correct
NCNA.US NuCana plc 20251029 0 4.05 4.19 3.9 3.95 102500 3.95 down down correct
NCNO.US nCino Inc 20251029 0 26.79 26.81 25.77 25.8 5328900 25.8 down down correct
NCSM.US NCS Multistage Holdings Inc 20251029 0 39.18 42.15 39.18 40.16 8581 40.16 up up correct
NCTY.US The9 Limited 20251029 0 9.97 10.11 9.36 9.38 67900 9.38 down down correct
NDAQ.US Nasdaq Inc 20251029 0 87.2 87.455 85.15 85.42 4356332 85.1646 down down correct
NDLS.US Noodles & Company 20251029 0 0.7426 0.7799 0.7045 0.7184 45283 5.7472 down down correct
NDRA.US ENDRA Life Sciences Inc 20251029 0 5.28 5.28 4.97 5.01 30200 5.01 down down correct
NDSN.US Nordson Corporation 20251029 0 234.7 237.365 232.025 233.18 378468 232.3711 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20251029 0 20.18 20.52 19.86 19.965 40286 19.7896 down down correct
NEGG.US Newegg Commerce Inc 20251029 0 62.33 72 61.33 69.52 1568400 69.52 up up correct
NEO.US NeoGenomics Inc 20251029 0 10.11 10.49 10.04 10.28 5711100 10.28 up up correct
NEOG.US Neogen Corporation 20251029 0 6.11 6.445 6.075 6.23 3471668 6.23 up up correct
NEON.US Neonode Inc 20251029 0 3.2 3.23 3.11 3.2 332500 3.2
NEPH.US Nephros Inc 20251029 0 5.7 5.8155 5.4 5.45 51215 5.45 down down correct
NERV.US Minerva Neurosciences Inc 20251029 0 4.72 4.8 4.13 4.23 414700 4.23 down down correct
NESR.US National Energy Services Reunited Corp 20251029 0 13.04 14.5 12.74 14.1 5737600 14.1 up up correct
NEWT.US Newtek Business Services Corp 20251029 0 10.81 10.935 10.42 10.55 281092 10.3861 down down correct
NEXI.US NexImmune Inc 20251029 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20251029 0 6.045 6.1365 5.81 5.87 2363198 5.87 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20251029 0 10.37 10.645 10.15 10.24 194427 10.0123 down down correct
NFE.US New Fortress Energy Inc 20251029 0 1.5 1.53 1.31 1.32 14595030 1.32 down down correct
NFLX.US Netflix Inc 20251029 0 1099.84 1108.55 1096 1100.41 33994870 110.041 up up correct
NHTC.US Natural Health Trends Corp 20251029 0 4.46 4.57 4.35 4.45 83100 4.106 down down correct
NICE.US NICE Ltd 20251029 0 137.17 137.17 133.88 134.31 374374 134.31 down down correct
NICHX.US NICHX 20251029 0 26.59 26.59 26.59 26.59 0 25.9919
NISN.US Nisun International Enterprise Development Group Co. Ltd 20251029 0 3.72 3.91 3.57 3.665 13536 3.665 down down correct
NIU.US Niu Technologies 20251029 0 4.27 4.38 4.2 4.2 412309 4.2 down down correct
NKSH.US National Bankshares Inc 20251029 0 28.49 29.225 27 27.18 13425 26.4815 down up incorrect
NKTR.US Nektar Therapeutics 20251029 0 60.95 61.99 59.0101 59.63 364972 59.63 down up incorrect
NKTX.US Nkarta Inc 20251029 0 2.29 2.29 2.035 2.09 2753100 2.09 down up incorrect
NLSP.US NLS Pharmaceutics AG 20251029 0 0.9492 0.9492 0.74 0.74 1465923 7.4 down up incorrect
NLSPW.US NLS Pharmaceutics AG 20251029 0 0.0162 0.0224 0.0148 0.0185 13668 0.0185 up up correct
NMFC.US New Mountain Finance Corporation 20251029 0 9.73 9.82 9.64 9.65 693644 9.3277 down down correct
NMIH.US NMI Holdings Inc 20251029 0 35.61 35.94 35.26 35.58 388576 35.58 down down correct
NMRD.US Nemaura Medical Inc 20251029 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NMRK.US Newmark Group Inc 20251029 0 19.19 19.2 18.565 18.62 1268678 18.586 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20251029 0 0.85 0.85 0.7718 0.7855 214144 0.7855 down down correct
NNAVW.US NextNav Inc. Warrant 20251029 0 4.48 5.465 4.275 5.1501 116620 5.1501 up up correct
NNBR.US NN Inc 20251029 0 1.93 1.98 1.88 1.9 289455 1.9 down down correct
NNDM.US Nano Dimension Ltd 20251029 0 1.69 1.7 1.62 1.62 2980000 1.62 down down correct
NNOX.US Nano 20251029 0 3.89 3.9299 3.71 3.74 1190048 3.74 down down correct
NODK.US NI Holdings Inc 20251029 0 13.3448 13.3448 13.17 13.21 9317 13.21 down down correct
NOTV.US Inotiv Inc 20251029 0 1.33 1.432 1.22 1.33 886554 1.33
NOVT.US Novanta Inc 20251029 0 127.3 131.26 127.3 128.61 390742 128.61 up up correct
NPCE.US NeuroPace Inc 20251029 0 10.61 10.8 10.02 10.13 124456 10.13 down down correct
NRC.US National Research Corporation 20251029 0 13.3 13.9 13.2 13.45 141133 13.3356 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20251029 0 11.76 11.87 11.5 11.62 533358 11.62 down down correct
NRIM.US Northrim BanCorp Inc 20251029 0 22.8 23.115 21.98 22.22 134833 21.945 down down correct
NRIX.US Nurix Therapeutics Inc 20251029 0 11.83 12.01 11.37 11.7 1851500 11.7 down down correct
NRXP.US NRx Pharmaceuticals Inc 20251029 0 3 3.09 2.91 3.05 241510 3.05 up up correct
NSIT.US Insight Enterprises Inc 20251029 0 105.06 105.445 102.71 103.67 544730 103.67 down down correct
NSPR.US InspireMD Inc 20251029 0 2.22 2.41 2.22 2.27 422000 2.27 up up correct
NSSC.US Napco Security Technologies Inc 20251029 0 43.98 44.66 43.27 43.76 246388 43.6178 down down correct
NSYS.US Nortech Systems Incorporated 20251029 0 9.35 9.63 9.26 9.59 2300 9.59 up up correct
NTAP.US NetApp Inc 20251029 0 115.96 116.25 113.79 114.12 2164668 113.5659 down down correct
NTCT.US NetScout Systems Inc 20251029 0 27 27.015 26.28 26.52 530916 26.52 down down correct
NTES.US NetEase Inc 20251029 0 146 146.02 143.99 145 464400 144.4085 down down correct
NTGR.US NETGEAR Inc 20251029 0 33.88 34.37 33.38 33.61 577241 33.61 down down correct
NTIC.US Northern Technologies International Corporation 20251029 0 7.6 7.67 7.6 7.66 2367 7.6516 up up correct
NTLA.US Intellia Therapeutics Inc 20251029 0 13.77 14 12.625 13.12 18010670 13.12 down down correct
NTNX.US Nutanix Inc 20251029 0 68.05 68.7 67.23 68.14 2146770 68.14 up up correct
NTRA.US Natera Inc 20251029 0 188.06 195.12 188.06 192.81 893286 192.81 up up correct
NTRB.US Nutriband Inc. Common Stock 20251029 0 7.6 7.81 6.93 6.93 60533 6.93 down down correct
NTRBW.US Nutriband Inc. Warrant 20251029 0 2.61 2.61 2.61 2.61 200 2.61
NTRS.US Northern Trust Corporation 20251029 0 126.4 128.9 125.73 127.26 1159900 125.7905 up up correct
NTRSO.US Northern Trust Corporation 20251029 0 20.3 20.37 20.15 20.18 15700 19.877 down down correct
NTWK.US NetSol Technologies Inc 20251029 0 4.3 4.5545 4.25 4.34 114411 4.34 up down incorrect
NUVL.US Nuvalent Inc. Class A Common Stock 20251029 0 100.88 103.92 99.59 102.97 552936 102.97 up up correct
NUWE.US Nuwellis Inc 20251029 0 3.1 3.1 3.01 3.05 18700 3.05 down down correct
NVAX.US Novavax Inc 20251029 0 8.5 8.58 8.28 8.38 2660600 8.38 down down correct
NVCR.US NovoCure Limited 20251029 0 13.29 13.71 13.29 13.48 1311509 13.48 up up correct
NVDA.US NVIDIA Corporation 20251029 0 207.98 212.1899 204.775 207.04 308829594 207.0285 down down correct
NVEC.US NVE Corporation 20251029 0 72.36 73.56 71.55 72 43900 69.9059 down down correct
NVFY.US Nova LifeStyle Inc 20251029 0 5.73 5.74 5.6 5.64 1540607 5.64 down down correct
NVMI.US Nova Measuring Instruments Ltd 20251029 0 349.57 358.44 348.36 351.58 345172 351.58 up up correct
NVNO.US enVVeno Medical Corp 20251029 0 0.701 0.75 0.701 0.719 3443 25.165 up up correct
NVOS.US Novo Integrated Sciences Inc 20251029 0 0.005 0.005 0.0005 0.005 14213 0.005
NVTS.US Navitas Semiconductor Corporation Common Stock 20251029 0 13.175 13.95 12.89 13.57 30130500 13.57 up up correct
NVVE.US Nuvve Holding Corp 20251029 0 0.222 0.228 0.211 0.216 19175 8.64 down down correct
NVVEW.US Nuvve Holding Corp 20251029 0 0.0166 0.0184 0.0166 0.0182 20007 0.0182 up up correct
NWBI.US Northwest Bancshares Inc 20251029 0 11.92 12.035 11.605 11.72 2072867 11.353 down down correct
NWE.US NorthWestern Corporation 20251029 0 60.73 61.19 59.63 59.83 328733 59.2479 down down correct
NWFL.US Norwood Financial Corp 20251029 0 26.67 26.95 25.5 26.22 36065 25.9226 down down correct
NWL.US Newell Brands Inc 20251029 0 4.96 5.02 4.88 4.93 6670600 4.7601 down down correct
NWPX.US Northwest Pipe Company 20251029 0 55.15 57.46 54.83 55.68 66247 55.68 up up correct
NWS.US News Corporation 20251029 0 31.02 31.03 30.19 30.27 780900 30.27 down down correct
NWSA.US News Corporation 20251029 0 26.62 26.62 25.99 26.05 3189068 26.05 down down correct
NXPI.US NXP Semiconductors N.V 20251029 0 212.28 213.02 202.48 204.71 5104800 203.7998 down down correct
NXST.US Nexstar Media Group Inc 20251029 0 191.12 193.045 186.09 188.65 315254 185.3272 down down correct
NXTC.US NextCure Inc 20251029 0 10.4 12.39 10.38 11.97 71400 11.97 up up correct
NXTP.US Nextplay Technologies Inc 20251029 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NYMTL.US New York Mortgage Trust Inc Preferred 20251029 0 22.3 22.4 22.21 22.219 2708 22.219 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20251029 0 5 5.24 4.96 5.095 21706 5.095 up up correct
OBLG.US Oblong Inc 20251029 0 3 3.02 2.77 2.82 30600 2.82 down up incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20251029 0 24.1 24.79 23.25 23.44 33400 23.1587 down up incorrect
OCC.US Optical Cable Corporation 20251029 0 7.65 8.09 7.32 7.74 35300 7.74 up down incorrect
OCCI.US OFS Credit Company Inc 20251029 0 4.9 4.93 4.76 4.77 276900 4.3207 down up incorrect
OCCIO.US OFS Credit Company Inc 20251029 0 24.85 24.98 24.85 24.94 7300 24.4337 up down incorrect
OCFC.US OceanFirst Financial Corp 20251029 0 18.62 19.46 18.62 18.91 1134941 18.5025 up up correct
OCG.US Oriental Culture Holding LTD 20251029 0 3.24 3.24 3.24 3.24 0 693
OCGN.US Ocugen Inc 20251029 0 1.51 1.55 1.49 1.5 2119700 1.5 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20251029 0 14.2 14.23 13.96 14.02 797460 13.6073 down down correct
OCUL.US Ocular Therapeutix Inc 20251029 0 11.5 11.695 11.31 11.48 1670698 11.48 down down correct
ODFL.US Old Dominion Freight Line Inc 20251029 0 142.03 146.99 134.03 136.13 4290600 135.6711 down down correct
ODP.US The ODP Corporation 20251029 0 27.79 27.83 27.77 27.77 1462100 27.77 down down correct
OESX.US Orion Energy Systems Inc 20251029 0 9.99 9.99 9.64 9.64 4187 9.64 down down correct
OFIX.US Orthofix Medical Inc 20251029 0 15.95 16.045 15.24 15.32 255067 15.32 down down correct
OFLX.US Omega Flex Inc 20251029 0 28.86 29.06 27.7 27.92 27800 27.6035 down down correct
OFS.US OFS Capital Corporation 20251029 0 7.1 7.1899 6.9 6.99 88539 6.7556 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20251029 0 23.55 23.55 23.55 23.55 0 23.2474
OGI.US OrganiGram Holdings Inc 20251029 0 1.64 1.67 1.6 1.6 385400 1.6 down down correct
OKTA.US Okta Inc 20251029 0 89.255 89.28 87.08 87.65 1720582 87.65 down down correct
OLB.US The OLB Group Inc 20251029 0 1.24 1.2401 1.18 1.18 15401 1.18 down down correct
OLED.US Universal Display Corporation 20251029 0 149.6 152.24 148.59 149.18 351153 148.6099 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20251029 0 123.57 125.74 122.33 123.52 938926 123.52 down down correct
OLMA.US Olema Pharmaceuticals Inc 20251029 0 8.72 8.775 8.44 8.64 772900 8.64 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20251029 0 1.09 1.115 1.03 1.04 1159200 1.04 down down correct
OM.US Outset Medical Inc 20251029 0 14.21 14.25 13.37 13.48 192400 13.48 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20251029 0 103.26 103.44 102.24 102.72 45542 94.6658 down down correct
OMCL.US Omnicell Inc 20251029 0 29.89 30.125 29.09 29.57 879179 29.57 down down correct
OMER.US Omeros Corporation 20251029 0 8 8.0201 7.51 7.68 1416792 7.68 down down correct
OMEX.US Odyssey Marine Exploration Inc 20251029 0 2.37 2.43 2.28 2.32 1938323 2.32 down down correct
OMQS.US OMNIQ Corp. Common Stock 20251029 0 0.1395 0.1395 0.1395 0.1395 1106 0.1395
ON.US ON Semiconductor Corporation 20251029 0 52.3 52.55 51.03 51.4 9858222 51.4 down down correct
ONB.US Old National Bancorp 20251029 0 20.18 20.64 20 20.09 5806300 19.8415 down down correct
ONCY.US Oncolytics Biotech Inc 20251029 0 1.23 1.23 1.14 1.17 762832 1.17 down down correct
ONDS.US Ondas Holdings Inc 20251029 0 6.895 6.95 6.52 6.75 36219300 6.75 down down correct
ONEW.US OneWater Marine Inc 20251029 0 15.86 16.055 15.46 15.64 221009 15.64 down down correct
OPBK.US OP Bancorp 20251029 0 13.64 13.74 13.295 13.4 39703 13.1708 down down correct
OPCH.US Option Care Health Inc 20251029 0 28.09 28.71 27.75 28.67 4684272 28.67 up up correct
OPEN.US Opendoor Technologies Inc 20251029 0 8 8.25 7.5 7.65 96269500 7.65 down down correct
OPGN.US OpGen Inc 20251029 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
OPHC.US OptimumBank Holdings Inc 20251029 0 4.11 4.13 4.06 4.07 20500 4.07 down down correct
OPINL.US Office Properties Income Trust 20251029 0 2.5 2.53 2.3 2.53 27700 2.53 up up correct
OPK.US OPKO Health Inc 20251029 0 1.44 1.47 1.41 1.43 2541885 1.43 down down correct
OPRA.US Opera Limited 20251029 0 15.77 15.865 14.61 14.99 2138711 14.581 down down correct
OPRT.US Oportun Financial Corporation 20251029 0 5.58 5.58 5.235 5.36 588623 5.36 down down correct
OPRX.US OptimizeRx Corporation 20251029 0 21.03 21.56 20.24 20.56 270553 20.56 down up incorrect
ORGN.US Origin Materials Inc 20251029 0 0.6405 0.6658 0.61 0.625 781764 0.625 down up incorrect
ORGNW.US Origin Materials Inc Warrant 20251029 0 0.023 0.0289 0.0187 0.0221 89596 0.0221 down up incorrect
ORGO.US Organogenesis Holdings Inc 20251029 0 4.19 4.39 4.13 4.17 599028 4.17 down up incorrect
ORGS.US Orgenesis Inc 20251029 0 0.15 0.15 0.15 0.15 0 0.15
ORIC.US ORIC Pharmaceuticals Inc 20251029 0 13.42 13.57 12.895 12.93 1102769 12.93 down up incorrect
ORLY.US O'Reilly Automotive Inc 20251029 0 95.58 96.52 94.13 94.52 4976900 94.52 down up incorrect
ORMP.US Oramed Pharmaceuticals Inc 20251029 0 2.33 2.415 2.326 2.37 90707 2.2094 up down incorrect
ORRF.US Orrstown Financial Services Inc 20251029 0 34.05 34.23 32.935 33.2 113373 32.6805 down up incorrect
OSBC.US Old Second Bancorp Inc 20251029 0 18.52 18.7 17.11 18.33 391332 18.1954 down down correct
OSIS.US OSI Systems Inc 20251029 0 252.93 256.78 244.79 249.37 140520 249.37 down down correct
OSPN.US OneSpan Inc 20251029 0 16.1 16.1 15.035 15.16 355598 15.015 down down correct
OSS.US One Stop Systems Inc 20251029 0 5.06 5.3 5.05 5.11 413015 5.11 up up correct
OSUR.US OraSure Technologies Inc 20251029 0 2.87 2.88 2.79 2.79 586795 2.79 down down correct
OSW.US OneSpaWorld Holdings Limited 20251029 0 20.48 22.115 20.48 21.94 744999 21.8853 up up correct
OTEX.US Open Text Corporation 20251029 0 39.79 39.81 38.01 38.14 1220000 37.4263 down down correct
OTLK.US Outlook Therapeutics Inc 20251029 0 1.31 1.33 1.2612 1.28 775699 1.28 down down correct
OTLY.US Oatly Group AB 20251029 0 15.51 15.99 14.31 15.08 174362 15.08 down down correct
OTRKP.US Ontrak Inc 20251029 0 0 0 0 0 0 0
OTTR.US Otter Tail Corporation 20251029 0 77.65 78.6099 77 77.26 248871 76.2727 down down correct
OVBC.US Ohio Valley Banc Corp 20251029 0 35.35 36.015 34.32 34.67 22992 34.2547 down down correct
OVID.US Ovid Therapeutics Inc 20251029 0 1.53 1.53 1.44 1.45 1137546 1.45 down down correct
OVLY.US Oak Valley Bancorp 20251029 0 27.6 27.78 26.47 27.05 10894 26.7325 down down correct
OWSCX.US OWSCX 20251029 0 19.46 19.46 19.46 19.46 0 19.0134
OXBR.US Oxbridge Re Holdings Limited 20251029 0 1.6952 1.6952 1.59 1.63 6073 1.63 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20251029 0 0.3865 0.3865 0.3 0.35 7582 0.35 down down correct
OXLC.US Oxford Lane Capital Corp 20251029 0 15.43 15.53 15.16 15.24 878500 13.4939 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20251029 0 23.81 23.839 23.81 23.839 600 23.4226 up up correct
OXLCP.US Oxford Lane Capital Corp 20251029 0 24.45 24.46 24.45 24.46 700 23.9476 up up correct
OXSQ.US Oxford Square Capital Corp 20251029 0 1.85 1.89 1.8344 1.86 495432 1.7282 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20251029 0 24.19 24.19 24.19 24.19 0 23.8473
OZK.US Bank OZK 20251029 0 45.21 45.88 44.645 45.08 1190913 44.6478 down up incorrect
OZKAP.US Bank OZK 4.625% Series A Non 20251029 0 17.29 17.417 17.285 17.3 9700 16.7155 up down incorrect
PAA.US Plains All American Pipeline L.P 20251029 0 16.88 17.055 16.815 16.9 3351882 16.1721 up down incorrect
PAAS.US Pan American Silver Corp 20251029 0 36.24 36.24 34.88 35.09 5232900 34.8647 down up incorrect
PACB.US Pacific Biosciences of California Inc 20251029 0 1.98 2.05 1.97 2.01 9548058 2.01 up down incorrect
PAGP.US Plains GP Holdings L.P 20251029 0 17.75 17.88 17.655 17.68 1368887 16.9543 down down correct
PAHC.US Phibro Animal Health Corporation 20251029 0 41.53 42.55 40.63 41.19 226513 40.9842 down down correct
PALI.US Palisade Bio Inc 20251029 0 1.88 2.14 1.88 2.12 12738900 2.12 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20251029 0 4.81 5.025 4.81 4.88 219586 4.8191 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20251029 0 219.31 219.8135 216 217.16 4607680 217.16 down down correct
PASG.US Passage Bio Inc 20251029 0 7.72 7.73 7.19 7.43 32300 7.43 down down correct
PATK.US Patrick Industries Inc 20251029 0 103.97 104.68 98.19 98.89 799000 98.1224 down up incorrect
PAVM.US PAVmed Inc 20251029 0 0.449 0.4539 0.43 0.4378 18697 13.134 down up incorrect
PAX.US Patria Investments Limited 20251029 0 14.92 15.03 14.505 14.58 326700 14.2785 down up incorrect
PAYO.US Payoneer Global Inc. Common Stock 20251029 0 6.04 6.06 5.845 5.87 2855543 5.87 down up incorrect
PAYS.US PaySign Inc 20251029 0 5.71 5.77 5.42 5.44 367781 5.44 down up incorrect
PAYX.US Paychex Inc 20251029 0 122.35 122.5 117 117.4 4918962 115.0795 down up incorrect
PBBK.US PB Bankshares Inc. Common Stock 20251029 0 19.65 19.65 19.65 19.65 300 19.65
PBFS.US Pioneer Bancorp Inc 20251029 0 13.13 13.15 12.9 13.06 27504 13.06 down down correct
PBHC.US Pathfinder Bancorp Inc 20251029 0 15.1674 15.1674 15.06 15.14 3438 15.0344 down down correct
PBLA.US Panbela Therapeutics Inc 20251029 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
PBYI.US Puma Biotechnology Inc 20251029 0 5.22 5.32 5.14 5.16 417145 5.16 down down correct
PCAR.US PACCAR Inc 20251029 0 98.79 100.88 97.53 98.21 3037500 96.4025 down down correct
PCB.US PCB Bancorp 20251029 0 21.4 21.68 20.99 21.19 46100 20.7913 down down correct
PCH.US PotlatchDeltic Corporation 20251029 0 41.8 41.88 40.5 40.62 682000 40.1662 down down correct
PCRX.US Pacira BioSciences Inc 20251029 0 21.17 21.46 20.85 21.01 424879 21.01 down down correct
PCSA.US Processa Pharmaceuticals Inc 20251029 0 0.315 0.434 0.315 0.389 1039188 9.725 up up correct
PCT.US PureCycle Technologies Inc 20251029 0 12.95 13.38 12.11 12.16 3691100 12.16 down down correct
PCTTU.US PureCycle Technologies Inc 20251029 0 17.8 17.8 17.8 17.8 0 17.8
PCTTW.US PureCycle Technologies Inc 20251029 0 3.389 3.389 2.95 2.95 27526 2.95 down down correct
PCTY.US Paylocity Holding Corporation 20251029 0 148.03 148.03 140.555 141.43 894675 141.43 down down correct
PCVX.US Vaxcyte Inc 20251029 0 44.14 45.13 43.42 43.52 1102389 43.52 down down correct
PCYO.US Pure Cycle Corporation 20251029 0 10.96 11.04 10.86 10.91 76018 10.91 down down correct
PDD.US Pinduoduo Inc 20251029 0 139.05 139.41 137 138.08 9374400 138.08 down down correct
PDEX.US Pro 20251029 0 28.5775 31.45 28.5775 30.71 79422 30.71 up up correct
PDFS.US PDF Solutions Inc 20251029 0 28.62 29.87 28.62 29.22 228995 29.22 up down incorrect
PDLB.US PDL Community Bancorp 20251029 0 14.56 14.64 14.0597 14.2 67806 14.2 down up incorrect
PDSB.US PDS Biotechnology Corporation 20251029 0 0.9116 1.16 0.9116 1.01 6467185 1.01 up down incorrect
PDSKX.US PDSKX 20251029 0 27.02 27.02 27.02 27.02 0 26.7702
PDSRX.US PDSRX 20251029 0 26.82 26.82 26.82 26.82 0 26.5721
PDSYX.US PDSYX 20251029 0 27.39 27.39 27.39 27.39 0 27.1404
PEB.US PH 20251029 0 17.42 17.7594 17.42 17.7594 1152 17.4083 up down incorrect
PEBK.US Peoples Bancorp of North Carolina Inc 20251029 0 30.3 30.3 29.12 29.5 7362 29.0221 down up incorrect
PEBO.US Peoples Bancorp Inc 20251029 0 29.44 29.73 28.51 28.74 209648 27.9742 down up incorrect
PECO.US Phillips Edison & Company Inc. Common Stock 20251029 0 34.09 34.51 33.715 34.07 1181506 33.6582 down down correct
PEGA.US Pegasystems Inc 20251029 0 65 65.385 63.21 63.37 1507821 63.3382 down down correct
PENN.US Penn National Gaming Inc 20251029 0 17.03 17.16 16.53 16.61 3459481 16.61 down down correct
PEP.US PepsiCo Inc 20251029 0 148.05 148.66 143.67 146.16 7767600 143.4626 down down correct
PERI.US Perion Network Ltd 20251029 0 9.56 9.5925 9.3 9.35 167207 9.35 down down correct
PESI.US Perma 20251029 0 13.95 14.9092 13.7918 14.28 345820 14.28 up down incorrect
PETS.US PetMed Express Inc 20251029 0 2.58 2.68 2.5401 2.59 80861 2.59 up down incorrect
PETV.US PetVivo Holdings Inc. Common Stock 20251029 0 1.44 1.45 1.39 1.45 16075 1.45 up down incorrect
PETZ.US TDH Holdings Inc 20251029 0 1.06 1.1098 1.06 1.06 11268 1.06
PFALX.US PFALX 20251029 0 7.2 7.2 7.2 7.2 0 6.8466
PFBC.US Preferred Bank 20251029 0 92 92.6 89.54 90.51 106600 89.7566 down up incorrect
PFFLX.US PFFLX 20251029 0 7.2 7.2 7.2 7.2 0 6.8543
PFG.US Principal Financial Group Inc 20251029 0 81.7 83.24 80.935 82.43 1194389 81.6577 up up correct
PFIS.US Peoples Financial Services Corp 20251029 0 47.93 48.4964 46.61 47.06 20975 45.9557 down down correct
PFLT.US PennantPark Floating Rate Capital Ltd 20251029 0 9.24 9.36 9.15 9.21 994400 8.8073 down down correct
PFX.US Phenixfin Corporation 20251029 0 43 43.475 43 43 1705 43
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20251029 0 23.7 23.7 23.7 23.7 0 23.3738
PGC.US Peapack 20251029 0 26.36 26.71 25.56 25.7 126116 25.6126 down down correct
PGEN.US Precigen Inc 20251029 0 4.05 4.09 3.94 4.01 2138100 4.01 down down correct
PGNY.US Progyny Inc 20251029 0 19.23 19.4 19 19.09 992800 19.09 down down correct
PHAR.US Pharming Group NV 20251029 0 13.82 13.82 13.1316 13.41 15466 13.41 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20251029 0 13.57 13.7 13.02 13.53 942969 13.53 down down correct
PHIO.US Phio Pharmaceuticals Corp 20251029 0 2.14 2.153 2.02 2.065 46911 2.065 down down correct
PHUN.US Phunware Inc 20251029 0 2.69 2.731 2.494 2.54 392100 2.54 down up incorrect
PHVS.US Pharvaris N.V 20251029 0 22.77 22.83 21.99 22.08 80501 22.08 down up incorrect
PI.US Impinj Inc 20251029 0 236.25 245.93 236.025 241.91 618900 241.91 up down incorrect
PIIVX.US PIIVX 20251029 0 44.18 44.18 44.18 44.18 0 44.18
PINC.US Premier Inc 20251029 0 28.13 28.18 28.1 28.11 877515 28.11 down up incorrect
PKBK.US Parke Bancorp Inc 20251029 0 21.63 21.92 21.26 21.6 21966 21.4447 down up incorrect
PKOH.US Park 20251029 0 20.85 21.2663 20.21 20.45 31269 20.2218 down down correct
PLAB.US Photronics Inc 20251029 0 24.5 24.7478 23.85 24.12 518325 24.12 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20251029 0 17.05 17.095 16.05 16.09 1213785 16.09 down down correct
PLBC.US Plumas Bancorp 20251029 0 40.97 41.15 39.8 40.41 15200 39.8615 down down correct
PLBY.US PLBY Group Inc 20251029 0 1.32 1.34 1.28 1.32 278271 1.32
PLCE.US The Children's Place Inc 20251029 0 8.71 8.7864 7.72 7.85 639460 7.85 down down correct
PLMR.US Palomar Holdings Inc 20251029 0 112 112.95 111.5 112.49 237000 112.49 up up correct
PLPC.US Preformed Line Products Company 20251029 0 228.98 238.94 227.508 234.95 137474 234.7172 up up correct
PLRX.US Pliant Therapeutics Inc 20251029 0 1.78 1.805 1.71 1.74 596091 1.74 down down correct
PLSE.US Pulse Biosciences Inc 20251029 0 17.27 17.54 16.86 17.11 106358 17.11 down down correct
PLTK.US Playtika Holding Corp 20251029 0 3.79 3.79 3.695 3.72 1491400 3.6286 down down correct
PLUG.US Plug Power Inc 20251029 0 2.82 3.05 2.7 2.76 132139703 2.76 down down correct
PLUS.US ePlus inc 20251029 0 73.91 74.405 71.535 72.42 138530 71.9916 down down correct
PLXS.US Plexus Corp 20251029 0 143.35 144.7 138.34 139.47 259918 139.47 down down correct
PMAAX.US PMAAX 20251029 0 10.21 10.21 10.21 10.21 0 10.0435
PMCB.US PharmaCyte Biotech Inc. Common Stock 20251029 0 0.962 1.001 0.9341 0.9601 70774 0.9601 down down correct
PMFLX.US PMFLX 20251029 0 10.21 10.21 10.21 10.21 0 10.0235
PMT.US PC 20251029 0 19.1398 19.18 19.06 19.07 10806 18.2443 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20251029 0 16.65 17.23 16.11 16.18 82647 16.18 down down correct
PMVP.US PMV Pharmaceuticals Inc 20251029 0 1.47 1.5 1.4 1.42 424948 1.42 down down correct
PNBK.US Patriot National Bancorp Inc 20251029 0 1.24 1.25 1.15 1.17 433100 1.17 down down correct
PNFP.US Pinnacle Financial Partners Inc 20251029 0 85.3 85.99 83.57 84.38 1098174 83.7251 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20251029 0 25.15 25.2899 25.06 25.09 32313 24.6687 down down correct
PNNT.US PennantPark Investment Corporation 20251029 0 6.6 6.67 6.51 6.52 378600 6.1718 down down correct
PNRG.US PrimeEnergy Resources Corporation 20251029 0 131.45 138.97 127.21 128.92 68649 128.92 down down correct
PNTG.US The Pennant Group Inc 20251029 0 25.89 26.13 24.805 25.03 185463 25.03 down down correct
POAI.US Predictive Oncology Inc 20251029 0 9.74 10.097 8.47 8.84 34299 8.84 down down correct
PODD.US Insulet Corporation 20251029 0 322.67 323.04 314.92 316.17 571113 316.17 down down correct
POLA.US Polar Power Inc 20251029 0 3.92 4.13 3.61 3.81 308500 3.81 down down correct
POOL.US Pool Corporation 20251029 0 286.51 290.02 282.62 283.55 838299 282.1258 down down correct
POW.US Powered Brands 20251029 0 20.3 20.71 20.22 20.497 21500 20.4578 up up correct
POWI.US Power Integrations Inc 20251029 0 42.88 42.88 41.09 41.49 942800 41.0488 down down correct
POWL.US Powell Industries Inc 20251029 0 385.58 413 382.0001 408.37 335787 407.8342 up up correct
POWW.US AMMO Inc 20251029 0 1.56 1.66 1.55 1.6 976182 1.6 up up correct
POWWP.US AMMO Inc 20251029 0 24.21 24.21 24.21 24.21 100 23.1444
PPBT.US Purple Biotech Ltd 20251029 0 1.07 1.41 0.863 1.06 41728390 10.6 down down correct
PPC.US Pilgrim's Pride Corporation 20251029 0 37.62 38.92 37.4 38.12 2886673 38.12 up up correct
PPIH.US Perma 20251029 0 28.08 29.125 27.619 28.21 71551 28.21 up up correct
PPSI.US Pioneer Power Solutions Inc 20251029 0 4.6 4.6709 4.35 4.41 93220 4.41 down down correct
PPTA.US Midas Gold Corp. 20251029 0 25.95 26 23.17 23.51 5922500 23.51 down down correct
PRAA.US PRA Group Inc 20251029 0 14.55 14.57 13.73 13.93 242411 13.93 down down correct
PRAX.US Praxis Precision Medicines Inc 20251029 0 198.29 198.29 191.651 195.76 631300 195.76 down down correct
PRCH.US Porch Group Inc 20251029 0 15.5 16 15.04 15.32 1884888 15.32 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20251029 0 36.87 37.11 35.595 35.93 1583400 35.93 down down correct
PRDO.US Perdoceo Education Corporation 20251029 0 36.36 36.36 34.3 34.64 615500 34.2991 down down correct
PRFX.US PainReform Ltd 20251029 0 1.31 1.3141 1.2501 1.26 8903 6.3 down down correct
PRGS.US Progress Software Corporation 20251029 0 45.63 45.6441 42.255 42.56 929598 42.56 down down correct
PRIM.US Primoris Services Corporation 20251029 0 141.67 146.16 140 144.26 815201 144.1672 up up correct
PRIVX.US Sharespost 100 Fund 20251029 0 43.37 43.37 43.37 43.37 0 43.37
PRLD.US Prelude Therapeutics Incorporated 20251029 0 1.57 1.6188 1.5 1.58 177015 1.58 up up correct
PRLVX.US PRLVX 20251029 0 42.54 42.54 42.54 42.54 0 42.54
PROF.US Profound Medical Corp 20251029 0 6.18 6.2788 5.77 6.13 55905 6.13 down down correct
PROV.US Provident Financial Holdings Inc 20251029 0 15.67 15.79 15.67 15.79 1418 15.5129 up down incorrect
PRPH.US ProPhase Labs Inc 20251029 0 0.389 0.4206 0.3628 0.3774 179110 3.774 down up incorrect
PRPL.US Purple Innovation Inc 20251029 0 0.87 0.91 0.8306 0.8436 464733 0.8436 down up incorrect
PRPO.US Precipio Inc 20251029 0 21.24 21.5 20.5 20.655 14313 20.655 down up incorrect
PRQR.US ProQR Therapeutics N.V 20251029 0 2.84 2.84 2.6 2.65 455624 2.65 down up incorrect
PRTA.US Prothena Corporation plc 20251029 0 10.6 10.795 10.34 10.65 596013 10.65 up down incorrect
PRTC.US PureTech Health plc 20251029 0 17.585 17.75 17.585 17.75 1079 17.75 up down incorrect
PRTG.US Portage Biotech Inc 20251029 0 5.2 5.6025 5.11 5.23 127255 5.23 up down incorrect
PRTH.US Priority Technology Holdings Inc 20251029 0 7.31 7.325 7.08 7.13 381143 7.13 down up incorrect
PRTS.US CarParts.com Inc 20251029 0 0.68 0.7161 0.6701 0.6714 666055 0.6714 down down correct
PRVA.US Privia Health Group Inc 20251029 0 25.87 26.03 25.245 25.6 623907 25.6 down down correct
PSA.US PQ 20251029 0 17.07 17.07 16.9502 16.9502 1919 16.6895 down down correct
PSEC.US Prospect Capital Corporation 20251029 0 2.75 2.76 2.66 2.66 3969057 2.4879 down down correct
PSHG.US Performance Shipping Inc 20251029 0 2 2.02 1.99 2.01 91300 2.01 up up correct
PSMT.US PriceSmart Inc 20251029 0 123.22 123.22 119.33 121.08 171882 120.5356 down down correct
PSNL.US Personalis Inc 20251029 0 9.94 10.06 9.411 9.55 1237640 9.55 down down correct
PSTV.US Plus Therapeutics Inc 20251029 0 0.59 0.59 0.54 0.54 8282100 0.54 down up incorrect
PT.US Pintec Technology Holdings Limited 20251029 0 0.94 1 0.93 0.93 80400 0.93 down up incorrect
PTC.US PTC Inc 20251029 0 201.49 201.915 197.52 197.86 540013 197.86 down up incorrect
PTCT.US PTC Therapeutics Inc 20251029 0 67.86 68.14 66.438 67.35 545950 67.35 down up incorrect
PTEN.US Patterson 20251029 0 6.37 6.57 6.32 6.49 12861300 6.3254 up up correct
PTGX.US Protagonist Therapeutics Inc 20251029 0 78.06 79 76.485 76.69 921216 76.69 down down correct
PTIX.US Protagenic Therapeutics Inc 20251029 0 2.68 2.71 2.57 2.58 80680 2.58 down down correct
PTIXW.US Protagenic Therapeutics Inc 20251029 0 0.026 0.0366 0.025 0.025 16060 0.025 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20251029 0 5.54 5.54 5.27 5.36 4151708 5.36 down down correct
PTON.US Peloton Interactive Inc 20251029 0 7.57 7.8 7.42 7.47 12865380 7.47 down down correct
PTPI.US Petros Pharmaceuticals Inc 20251029 0 0.017 0.02 0.017 0.018 253900 0.018 up up correct
PUBM.US PubMatic Inc 20251029 0 8.85 8.9 8.37 8.46 583599 8.46 down down correct
PUCK.US Goal Acquisitions Corp 20251029 0 12.825 12.825 12.825 12.825 0 12.825
PUCKU.US Goal Acquisitions Corp 20251029 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20251029 0 4.88 4.88 4.81 4.88 2991 4.88
PVBC.US Provident Bancorp Inc 20251029 0 12.65 12.82 12.61 12.64 76575 12.64 down down correct
PWP.US Perella Weinberg Partners 20251029 0 20.14 20.145 18.52 18.72 1541506 18.5891 down down correct
PXLW.US Pixelworks Inc 20251029 0 6.81 6.81 6.4 6.52 410800 6.52 down down correct
PXS.US Pyxis Tankers Inc 20251029 0 2.73 2.7456 2.64 2.68 16362 2.68 down down correct
PYPD.US PolyPid Ltd 20251029 0 3.71 3.84 3.71 3.8 151700 3.8 up up correct
PYPL.US PayPal Holdings Inc 20251029 0 72.7 72.73 69.315 69.68 38505449 69.3094 down down correct
PYXS.US Pyxis Oncology Inc. 20251029 0 3.39 3.49 3.28 3.31 387796 3.31 down down correct
PZZA.US Papa John's International Inc 20251029 0 51.76 53.135 50.6501 52.46 849868 51.1848 up down incorrect
QCOM.US QUALCOMM Incorporated 20251029 0 182 183.49 178.2 178.67 11614600 176.6277 down up incorrect
QCRH.US QCR Holdings Inc 20251029 0 75.1 75.545 72.75 73.16 89259 73.1086 down up incorrect
QDEL.US Quidel Corporation 20251029 0 28.145 28.63 27.39 27.94 998773 27.94 down down correct
QFIN.US 360 DigiTech Inc 20251029 0 21.5 21.5 20.83 21.09 2805836 21.09 down down correct
QH.US Quhuo Limited 20251029 0 7.92 7.92 1.15 1.26 30736600 1.26 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20251029 0 2.6 2.638 2.355 2.4 551700 2.4 down down correct
QLGN.US Qualigen Therapeutics Inc 20251029 0 2.7 3.0034 2.6601 2.86 569887 2.86 up up correct
QLYS.US Qualys Inc 20251029 0 126.99 126.99 122.1 122.56 319384 122.56 down up incorrect
QMCO.US Quantum Corporation 20251029 0 10.06 10.16 9.41 9.63 1266000 9.63 down up incorrect
QNRX.US Quoin Pharmaceuticals Ltd DRC 20251029 0 12.63 13.05 12.29 12.3 35100 12.3 down up incorrect
QNST.US QuinStreet Inc 20251029 0 14.2 14.265 13.7502 13.87 427965 13.87 down up incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20251029 0 28.45 28.5 28.27 28.38 80300 27.8122 down up incorrect
QRHC.US Quest Resource Holding Corporation 20251029 0 1.57 1.64 1.5 1.56 202564 1.56 down up incorrect
QRVO.US Qorvo Inc 20251029 0 98.89 101.685 95.21 95.48 4381015 95.48 down down correct
QSI.US Quantum 20251029 0 2.14 2.23 2.09 2.14 7171300 2.14
QSIAW.US Quantum 20251029 0 0.44 0.5046 0.4272 0.43 46210 0.43 down down correct
QTRX.US Quanterix Corporation 20251029 0 5.46 5.48 5.115 5.17 714182 5.17 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20251029 0 15.01 15.68 14.72 15.52 37045793 15.52 up up correct
QUIK.US QuickLogic Corporation 20251029 0 6.85 7.62 6.8401 7.4 317890 7.4 up up correct
QURE.US uniQure N.V 20251029 0 70.65 70.88 68.01 70.59 1676659 70.59 down down correct
RAIL.US FreightCar America Inc 20251029 0 9.75 9.77 9.01 9.17 293856 9.17 down down correct
RAIN.US Rain Therapeutics Inc 20251029 0 5.95 6.05 5.78 5.927 7100 5.927 down down correct
RAND.US Rand Capital Corporation 20251029 0 13.7 13.96 13.7 13.96 3095 13.262 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20251029 0 1.86 1.89 1.65 1.66 6813600 1.66 down down correct
RAPT.US RAPT Therapeutics Inc 20251029 0 30.5 30.765 29.39 29.78 500500 29.78 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20251029 0 34.53 35.77 33.94 34.59 1264900 34.59 up up correct
RAVE.US RAVE Restaurant Group Inc 20251029 0 2.68 2.705 2.55 2.58 24715 2.58 down down correct
RBB.US RBB Bancorp 20251029 0 19.31 19.64 18.82 19.16 47772 18.8504 down down correct
RBBN.US Ribbon Communications Inc 20251029 0 3.44 3.54 3.44 3.45 1456600 3.45 up down incorrect
RBCAA.US Republic Bancorp Inc 20251029 0 67.65 68.25 65.38 66.21 31537 65.8111 down up incorrect
RBCN.US Rubicon Technology Inc 20251029 0 4.35 4.35 4.35 4.35 3000 4.35
RBKB.US Rhinebeck Bancorp Inc 20251029 0 9.85 10.4205 9.85 10.04 14975 10.04 up down incorrect
RCAT.US Red Cat Holdings Inc 20251029 0 11.185 11.6 10.82 11.38 9915100 11.38 up down incorrect
RCEL.US AVITA Medical Inc 20251029 0 3.68 3.84 3.64 3.69 173200 3.69 up down incorrect
RCILX.US RCILX 20251029 0 9.2 9.2 9.2 9.2 0 9.2
RCKT.US Rocket Pharmaceuticals Inc 20251029 0 3.92 3.95 3.735 3.78 2347503 3.78 down down correct
RCKY.US Rocky Brands Inc 20251029 0 30.46 31.2651 27.221 29.14 253296 28.8919 down down correct
RCMT.US RCM Technologies Inc 20251029 0 22.78 22.78 22.2 22.65 53615 22.65 down down correct
RCON.US Recon Technology Ltd 20251029 0 1.78 1.8 1.74 1.765 13059 1.765 down down correct
RDCM.US RADCOM Ltd 20251029 0 13.95 14.19 13.58 13.61 32400 13.61 down down correct
RDHL.US RedHill Biopharma Ltd 20251029 0 1.54 1.55 1.43 1.46 80352 1.46 down down correct
RDI.US Reading International Inc 20251029 0 1.45 1.46 1.37 1.38 13495 1.38 down down correct
RDIB.US Reading International Inc 20251029 0 11.43 11.43 11.43 11.43 2014 11.43
RDNT.US RadNet Inc 20251029 0 79.01 80.68 78 78.84 677200 78.84 down down correct
RDVT.US Red Violet Inc 20251029 0 52.77 52.77 51.15 51.84 89092 51.84 down down correct
RDWR.US Radware Ltd 20251029 0 26.69 27.49 25.47 25.99 227792 25.99 down down correct
REAL.US The RealReal Inc 20251029 0 12.54 12.75 12.11 12.29 2464872 12.29 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20251029 0 3.87 3.93 3.565 3.57 2439081 3.57 down down correct
REE.US REE Automotive Ltd. 20251029 0 1.08 1.17 1.08 1.13 115531 1.13 up up correct
REED.US Reed's Inc 20251029 0 1.25 1.268 1.25 1.254 383 7.524 up up correct
REFR.US Research Frontiers Incorporated 20251029 0 2.02 2.183 1.9702 2.03 104673 2.03 up up correct
REG.US Regency Centers Corporation 20251029 0 70.53 71.68 69.1 69.35 1313525 68.5773 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20251029 0 650.41 659.98 637.66 652.91 1751500 651.3089 up up correct
REKR.US Rekor Systems Inc 20251029 0 2.71 2.715 2.485 2.56 5772000 2.56 down down correct
RELI.US Reliance Global Group Inc 20251029 0 0.997 1.09 0.95 1 2611181 0.97 up up correct
RELIW.US Reliance Global Group Inc 20251029 0 0.038 0.0579 0.038 0.0401 10626 0.0401 up up correct
RELL.US Richardson Electronics Ltd 20251029 0 10.73 11.23 10.73 10.88 56600 10.7569 up up correct
RELY.US Remitly Global Inc. Common Stock 20251029 0 16.47 16.55 16.18 16.28 2906291 16.28 down down correct
REPL.US Replimune Group Inc 20251029 0 10.36 10.61 9.96 10.21 2494497 10.21 down down correct
RETO.US ReTo Eco 20251029 0 1.02 1.03 0.91 1.02 11692 5.1
REYN.US Reynolds Consumer Products Inc 20251029 0 24.5 26 24.335 24.95 3192400 24.474 up up correct
RFIL.US RF Industries Ltd 20251029 0 7.84 8.15 7.72 7.76 69975 7.76 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20251029 0 17.23 17.246 16.37 16.61 107200 16.61 down down correct
RGCO.US RGC Resources Inc 20251029 0 21.45 21.45 20.851 20.91 16382 20.7044 down down correct
RGEN.US Repligen Corporation 20251029 0 149.92 155.31 148.165 148.48 1345287 148.48 down down correct
RGLD.US Royal Gold Inc 20251029 0 183.41 183.53 175.9275 176.82 1216878 176.4422 down down correct
RGNX.US REGENXBIO Inc 20251029 0 13.1 13.4 12.655 12.84 554964 12.84 down down correct
RGP.US Resources Connection Inc 20251029 0 4.47 4.49 4.35 4.36 481300 4.2171 down down correct
RIBT.US RiceBran Technologies 20251029 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
RICK.US RCI Hospitality Holdings Inc 20251029 0 25.65 25.77 24.52 24.8 122900 24.7368 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20251029 0 29.7 30.2 29.165 29.4 261667 29.4 down down correct
RILY.US B. Riley Financial Inc 20251029 0 5.44 5.5 5.11 5.18 245477 5.18 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20251029 0 24.24 24.25 24.24 24.24 1247 23.905
RILYN.US B. Riley Financial Inc 20251029 0 19.85 19.875 19.75 19.75 4300 19.4084 down down correct
RILYP.US B. Riley Financial Inc 20251029 0 5.54 5.55 5.07 5.1 11900 5.1 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20251029 0 12.915 13.018 12.57 12.57 12600 12.2908 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20251029 0 10.3101 10.5 10.1501 10.41 15691 10.1836 up up correct
RIOT.US Riot Blockchain Inc 20251029 0 22.025 22.58 21.06 22.17 25248100 22.17 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20251029 0 13.5 13.88 13.45 13.71 34922200 13.71 up up correct
RKDA.US Arcadia Biosciences Inc 20251029 0 3.76 3.83 3.6 3.71 44200 3.71 down down correct
RKLB.US Rocket Lab USA Inc. 20251029 0 64.145 67.39 63.48 66.16 17907200 66.16 up up correct
RLAY.US Relay Therapeutics Inc 20251029 0 7.59 7.64 7.242 7.31 1385369 7.31 down down correct
RLMD.US Relmada Therapeutics Inc 20251029 0 2.46 2.63 2.4 2.45 235167 2.45 down down correct
RLYB.US Rallybio Corporation Common Stock 20251029 0 0.616 0.6225 0.6 0.6053 6500 4.8424 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20251029 0 13.22 13.365 13.22 13.27 16400 12.9894 up up correct
RMBS.US Rambus Inc 20251029 0 105.19 113.24 104.97 111.36 3230958 111.36 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20251029 0 1.72 1.785 1.66 1.67 86450 1.67 down down correct
RMNI.US Rimini Street Inc 20251029 0 4.52 4.63 4.49 4.59 228695 4.59 up up correct
RMR.US The RMR Group Inc 20251029 0 14.8 16 14.38 14.49 296895 14.0837 down down correct
RMTI.US Rockwell Medical Inc 20251029 0 1.11 1.13 1.08 1.09 416705 1.09 down up incorrect
RNA.US Avidity Biosciences Inc 20251029 0 69.96 69.96 69.62 69.65 25128359 69.65 down up incorrect
RNAZ.US TransCode Therapeutics Inc. Common Stock 20251029 0 12.69 12.69 11.89 11.93 28046 11.93 down up incorrect
RNST.US Renasant Corporation 20251029 0 34.47 35.69 33.5 33.68 1489919 33.4724 down up incorrect
RNW.US Renew Energy Global PLC 20251029 0 7.735 7.75 7.505 7.62 4613448 7.62 down up incorrect
RNWWW.US ReNew Energy Global plc Warrant 20251029 0 0.023 0.039 0.023 0.033 66200 0.033 up up correct
RNXT.US RenovoRx Inc. Common Stock 20251029 0 1.13 1.15 1 1.05 611700 1.05 down down correct
ROAD.US Construction Partners Inc 20251029 0 117.95 118.665 113.75 116.2 391145 116.2 down down correct
ROCK.US Gibraltar Industries Inc 20251029 0 67.33 69.57 66.16 67.13 313642 67.13 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20251029 0 18.36 18.91 18.32 18.76 7398500 18.76 up up correct
ROKU.US Roku Inc 20251029 0 98.22 99.33 95.84 98.61 2343600 98.61 up up correct
ROOT.US Root Inc 20251029 0 77.88 81.225 76.4 78.44 489300 78.44 up up correct
ROST.US Ross Stores Inc 20251029 0 158.915 160.82 157.92 158.34 1507514 157.9801 down down correct
RPAY.US Repay Holdings Corporation 20251029 0 5.15 5.15 4.82 4.85 1179027 4.85 down down correct
RPD.US Rapid7 Inc 20251029 0 18.53 18.765 18.045 18.28 1002876 18.28 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20251029 0 2.91 2.98 2.8 2.87 89216 2.87 down down correct
RPRX.US Royalty Pharma plc 20251029 0 36.41 36.98 36.23 36.67 2272123 36.277 up up correct
RPTX.US Repare Therapeutics Inc 20251029 0 1.8 1.8 1.75 1.78 151125 1.78 down down correct
RRBI.US Red River Bancshares Inc 20251029 0 67.23 68.21 65.795 66.4 49700 66.2588 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20251029 0 5.76 5.76 5.335 5.38 313292 5.38 down down correct
RRR.US Red Rock Resorts Inc 20251029 0 57.83 57.83 52.095 52.29 1706700 51.2791 down down correct
RSSS.US Research Solutions Inc 20251029 0 3.33 3.368 3.2601 3.32 105419 3.32 down down correct
RSVR.US Reservoir Media Inc 20251029 0 7.31 7.41 7.22 7.34 65039 7.34 up up correct
RSVRW.US Reservoir Media Management Inc 20251029 0 0.4 0.4 0.4 0.4 0 0.4
RUN.US Sunrun Inc 20251029 0 19.78 21.35 19.61 20.12 9459378 20.12 up up correct
RUSHA.US Rush Enterprises Inc 20251029 0 49.73 51.34 49.73 50.38 769214 50.0559 up down incorrect
RUSHB.US Rush Enterprises Inc 20251029 0 54.17 55.19 53.0301 54.28 25274 53.9221 up down incorrect
RVMD.US Revolution Medicines Inc 20251029 0 58.19 58.85 57.225 58.02 1640900 58.02 down up incorrect
RVPH.US Reviva Pharmaceuticals Holdings Inc 20251029 0 0.5757 0.619 0.5726 0.587 6842285 0.587 up down incorrect
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20251029 0 0.041 0.041 0.0363 0.0408 38480 0.0408 down up incorrect
RVSB.US Riverview Bancorp Inc 20251029 0 5.07 5.31 5.07 5.13 121598 5.1097 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20251029 0 10.12 10.12 9.825 9.89 285215 9.5587 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20251029 0 5.99 6.1 5.68 5.87 43607059 5.87 down down correct
RXST.US RxSight Inc. Common Stock 20251029 0 8.87 8.87 8.4 8.43 535497 8.43 down down correct
RXT.US Rackspace Technology Inc 20251029 0 1.63 1.68 1.57 1.62 921261 1.62 down down correct
RYAAY.US Ryanair Holdings plc 20251029 0 61.38 61.515 60.81 60.93 916630 60.5287 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20251029 0 112.59 114.59 110.92 113.89 574318 113.89 up up correct
RZB.US Reinsurance Group of America Incorporated 20251029 0 25.02 25.13 25.02 25.03 5630 24.3212 up up correct
RZLT.US Rezolute Inc 20251029 0 9.75 9.79 9.26 9.53 989478 9.53 down up incorrect
SABR.US Sabre Corporation 20251029 0 2.03 2.0399 1.895 1.91 4703616 1.91 down up incorrect
SABS.US SAB Biotherapeutics Inc 20251029 0 3.03 3.06 2.9101 3.04 128919 3.04 up down incorrect
SABSW.US SAB Biotherapeutics Inc 20251029 0 0.0477 0.0477 0.0334 0.0334 3652 0.0334 down up incorrect
SAFT.US Safety Insurance Group Inc 20251029 0 68.53 68.805 67.035 67.37 80201 65.7659 down up incorrect
SAIA.US Saia Inc 20251029 0 284.35 290.09 276 277.36 1352956 277.36 down down correct
SALM.US Salem Media Group Inc 20251029 0 0.785 0.84 0.7647 0.7647 109204 0.7647 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20251029 0 14.41 14.5767 13.99 14.19 30894 13.9975 down down correct
SANA.US Sana Biotechnology Inc 20251029 0 5.58 5.58 5.22 5.37 4102373 5.37 down down correct
SANM.US Sanmina Corporation 20251029 0 134.89 140 133.26 138.09 506858 138.09 up up correct
SANW.US S&W Seed Company 20251029 0 0.32 0.35 0.32 0.35 1407 0.35 up up correct
SATS.US EchoStar Corporation 20251029 0 74.34 74.99 73.11 73.62 2628200 73.62 down down correct
SAVA.US Cassava Sciences Inc 20251029 0 3.54 3.56 3.35 3.42 1569700 3.42 down down correct
SBAC.US SBA Communications Corporation 20251029 0 194.01 194.01 189.82 190.42 1342851 189.3717 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20251029 0 31.17 31.5606 30.53 30.85 691866 30.67 down down correct
SBET.US Sharplink Gaming Ltd 20251029 0 13.45 13.87 13.16 13.61 9907500 13.61 up up correct
SBFG.US SB Financial Group Inc 20251029 0 19.07 19.43 18.76 18.76 9727 18.4871 down down correct
SBGI.US Sinclair Broadcast Group Inc 20251029 0 13.06 13.4 12.914 13.17 917671 12.9611 up up correct
SBLK.US Star Bulk Carriers Corp 20251029 0 18.37 18.81 18.29 18.57 881654 18.4704 up up correct
SBNY.US Signature Bank 20251029 0 0.55 0.65 0.55 0.65 5600 0.65 up up correct
SBRA.US Sabra Health Care REIT Inc 20251029 0 17.63 17.745 17.165 17.23 2439109 16.7017 down down correct
SBSI.US Southside Bancshares Inc 20251029 0 28.15 28.67 27.8 27.93 223700 27.275 down down correct
SBUX.US Starbucks Corporation 20251029 0 84.14 84.89 83.2841 84.17 13881660 83.0308 up up correct
SCHL.US Scholastic Corporation 20251029 0 28.82 29.135 28.7 28.75 241679 28.3894 down down correct
SCKT.US Socket Mobile Inc 20251029 0 0.95 0.95 0.93 0.93 3600 0.93 down down correct
SCOR.US comScore Inc 20251029 0 7.72 7.72 7.37 7.7 5600 7.7 down up incorrect
SCPS.US Scopus BioPharma Inc 20251029 0 0.0004 0.0004 0.0004 0.0004 1474 0.0004
SCSC.US ScanSource Inc 20251029 0 42.11 42.61 41.68 42.01 228307 42.01 down up incorrect
SCVL.US Shoe Carnival Inc 20251029 0 19.25 19.48 18.33 18.61 370155 18.4641 down down correct
SCYX.US SCYNEXIS Inc 20251029 0 0.72 0.725 0.681 0.6869 294551 0.6869 down down correct
SDGR.US Schrödinger Inc 20251029 0 21.76 22.23 20.965 21.15 966916 21.15 down down correct
SEAC.US SeaChange International Inc 20251029 0 3.25 3.25 3.25 3.25 200 3.25
SEAT.US Vivid Seats Inc. Class A Common Stock 20251029 0 13.05 13.87 12.576 12.97 113800 12.97 down down correct
SEATW.US Vivid Seats Inc. Warrant 20251029 0 0.093 0.093 0.036 0.07 303800 0.07 down down correct
SEDG.US SolarEdge Technologies Inc 20251029 0 37.01 38.19 35.87 36.3 4164587 36.3 down down correct
SEED.US Origin Agritech Limited 20251029 0 1.86 2 1.72 1.77 102700 1.77 down down correct
SEER.US Seer Inc 20251029 0 2.28 2.3 2.22 2.22 53097 2.22 down down correct
SEIC.US SEI Investments Company 20251029 0 81.4 81.54 80.065 80.61 736202 80.116 down down correct
SELF.US Global Self Storage Inc 20251029 0 5.01 5.02 4.91 4.935 20291 4.8631 down down correct
SENEA.US Seneca Foods Corporation 20251029 0 114.53 114.53 108.82 109.51 51489 109.51 down down correct
SENEB.US Seneca Foods Corporation 20251029 0 112.3 112.3 112.3 112.3 100 112.3
SERA.US Sera Prognostics Inc. Class A Common Stock 20251029 0 3.73 3.75 3.42 3.49 21832 3.49 down down correct
SFBC.US Sound Financial Bancorp Inc 20251029 0 44.4 44.4 44.05 44.05 22129 43.6552 down down correct
SFBS.US ServisFirst Bancshares Inc 20251029 0 70.64 71.53 68.4931 68.87 221432 68.5055 down down correct
SFIX.US Stitch Fix Inc 20251029 0 4.64 4.64 4.19 4.22 1887068 4.22 down down correct
SFM.US Sprouts Farmers Market Inc 20251029 0 105.4 106.04 103.35 104.55 3938776 104.55 down down correct
SFNC.US Simmons First National Corporation 20251029 0 17.86 18 17.21 17.26 1154454 17.0727 down down correct
SFST.US Southern First Bancshares Inc 20251029 0 44.82 45.63 43.545 43.87 26728 43.87 down down correct
SGA.US Saga Communications Inc 20251029 0 12.31 12.48 12.26 12.48 1845 11.9808 up up correct
SGBX.US SG Blocks Inc 20251029 0 2.5 2.58 2.36 2.47 1067214 2.47 down down correct
SGC.US Superior Group of Companies Inc 20251029 0 9.77 10.2299 9.59 9.67 43370 9.399 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20251029 0 5.14 5.25 4.95 5.04 67384 5.04 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20251029 0 5.57 5.79 5.55 5.74 3945400 5.74 up up correct
SGMO.US Sangamo Therapeutics Inc 20251029 0 0.588 0.6192 0.562 0.58 5297934 0.58 down down correct
SGRP.US SPAR Group Inc 20251029 0 1.03 1.0799 1.03 1.05 52392 1.05 up up correct
SGRY.US Surgery Partners Inc 20251029 0 22.81 23.44 22.31 22.76 1068627 22.76 down down correct
SHBI.US Shore Bancshares Inc 20251029 0 15.98 16.1 15.485 15.59 200279 15.3759 down down correct
SHC.US Sotera Health Company 20251029 0 16.49 16.77 16.47 16.58 1106800 16.58 up up correct
SHEN.US Shenandoah Telecommunications Company 20251029 0 12.89 13.4 12.69 13.11 374863 12.9819 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20251029 0 8.47 8.6 8.3403 8.51 131553 8.3929 up up correct
SHLS.US Shoals Technologies Group Inc 20251029 0 10.675 11.36 10.54 10.62 7618300 10.62 down down correct
SHO.US PI 20251029 0 20.26 20.26 20.11 20.18 1380 19.8073 down down correct
SHOO.US Steven Madden Ltd 20251029 0 34.61 35.74 34.01 34.42 1112043 34.2543 down down correct
SIBN.US SI 20251029 0 15.78 16.005 15.1 15.26 281468 15.26 down up incorrect
SIEB.US Siebert Financial Corp 20251029 0 3.09 3.105 2.893 2.9 28146 2.9 down up incorrect
SIFY.US Sify Technologies Limited 20251029 0 11.35 13.1 11.35 12.86 678800 12.86 up down incorrect
SIGA.US SIGA Technologies Inc 20251029 0 8.45 8.45 8.07 8.13 348972 8.13 down down correct
SIGI.US Selective Insurance Group Inc 20251029 0 74.93 76.46 74.53 74.65 717002 73.8822 down down correct
SIGIP.US Selective Insurance Group Inc 20251029 0 17.86 17.92 17.82 17.82 4400 17.2284 down down correct
SILC.US Silicom Ltd 20251029 0 17.66 18.59 17.66 18.59 16088 18.59 up up correct
SIMO.US Silicon Motion Technology Corporation 20251029 0 102.17 104 100.0001 100.6 346883 99.6383 down down correct
SINT.US Sintx Technologies Inc 20251029 0 3.53 3.53 3.313 3.33 28900 3.33 down down correct
SIRI.US Sirius XM Holdings Inc 20251029 0 21.36 21.44 20.95 21.06 5583500 20.5364 down down correct
SISI.US Shineco Inc 20251029 0 0.71 0.72 0.64 0.72 6900 0.72 up up correct
SITM.US SiTime Corporation 20251029 0 275.73 285.025 272.825 277.63 184700 277.63 up up correct
SJ.US Scienjoy Holding Corporation 20251029 0 0.5399 0.5399 0.5165 0.5165 907 0.5165 down down correct
SKIN.US The Beauty Health Company 20251029 0 1.45 1.51 1.42 1.45 883412 1.45
SKYT.US SkyWater Technology Inc 20251029 0 16.76 17.52 16.32 16.87 1148966 16.87 up up correct
SKYW.US SkyWest Inc 20251029 0 98.14 99.65 95.81 96.61 275796 96.61 down down correct
SLAB.US Silicon Laboratories Inc 20251029 0 136.89 137.14 131.125 132.33 242232 132.33 down down correct
SLDB.US Solid Biosciences Inc 20251029 0 5.88 5.88 5.46 5.49 929854 5.49 down down correct
SLGL.US Sol 20251029 0 37.5 39 35.51 37 14200 37 down down correct
SLGN.US Silgan Holdings Inc 20251029 0 39.28 40.48 36.15 38.66 5383700 38.4649 down down correct
SLM.US SLM Corporation 20251029 0 27.99 28.14 26.85 26.98 3312100 26.6857 down down correct
SLMBP.US SLM Corporation 20251029 0 76.235 76.26 74.91 75.5 2024 72.577 down down correct
SLN.US Silence Therapeutics plc 20251029 0 7.37 7.39 7.06 7.23 194302 7.23 down down correct
SLNG.US Stabilis Solutions Inc 20251029 0 4.9 4.99 4.9 4.99 1600 4.99 up up correct
SLNH.US Soluna Holdings Inc 20251029 0 2.85 3.42 2.73 3.22 10368480 3.22 up down incorrect
SLNHP.US Soluna Holdings Inc Preferred Series A 20251029 0 10.01 10.98 9.65 10.53 19100 10.53 up down incorrect
SLNO.US Soleno Therapeutics Inc 20251029 0 68.03 69.96 66 69.95 1710920 69.95 up down incorrect
SLP.US Simulations Plus Inc 20251029 0 18.73 18.95 17.63 17.79 329000 17.79 down down correct
SLRC.US SLR Investment Corp 20251029 0 15.47 15.53 15.235 15.3 268243 14.9079 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20251029 0 3.9 3.91 3.5459 3.85 121561 3.85 down down correct
SLS.US SELLAS Life Sciences Group Inc 20251029 0 2.04 2.12 1.85 2.08 7161342 2.08 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20251029 0 25.03 25.03 24.847 24.847 200 24.8144 down down correct
SMBC.US Southern Missouri Bancorp Inc 20251029 0 53.44 54.18 52.655 52.87 92336 52.4256 down down correct
SMBK.US SmartFinancial Inc 20251029 0 35.15 35.82 34.28 34.62 51186 34.4766 down down correct
SMCI.US Super Micro Computer Inc 20251029 0 53.8 54.08 51.56 52.69 25028520 52.69 down down correct
SMID.US Smith 20251029 0 39.33 40.0379 37.63 37.63 7535 37.63 down up incorrect
SMIT.US Schmitt Industries Inc 20251029 0 0.015 0.015 0.015 0.015 0 0.015
SMLR.US Semler Scientific Inc. Common Stock 20251029 0 27.05 27.3 25.05 25.99 906228 25.99 down up incorrect
SMMT.US Summit Therapeutics Inc 20251029 0 19.34 19.34 18.38 18.66 3860600 18.66 down down correct
SMPL.US The Simply Good Foods Company 20251029 0 19.55 20 19.375 19.69 2106300 19.69 up up correct
SMSI.US Smith Micro Software Inc 20251029 0 0.7 0.7063 0.6603 0.6654 206810 0.6654 down down correct
SMTC.US Semtech Corporation 20251029 0 71.34 72.5 68.2776 69.56 1614880 69.56 down down correct
SMTI.US Sanara MedTech Inc 20251029 0 30.94 31 28.91 29.44 20800 29.44 down down correct
SNAX.US Stryve Foods Inc 20251029 0 0.003 0.003 0.003 0.003 9200 0.003
SNBR.US Sleep Number Corporation 20251029 0 6.02 6.02 5.375 5.52 1077321 5.52 down down correct
SNCR.US Synchronoss Technologies Inc 20251029 0 5.03 5.31 4.9 5.06 123100 5.06 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20251029 0 10.94 11 10.25 10.61 2024911 10.61 down down correct
SND.US Smart Sand Inc 20251029 0 2.19 2.22 2.155 2.155 45756 2.1219 down down correct
SNDL.US Sundial Growers Inc 20251029 0 2.2 2.25 2.15 2.16 2034400 2.16 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20251029 0 13.4 13.62 13.06 13.22 2974864 13.22 down down correct
SNES.US SenesTech Inc 20251029 0 3.53 3.55 3.3176 3.34 55255 3.34 down down correct
SNEX.US StoneX Group Inc 20251029 0 96.53 96.53 92.475 93.21 474887 93.21 down down correct
SNFCA.US Security National Financial Corporation 20251029 0 8.28 8.32 7.97 8.03 22458 8.03 down down correct
SNGX.US Soligenix Inc 20251029 0 1.57 1.59 1.52 1.57 240700 1.57
SNOA.US Sonoma Pharmaceuticals Inc 20251029 0 3.81 4.1 3.73 4 64300 4 up up correct
SNPS.US Synopsys Inc 20251029 0 454.75 457.15 444.455 455.34 2315115 455.34 up up correct
SNSE.US Sensei Biotherapeutics Inc 20251029 0 9.184 9.77 9.11 9.375 33230 9.375 up up correct
SNT.US Senstar Technologies Ltd. 20251029 0 4.85 4.91 4.77 4.77 19878 4.77 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20251029 0 2.5 2.72 2.5 2.61 13200 2.61 up up correct
SNY.US Sanofi 20251029 0 51.42 51.64 50.54 50.68 2982000 50.68 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20251029 0 31.495 32.565 30.14 30.9 95429700 30.9 down up incorrect
SOHO.US Sotherly Hotels Inc 20251029 0 2.14 2.14 2.11 2.13 1110251 2.13 down up incorrect
SOHOB.US Sotherly Hotels Inc 20251029 0 16.98 16.98 16.7 16.87 27993 16.3649 down down correct
SOHON.US Sotherly Hotels Inc 20251029 0 16.06 16.06 15.75 15.87 24400 15.3491 down down correct
SOHOO.US Sotherly Hotels Inc 20251029 0 17.12 17.3 16.5504 17.18 30400 16.6805 up up correct
SOHU.US Sohu.com Limited 20251029 0 15.45 15.5399 14.91 15.11 37091 15.11 down down correct
SONM.US Sonim Technologies Inc 20251029 0 11.39 11.39 10.4 11.215 87600 11.215 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20251029 0 4.89 5.0465 4.42 4.75 822074 4.75 down down correct
SONO.US Sonos Inc 20251029 0 17.11 17.19 16.5403 16.74 1354917 16.74 down down correct
SOPA.US Society Pass Incorporated Common Stock 20251029 0 2.87 3 2.777 2.8 116600 2.8 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20251029 0 4.06 4.65 4.05 4.54 153174 4.54 up up correct
SOTK.US Sono 20251029 0 4.59 4.955 4.4801 4.73 22734 4.73 up down incorrect
SPCB.US SuperCom Ltd 20251029 0 11.37 11.79 11.22 11.395 115467 11.395 up down incorrect
SPFI.US South Plains Financial Inc 20251029 0 36.3 37.21 35.69 35.93 49800 35.7834 down up incorrect
SPNS.US Sapiens International Corporation N.V 20251029 0 43.11 43.13 43.065 43.07 653456 43.07 down down correct
SPOK.US Spok Holdings Inc 20251029 0 16.24 16.345 15.625 15.81 265913 15.4399 down down correct
SPRB.US Spruce Biosciences Inc 20251029 0 121.41 121.41 108.695 118 201517 118 down down correct
SPRO.US Spero Therapeutics Inc 20251029 0 2.37 2.4 2.3 2.33 433938 2.33 down down correct
SPSC.US SPS Commerce Inc 20251029 0 109.16 110.605 104.475 105.18 320954 105.18 down down correct
SPT.US Sprout Social Inc 20251029 0 10.81 10.99 10.4 10.42 1021055 10.42 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20251029 0 2.8 2.8 2.62 2.63 462434 2.63 down down correct
SPWR.US SunPower Corporation 20251029 0 1.93 1.975 1.86 1.89 1634263 1.89 down down correct
SQFT.US Presidio Property Trust Inc 20251029 0 6.1 6.2 6 6.16 19871 6.16 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20251029 0 15.444 15.5 15.444 15.5 1000 14.9204 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20251029 0 26.42 26.56 25.95 26.14 1548800 26.14 down down correct
SRAX.US SRAX Inc 20251029 0 0.002 0.002 0.002 0.002 185 0.002
SRCE.US 1st Source Corporation 20251029 0 60.35 61.12 58.79 59.09 106825 58.3523 down down correct
SRDX.US Surmodics Inc 20251029 0 27.35 27.84 26.725 26.93 84294 26.93 down down correct
SRNE.US Sorrento Therapeutics Inc 20251029 0 0.0071 0.01 0.0062 0.0066 440113 0.0066 down down correct
SRPT.US Sarepta Therapeutics Inc 20251029 0 24.02 24.09 23.15 23.45 3722509 23.45 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20251029 0 63.17 63.17 63.17 63.17 0 52.1797
SRRK.US Scholar Rock Holding Corporation 20251029 0 29.71 29.7896 28.81 29.27 1554296 29.27 down down correct
SRTS.US Sensus Healthcare Inc 20251029 0 3.27 3.325 3.1746 3.21 39286 3.21 down down correct
SRZN.US Surrozen Inc. Common Stock 20251029 0 13.61 13.61 13.57 13.59 2935 13.59 down down correct
SRZNW.US Surrozen Inc. Warrant 20251029 0 0.009 0.0299 0.009 0.0142 96850 0.0142 up up correct
SSB.US South State Corporation 20251029 0 89.42 90.43 88.1 88.35 1113500 87.2505 down down correct
SSBI.US Summit State Bank 20251029 0 11.35 11.3766 10.8 10.85 77154 10.85 down down correct
SSKN.US STRATA Skin Sciences Inc 20251029 0 2.2 2.29 1.67 1.74 4639400 1.74 down down correct
SSNC.US SS&C Technologies Holdings Inc 20251029 0 85.23 85.3 82.61 83.27 2315100 82.7107 down down correct
SSP.US The E.W. Scripps Company 20251029 0 2.44 2.455 2.265 2.32 1791685 2.32 down down correct
SSRM.US SSR Mining Inc 20251029 0 23.49 23.49 22.12 22.36 2615132 22.36 down down correct
SSSS.US SuRo Capital Corp 20251029 0 9.05 9.19 9.02 9.07 129700 8.8169 up up correct
SSTI.US ShotSpotter Inc 20251029 0 9.9 9.944 9.155 9.2 136017 9.2 down down correct
SSYS.US Stratasys Ltd 20251029 0 11.5 11.66 11.08 11.1 653689 11.1 down down correct
STAA.US STAAR Surgical Company 20251029 0 27.15 27.345 26.375 26.59 939877 26.59 down down correct
STAB.US Statera Biopharma Inc 20251029 0 0.0001 0.0001 0.0001 0.0001 6565 0.0001
STBA.US S&T Bancorp Inc 20251029 0 36.74 37.145 35.68 35.95 204913 35.3267 down down correct
STEP.US StepStone Group Inc 20251029 0 64.26 64.49 61.92 62.51 415700 61.8596 down down correct
STGW.US MDC Partners Inc 20251029 0 4.78 4.855 4.675 4.75 1037128 4.75 down up incorrect
STIM.US Neuronetics Inc 20251029 0 3.1 3.1 2.8901 2.9 799378 2.9 down up incorrect
STKL.US SunOpta Inc 20251029 0 5.46 5.5 5.35 5.43 923632 5.43 down down correct
STKS.US The ONE Group Hospitality Inc 20251029 0 2.51 2.573 2.46 2.48 78840 2.48 down down correct
STLD.US Steel Dynamics Inc 20251029 0 161.55 164.7298 159.4 163.47 1080953 162.9921 up up correct
STNE.US StoneCo Ltd 20251029 0 19.21 19.64 18.96 19.06 4103895 19.06 down down correct
STOK.US Stoke Therapeutics Inc 20251029 0 31.68 32.595 31.13 31.41 527800 31.41 down down correct
STRA.US Strategic Education Inc 20251029 0 83.33 83.765 77.32 78.25 173475 77.6482 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20251029 0 98.81 98.9 98.6 98.72 886600 95.1696 down down correct
STRL.US Sterling Construction Company Inc 20251029 0 386.53 409.33 383 403.345 617248 403.345 up up correct
STRO.US Sutro Biopharma Inc 20251029 0 1.11 1.11 1.03 1.05 47792 10.5 down down correct
STRR.US Star Equity Holdings Inc 20251029 0 10.93 11.3 10.93 11.25 7500 11.25 up up correct
STRRP.US Star Equity Holdings Inc 20251029 0 9.8 9.8 9.8 9.8 200 9.3191
STRS.US Stratus Properties Inc 20251029 0 19.47 19.55 18.64 18.64 14398 18.64 down down correct
STRT.US Strattec Security Corporation 20251029 0 66.99 67.88 64.77 65.735 34511 65.735 down down correct
STTK.US Shattuck Labs Inc 20251029 0 2 2.02 1.9 1.95 91300 1.95 down up incorrect
STX.US Seagate Technology Holdings plc 20251029 0 240.515 268.91 240.06 265.62 9900845 264.925 up down incorrect
SUNS.US SLR Senior Investment Corp 20251029 0 9.78 9.974 9.555 9.63 35700 9.3349 down up incorrect
SUPN.US Supernus Pharmaceuticals Inc 20251029 0 54.9 55.945 53.16 55.68 2314768 55.68 up up correct
SURG.US SurgePays Inc. Common Stock 20251029 0 2.91 2.91 2.78 2.78 59700 2.78 down down correct
SVA.US Sinovac Biotech Ltd 20251029 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20251029 0 2.2 2.265 2.165 2.18 1010220 2.1693 down down correct
SVRA.US Savara Inc 20251029 0 4.4 4.5 4.305 4.34 1001986 4.34 down up incorrect
SVVC.US Firsthand Technology Value Fund Inc 20251029 0 0.06 0.06 0.05 0.05 300 0.05 down up incorrect
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20251029 0 1.7301 1.85 1.7301 1.825 29081 1.825 up down incorrect
SWAGW.US Software Acquisition Group Inc. III Warrant 20251029 0 0.098 0.0983 0.098 0.0983 250 0.0983 up down incorrect
SWBI.US Smith & Wesson Brands Inc 20251029 0 10.09 10.15 9.9 9.96 457400 9.8376 down down correct
SWIM.US Latham Group Inc 20251029 0 7.56 7.56 7.265 7.35 401222 7.35 down down correct
SWKH.US SWK Holdings Corporation 20251029 0 16.02 16.2 16.02 16.02 15200 16.02
SWKS.US Skyworks Solutions Inc 20251029 0 83.14 84.53 78.59 78.74 7443149 76.9302 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20251029 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20251029 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20251029 0 1.365 1.43 1.32 1.37 108 205.5 up up correct
SY.US So 20251029 0 2.99 3 2.8725 2.88 353096 2.88 down down correct
SYBT.US Stock Yards Bancorp Inc 20251029 0 67.72 68.84 65.69 66.42 121788 66.1127 down down correct
SYBX.US Synlogic Inc 20251029 0 1.78 1.87 1.77 1.77 38579 1.77 down down correct
SYNA.US Synaptics Incorporated 20251029 0 72.43 73.06 69.58 70.01 316602 70.01 down down correct
SYPR.US Sypris Solutions Inc 20251029 0 2.03 2.0562 1.91 1.97 29803 1.97 down up incorrect
SYRS.US Syros Pharmaceuticals Inc 20251029 0 0.0004 0.0006 0.0004 0.0004 2986 0.0004
SZZLU.US Sizzle Acquisition Corp. Unit 20251029 0 10.32 10.32 10.32 10.32 300 10.32
TACO.US Del Taco Restaurants Inc 20251029 0 10.25 10.25 10.17 10.21 4451200 10.21 down up incorrect
TACT.US TransAct Technologies Incorporated 20251029 0 4.7 4.8804 4.58 4.74 147995 4.74 up down incorrect
TAIT.US Taitron Components Incorporated 20251029 0 2.53 2.53 2.45 2.5 10017 2.3986 down up incorrect
TAKMX.US TAKMX 20251029 0 8.38 8.38 8.38 8.38 0 8.2182
TALK.US Talkspace Inc 20251029 0 2.68 2.89 2.67 2.77 1969134 2.77 up up correct
TALKW.US Talkspace Inc 20251029 0 0.05 0.0575 0.0447 0.0526 156796 0.0526 up up correct
TANH.US Tantech Holdings Ltd 20251029 0 1.62 1.62 1.54 1.555 60439 1.555 down down correct
TAOP.US Taoping Inc 20251029 0 2.46 2.51 2.4 2.47 11300 2.47 up up correct
TARA.US Protara Therapeutics Inc 20251029 0 5.11 5.39 5.05 5.2 489767 5.2 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20251029 0 67.85 69.325 66.305 67.52 404100 67.52 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20251029 0 13.54 13.75 13.03 13.11 313145 13.11 down down correct
TATT.US TAT Technologies Ltd 20251029 0 44.99 45.83 43 43.36 209100 43.36 down up incorrect
TAYD.US Taylor Devices Inc 20251029 0 43.75 44 43.3 44 2200 44 up down incorrect
TBBK.US The Bancorp Inc 20251029 0 79.19 80.56 77.23 77.64 463189 77.64 down up incorrect
TBLA.US Taboola.com Ltd. Ordinary Shares 20251029 0 3.53 3.55 3.41 3.47 2122620 3.47 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20251029 0 20.1 20.1 19.848 19.98 40300 19.5787 down down correct
TBLT.US ToughBuilt Industries Inc 20251029 0 0.11 0.11 0.11 0.11 16 0.11
TBPH.US Theravance Biopharma Inc 20251029 0 14.25 14.4229 13.951 14.17 405678 14.17 down down correct
TC.US TuanChe ADR 20251029 0 14.65 15.38 14.36 15.38 20700 15.38 up up correct
TCBC.US TC Bancshares Inc. Common Stock 20251029 0 19.75 19.9 19.7 19.88 2200 19.88 up up correct
TCBI.US Texas Capital Bancshares Inc 20251029 0 83.66 85.415 82.95 83.33 473021 83.33 down down correct
TCBIO.US Texas Capital Bancshares Inc 20251029 0 20.8 21.03 20.8 20.93 27300 20.2478 up up correct
TCBK.US TriCo Bancshares 20251029 0 43.96 44.66 43.08 44.06 319165 43.4081 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20251029 0 16.2 16.2 16.2 16.2 500 16.119
TCBX.US Third Coast Bancshares Inc. Common Stock 20251029 0 37.45 37.89 36.27 36.65 58650 36.65 down down correct
TCCO.US Technical Communications Corporation 20251029 0 0.0001 0.0001 0.0001 0.0001 18691 0.0001
TCMD.US Tactile Systems Technology Inc 20251029 0 15.33 15.58 15.02 15.18 182885 15.18 down down correct
TCOM.US Trip.com Group Limited 20251029 0 72.73 73.415 72.34 72.47 1107259 72.47 down down correct
TCPC.US BlackRock TCP Capital Corp 20251029 0 5.85 5.92 5.76 5.77 735727 5.5243 down down correct
TCRX.US Tscan Therapeutics Inc 20251029 0 2.14 2.14 1.91 1.92 741870 1.92 down down correct
TCX.US Tucows Inc 20251029 0 18.68 18.68 18.19 18.27 18906 18.27 down down correct
TDAC.US Trident Acquisitions Corp 20251029 0 10.45 10.45 10.43 10.45 44744 10.45
TDACU.US Trident Acquisitions Corp 20251029 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20251029 0 18.51 18.72 18.32 18.33 130592 17.988 down down correct
TDUP.US ThredUp Inc 20251029 0 9.23 9.395 8.9 9.02 1433482 9.02 down down correct
TEAM.US Atlassian Corporation Plc 20251029 0 162.33 162.76 158.42 159.28 2603324 159.28 down down correct
TECH.US Bio 20251029 0 63.5 64.1 61.365 62.02 1833180 61.8532 down down correct
TECTP.US Tectonic Financial Inc 20251029 0 11.19 11.19 11.084 11.084 1300 10.5085 down down correct
TELA.US TELA Bio Inc 20251029 0 1.44 1.45 1.26 1.32 432224 1.32 down down correct
TENB.US Tenable Holdings Inc 20251029 0 29.73 29.9048 28.455 28.64 2050173 28.64 down down correct
TENX.US Tenax Therapeutics Inc 20251029 0 7.24 7.28 7.0001 7.23 42546 7.23 down down correct
TER.US Teradyne Inc 20251029 0 170.01 177.24 162.16 173.94 12203800 173.736 up up correct
TERN.US Terns Pharmaceuticals Inc 20251029 0 8.58 8.58 7.88 8.02 3109017 8.02 down down correct
TFC.US PR 20251029 0 20.38 20.46 20.27 20.27 35935 19.6578 down down correct
TFSL.US TFS Financial Corporation 20251029 0 13.66 13.68 13.335 13.41 480022 13.1466 down down correct
TGLS.US Tecnoglass Inc 20251029 0 59.83 60.47 58.79 59.39 221400 59.2172 down down correct
TGTX.US TG Therapeutics Inc 20251029 0 34.38 35.325 33.68 33.78 2001071 33.78 down down correct
TH.US Target Hospitality Corp 20251029 0 7.15 7.75 7.15 7.35 743926 7.35 up up correct
THFF.US First Financial Corporation 20251029 0 55.89 55.89 52.93 53.45 74718 52.9546 down down correct
THRM.US Gentherm Incorporated 20251029 0 36.83 38.1899 36.83 37.06 289691 37.06 up up correct
THRY.US Thryv Holdings Inc 20251029 0 11.96 12.0781 11.465 11.7 867278 11.7 down down correct
TIGO.US Millicom International Cellular S.A 20251029 0 49.06 49.22 45 46.56 1630500 45.8776 down down correct
TIGR.US UP Fintech Holding Limited 20251029 0 10.69 10.835 10.575 10.82 4514917 10.82 up up correct
TIL.US Instil Bio Inc 20251029 0 18.73 18.76 17.44 17.71 71167 17.71 down down correct
TILE.US Interface Inc 20251029 0 27.35 27.85 26.25 26.57 399147 26.5509 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20251029 0 24.22 24.22 24.22 24.22 0 24.22
TIPPX.US Total Income + Real Estate Fund CL C 20251029 0 22.72 22.72 22.72 22.72 0 22.72
TIPRX.US Totl In Rl Est A 20251029 0 24.74 24.74 24.74 24.74 0 24.74
TIPT.US Tiptree Inc 20251029 0 17.32 17.89 17.32 17.61 340381 17.555 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20251029 0 25.52 25.52 25.52 25.52 0 25.1846
TIRX.US Tian Ruixiang Holdings Ltd 20251029 0 0.97 1 0.9618 0.9795 12945 0.9795 up up correct
TITN.US Titan Machinery Inc 20251029 0 16.41 17.06 16.41 16.57 216764 16.57 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20251029 0 2.67 2.68 2.5 2.525 50100 2.525 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20251029 0 5.37 5.67 5.3 5.38 130726 5.38 up up correct
TLF.US Tandy Leather Factory Inc 20251029 0 3.04 3.07 2.95 2.96 29845 1.7093 down down correct
TLIS.US Talis Biomedical Corporation 20251029 0 1.6 1.6 1.6 1.6 200 1.6
TLRY.US Tilray Inc 20251029 0 1.37 1.42 1.34 1.36 5962961 13.6 down down correct
TLS.US Telos Corporation 20251029 0 7.3 7.33 6.915 6.98 593145 6.98 down down correct
TLSA.US Tiziana Life Sciences PLC 20251029 0 1.92 1.95 1.86 1.89 243900 1.89 down down correct
TMC.US TMC the metals company Inc 20251029 0 7.2 7.22 6.78 6.88 5523057 6.88 down down correct
TMCI.US Treace Medical Concepts Inc 20251029 0 6.81 6.91 6.48 6.55 189947 6.55 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20251029 0 1.5 1.52 1.43 1.47 95700 1.47 down down correct
TMDX.US TransMedics Group Inc 20251029 0 130.45 137.67 128.196 134.32 1835200 134.32 up up correct
TMUS.US T 20251029 0 220.54 221.37 212.12 215.01 8834600 212.9262 down down correct
TNDM.US Tandem Diabetes Care Inc 20251029 0 15.12 15.405 14.8402 15.15 1359103 15.15 up up correct
TNGX.US Bctg Acquisition Corp 20251029 0 7.78 8.25 7.57 7.83 5466572 7.83 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20251029 0 19.24 19.33 18.5 18.57 687000 18.57 down up incorrect
TNYA.US Tenaya Therapeutics Inc. Common Stock 20251029 0 1.53 1.54 1.4 1.43 6424293 1.43 down up incorrect
TOI.US DFP Healthcare Acquisitions Corp 20251029 0 4.65 4.8 4.485 4.7 1876179 4.7 up down incorrect
TOIIW.US The Oncology Institute Inc 20251029 0 0.1817 0.23 0.1817 0.23 5230 0.23 up down incorrect
TOMZ.US TOMI Environmental Solutions Inc 20251029 0 0.9158 1.1082 0.9 0.9816 257249 0.9816 up down incorrect
TOPS.US Top Ships Inc 20251029 0 5.76 6.19 5.76 6.1 13100 6.1 up down incorrect
TOUR.US Tuniu Corporation 20251029 0 0.835 0.8651 0.835 0.8598 134989 0.8598 up down incorrect
TOWN.US TowneBank 20251029 0 33.1 33.77 32.375 32.58 499039 32.3214 down up incorrect
TPST.US Tempest Therapeutics Inc 20251029 0 10.65 10.9 10.5915 10.82 13348 10.82 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20251029 0 7.35 7.41 6.785 6.89 166938 6.89 down down correct
TREE.US LendingTree Inc 20251029 0 60.67 61.28 59.88 60.4 303269 60.4 down down correct
TRIB.US Trinity Biotech plc 20251029 0 1.02 1.02 0.98 0.99 63700 0.99 down down correct
TRIL.US Trillium Therapeutics Inc 20251029 0 21.27 21.27 20.954 21.075 21200 21.075 down down correct
TRIN.US Trinity Capital Inc 20251029 0 15.195 15.3 15.025 15.06 464181 14.2399 down down correct
TRIP.US TripAdvisor Inc 20251029 0 16.41 16.47 15.84 15.94 1934443 15.94 down down correct
TRMB.US Trimble Inc 20251029 0 80.25 80.94 78.82 79.39 1523342 79.39 down down correct
TRMD.US TORM plc 20251029 0 21.8 22.23 21.7 21.74 361100 21.1509 down down correct
TRMK.US Trustmark Corporation 20251029 0 37.98 38.97 37.355 37.95 537656 37.5039 down down correct
TRNS.US Transcat Inc 20251029 0 76.07 78.715 69.9717 74.27 88376 74.27 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20251029 0 2.79 2.79 2.532 2.56 1205300 2.56 down down correct
TROO.US TROOPS Inc 20251029 0 1.6 1.65 1.57 1.59 48100 1.59 down down correct
TROW.US T. Rowe Price Group Inc 20251029 0 104.76 104.99 103.31 103.51 1873937 102.2568 down down correct
TRS.US TriMas Corporation 20251029 0 37.47 37.85 36.45 37.02 563700 36.9357 down down correct
TRST.US TrustCo Bank Corp NY 20251029 0 37.99 38.79 37.35 37.65 91574 37.0004 down down correct
TRTN.US PE 20251029 0 19.59 19.6699 19.5601 19.64 2223 19.2795 up up correct
TRUE.US TrueCar Inc 20251029 0 2.31 2.325 2.255 2.28 586970 2.28 down down correct
TRUP.US Trupanion Inc 20251029 0 42.39 43.385 41.44 41.68 688484 41.68 down down correct
TRVG.US trivago N.V 20251029 0 3.14 3.26 3.12 3.25 40524 3.25 up up correct
TRVI.US Trevi Therapeutics Inc 20251029 0 10.4 10.815 10.3 10.58 1032227 10.58 up up correct
TRVN.US Trevena Inc 20251029 0 0.012 0.012 0.012 0.012 600 0.012
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20251029 0 31.16 31.41 29.97 30.49 68868 30.49 down down correct
TSBK.US Timberland Bancorp Inc 20251029 0 31.69 31.73 31.09 31.37 14791 30.8794 down down correct
TSCO.US Tractor Supply Company 20251029 0 55.18 55.28 53.98 54.24 4040900 53.7638 down down correct
TSEM.US Tower Semiconductor Ltd 20251029 0 81.9 85.25 81.9 83.5 1803840 83.5 up up correct
TSHA.US Taysha Gene Therapies Inc 20251029 0 4.99 5.25 4.9 5.01 3488600 5.01 up up correct
TSIFX.US TSIFX 20251029 0 2.94 2.94 2.94 2.94 0 2.94
TSLA.US Tesla Inc 20251029 0 462.5 465.7 452.65 461.51 67983500 461.51 down down correct
TTD.US The Trade Desk Inc 20251029 0 51.62 51.62 49.23 49.96 11888290 49.96 down down correct
TTEC.US TTEC Holdings Inc 20251029 0 3.4 3.565 3.39 3.4 138494 3.4
TTEK.US Tetra Tech Inc 20251029 0 32.33 32.83 31.61 31.85 2250200 31.7393 down down correct
TTGT.US TechTarget Inc 20251029 0 5.88 6.2 5.44 5.52 320400 5.52 down down correct
TTMI.US TTM Technologies Inc 20251029 0 59.8 63.76 59.2595 63.53 4488264 63.53 up down incorrect
TTOO.US T2 Biosystems Inc 20251029 0 0.012 0.012 0.005 0.005 11900 0.005 down up incorrect
TTSH.US Tile Shop Holdings Inc. Common Stock 20251029 0 6.28 6.35 6.21 6.26 134125 6.26 down up incorrect
TTWO.US Take 20251029 0 250.12 252.75 249.24 251.73 1520541 251.73 up down incorrect
TUSK.US Mammoth Energy Services Inc 20251029 0 2.13 2.2 2.05 2.06 77251 2.06 down up incorrect
TVACU.US Thayer Ventures Acquisition Corporation 20251029 0 12 12 12 12 0 12
TVACW.US Thayer Ventures Acquisition Corporation 20251029 0 1.394 1.5839 1.3604 1.4102 5215 1.4102 up down incorrect
TVTX.US Travere Therapeutics Inc 20251029 0 30 30.5225 29.4949 29.98 1680008 29.98 down up incorrect
TW.US Tradeweb Markets Inc 20251029 0 107.68 108.02 105.15 105.44 1576000 105.2041 down down correct
TWIN.US Twin Disc Incorporated 20251029 0 16.31 16.43 15.72 15.86 19608 15.7831 down down correct
TWST.US Twist Bioscience Corporation 20251029 0 33.22 34 31.94 32.21 1215962 32.21 down down correct
TXG.US 10x Genomics Inc 20251029 0 13.11 13.5 12.8 12.9 2040200 12.9 down down correct
TXMD.US TherapeuticsMD Inc 20251029 0 1.21 1.25 1.19 1.21 46500 1.21
TXN.US Texas Instruments Incorporated 20251029 0 166.72 166.72 159.83 160.26 11961900 157.8121 down down correct
TXRH.US Texas Roadhouse Inc 20251029 0 171.28 172.46 168 170.82 700871 170.1404 down down correct
TYRA.US Tyra Biosciences Inc 20251029 0 14.55 15.54 14.44 15.24 294888 15.24 up up correct
TZOO.US Travelzoo 20251029 0 8.42 8.56 7.76 8.13 400700 8.13 down down correct
UAL.US United Airlines Holdings Inc 20251029 0 95.21 97.57 94.5 95.93 6339300 95.93 up up correct
UBCP.US United Bancorp Inc 20251029 0 13.099 13.1 13.05 13.05 3636 12.8721 down down correct
UBFO.US United Security Bancshares 20251029 0 9.13 9.47 9.04 9.15 25255 9.0426 up up correct
UBSI.US United Bankshares Inc 20251029 0 36.28 36.59 35.43 35.79 917963 35.446 down down correct
UCL.US uCloudlink Group Inc 20251029 0 2.34 2.34 2.1 2.184 27404 2.184 down down correct
UCTT.US Ultra Clean Holdings Inc 20251029 0 29.43 29.9338 26.75 28.59 1154770 28.59 down down correct
UDMY.US Udemy Inc. Common Stock 20251029 0 6.76 6.775 6.35 6.38 3812103 6.38 down down correct
UEIC.US Universal Electronics Inc 20251029 0 4.15 4.2 3.9 3.99 165296 3.99 down down correct
UFCS.US United Fire Group Inc 20251029 0 30.51 30.77 29.86 30.04 96597 29.7492 down down correct
UFPI.US UFP Industries Inc 20251029 0 91.37 91.95 89.52 90.03 533300 89.3774 down down correct
UFPT.US UFP Technologies Inc 20251029 0 196.54 198.125 186.58 189.37 129313 189.37 down down correct
UG.US United 20251029 0 7.34 7.4899 7.34 7.47 2194 7.2088 up up correct
UGRO.US urban 20251029 0 0.37 0.388 0.36 0.375 5216 9.375 up up correct
UHAL.US AMERCO 20251029 0 54.5 54.63 53.19 53.38 119200 53.38 down down correct
UK.US Ucommune International Ltd 20251029 0 1.04 1.045 0.9825 1 19810 1 down down correct
UKOMW.US Ucommune International Ltd 20251029 0 0.004 0.004 0.0034 0.004 36700 0.004
ULBI.US Ultralife Corporation 20251029 0 6.76 7.04 6.7501 6.86 20811 6.86 up up correct
ULCC.US Frontier Group Holdings Inc 20251029 0 3.99 4.02 3.73 3.82 6230469 3.82 down down correct
ULH.US Universal Logistics Holdings Inc 20251029 0 17.63 18.22 16.824 16.91 48105 16.7918 down down correct
ULTA.US Ulta Beauty Inc 20251029 0 516.65 518.9 500.15 506.07 699100 506.07 down down correct
UMBF.US UMB Financial Corporation 20251029 0 112.29 113.67 107.74 108.68 929632 108.2699 down down correct
UNB.US Union Bankshares Inc 20251029 0 23.28 23.38 21.79 22.11 16300 21.7914 down down correct
UNCY.US Unicycive Therapeutics Inc. 20251029 0 4.81 5.09 4.725 4.8 936400 4.8 down down correct
UNIT.US Uniti Group Inc 20251029 0 6 6.23 5.81 5.84 1680064 5.84 down down correct
UNTY.US Unity Bancorp Inc 20251029 0 47.78 47.7911 45.42 45.885 40468 45.6126 down down correct
UONE.US Urban One Inc 20251029 0 1.34 1.46 1.29 1.31 3270 13.1 down down correct
UONEK.US Urban One Inc 20251029 0 0.63 0.63 0.5851 0.586 2340 5.86 down down correct
UPC.US Universe Pharmaceuticals INC 20251029 0 5.16 5.16 4.82 4.82 7526 4.82 down down correct
UPLD.US Upland Software Inc 20251029 0 2.14 2.14 2.0501 2.07 105878 2.07 down down correct
UPST.US Upstart Holdings Inc 20251029 0 50.41 50.68 48.14 48.75 6519000 48.75 down down correct
UPWK.US Upwork Inc 20251029 0 17.26 17.3058 16.8 16.88 2398595 16.88 down down correct
URBN.US Urban Outfitters Inc 20251029 0 66.97 67.35 65.31 66.38 1692000 66.38 down down correct
URGN.US UroGen Pharma Ltd 20251029 0 20.05 20.18 19.57 19.78 581561 19.78 down down correct
UROY.US Uranium Royalty Corp 20251029 0 4.804 4.9299 4.65 4.81 5254426 4.81 up up correct
USAU.US U.S. Gold Corp 20251029 0 15.98 16 15.12 15.37 300500 15.37 down down correct
USCB.US US Century Bank 20251029 0 17.59 17.73 17.065 17.27 34664 17.0649 down down correct
USEG.US U.S. Energy Corp 20251029 0 1.19 1.225 1.17 1.19 474204 1.19
USIO.US Usio Inc 20251029 0 1.45 1.46 1.41 1.44 62151 1.44 down up incorrect
USLM.US United States Lime & Minerals Inc 20251029 0 128.36 130.79 125.32 127.71 98900 127.573 down up incorrect
USQIX.US USQ Core Real Estate Fund 20251029 0 21.63 21.63 21.63 21.63 0 21.0718
USQSX.US USQ Core Real Estate Fund 20251029 0 21.76 21.76 21.76 21.76 0 21.76
UTHR.US United Therapeutics Corporation 20251029 0 415.37 479.5 415.26 455.32 1867356 455.32 up up correct
UTMD.US Utah Medical Products Inc 20251029 0 57.6 58.53 57.02 57.02 11561 56.7125 down up incorrect
UTRS.US Minerva Surgical Inc. Common Stock 20251029 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20251029 0 2.55 2.55 2.47 2.47 12600 2.47 down up incorrect
UVSP.US Univest Financial Corporation 20251029 0 30.11 30.57 29.38 29.65 103269 29.2421 down up incorrect
UXIN.US Uxin Limited 20251029 0 2.68 2.6841 2.5 2.6 151968 2.6 down up incorrect
VABK.US Virginia National Bankshares Corporation 20251029 0 40.31 41.67 39.4 39.4 17438 38.7021 down up incorrect
VALN.US Valneva SE 20251029 0 9.32 9.3887 9.12 9.12 15337 9.12 down up incorrect
VALU.US Value Line Inc 20251029 0 38.9 38.9 36.46 37.07 10045 36.7549 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20251029 0 0.0001 0.0001 0.0001 0.0001 186 0.0001
VBNK.US VersaBank Common Shares 20251029 0 11.95 12.02 11.82 11.86 48892 11.8455 down down correct
VC.US Visteon Corporation 20251029 0 107.3 108.23 103.68 104.2 612800 103.5072 down down correct
VCEL.US Vericel Corporation 20251029 0 36.61 36.99 34.84 34.88 628693 34.88 down down correct
VCNX.US Vaccinex Inc 20251029 0 0.68 0.68 0.68 0.68 400 0.68
VCRRX.US Versus Capital Real Assets Fund LLC 20251029 0 28.71 28.71 28.71 28.71 0 27.8287
VCTR.US Victory Capital Holdings Inc 20251029 0 62.97 63.7 62.27 62.89 313958 62.4016 down down correct
VCYT.US Veracyte Inc 20251029 0 35.53 36.365 34.845 35.41 600690 35.41 down down correct
VECO.US Veeco Instruments Inc 20251029 0 29.62 29.87 29.13 29.33 971902 29.33 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20251029 0 2.28 2.28 2.14 2.16 29547 2.16 down down correct
VELO.US Velocity Acquisition Corp 20251029 0 6.01 6.462 5.42 5.48 675100 5.48 down down correct
VEON.US VEON Ltd 20251029 0 48.85 49.41 46.25 47.86 194000 47.86 down down correct
VERA.US Vera Therapeutics Inc 20251029 0 29.72 30.34 28.92 29.36 1522432 29.36 down down correct
VERB.US Verb Technology Company Inc 20251029 0 4.11 4.3728 3.885 4.28 541967 4.28 up up correct
VERI.US Veritone Inc 20251029 0 6.75 6.79 6.32 6.37 5289819 6.37 down down correct
VERO.US Venus Concept Inc 20251029 0 2.17 2.27 2.07 2.18 54300 2.18 up up correct
VERU.US Veru Inc 20251029 0 3.67 3.745 3.5 3.5 268487 3.5 down down correct
VERX.US Vertex Inc 20251029 0 24.86 25.022 23.05 23.24 2419500 23.24 down down correct
VFF.US Village Farms International Inc 20251029 0 3.05 3.14 3.01 3.08 1005852 3.08 up down incorrect
VFLEX.US VFLEX 20251029 0 27.33 27.33 27.33 27.33 0 26.6987
VG.US Vonage Holdings Corp 20251029 0 9.32 9.45 8.72 8.8 8762400 8.7757 down up incorrect
VIA.US Via Renewables Inc 20251029 0 52.68 54.155 52.42 53.06 84200 53.06 up down incorrect
VIASP.US Via Renewables Inc 20251029 0 25.42 25.6 25.32 25.6 1800 24.9358 up up correct
VIAV.US Viavi Solutions Inc 20251029 0 14.66 14.85 13.96 13.98 7566794 13.98 down down correct
VICR.US Vicor Corporation 20251029 0 89.66 92.87 88 91.17 379620 91.17 up up correct
VINC.US Vincerx Pharma Inc 20251029 0 0.032 0.032 0.032 0.032 5660 0.032
VINP.US Vinci Partners Investments Ltd 20251029 0 11.41 11.51 11.21 11.33 68500 11.1868 down down correct
VIOT.US Viomi Technology Co. Ltd 20251029 0 2.96 3.13 2.91 3.08 306024 3.08 up down incorrect
VIR.US Vir Biotechnology Inc 20251029 0 6.45 6.5 5.87 5.91 1517347 5.91 down up incorrect
VIRC.US Virco Mfg. Corporation 20251029 0 7.4 7.41 7.14 7.23 84412 7.2029 down up incorrect
VIRT.US Virtu Financial Inc 20251029 0 33.77 34.5394 32.645 34.39 1274905 33.9628 up down incorrect
VIRX.US Viracta Therapeutics Inc 20251029 0 0.0098 0.0098 0.0098 0.0098 0 0.0098
VISL.US Vislink Technologies Inc 20251029 0 2.55 2.55 2.47 2.47 1200 2.47 down up incorrect
VITL.US Vital Farms Inc 20251029 0 34.73 35.395 33.971 34.89 1523100 34.89 up down incorrect
VIVE.US Viveve Medical Inc 20251029 0 0.0001 0.0001 0.0001 0.0001 251 0.0001
VKTX.US Viking Therapeutics Inc 20251029 0 35.19 36.45 34.84 35.22 3894501 35.22 up up correct
VLGEA.US Village Super Market Inc 20251029 0 32.09 32.09 31.05 31.45 57176 31.2296 down down correct
VLN.US WT 20251029 0 0.0851 0.0851 0.0627 0.08 20890 0.08 down down correct
VLY.US Valley National Bancorp 20251029 0 11.13 11.35 10.93 10.96 11166500 10.8589 down down correct
VLYPO.US Valley National Bancorp 20251029 0 25.3424 25.3424 25.102 25.102 8264 24.6105 down down correct
VLYPP.US Valley National Bancorp 20251029 0 25.39 25.4 25.3557 25.3557 3931 24.8434 down down correct
VMAR.US Vision Marine Technologies Inc 20251029 0 1.53 1.58 1.48 1.5 3318 60 down down correct
VMD.US Viemed Healthcare Inc 20251029 0 6.84 6.87 6.52 6.54 153600 6.54 down down correct
VMEO.US Vimeo Inc 20251029 0 7.8 7.83 7.76 7.76 2577800 7.76 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20251029 0 5.63 5.63 5.21 5.41 1063623 5.41 down down correct
VNET.US 21Vianet Group Inc 20251029 0 10.8 11.67 10.79 11.04 10028400 11.04 up up correct
VNO.US PO 20251029 0 15.12 15.12 15.03 15.0414 9945 14.7584 down down correct
VNOM.US Viper Energy Partners LP 20251029 0 36.27 37.29 36.27 37.12 1689050 36.1239 up up correct
VOD.US Vodafone Group Plc 20251029 0 12.16 12.18 11.87 11.9 8792116 11.6475 down down correct
VOR.US Vor Biopharma Inc 20251029 0 26.79 26.8 23.12 25.5 954600 25.5 down down correct
VRA.US Vera Bradley Inc 20251029 0 2.55 2.59 2.32 2.45 256433 2.45 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20251029 0 1.6 1.64 1.53 1.56 126700 1.56 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20251029 0 3.7 3.795 3.514 3.61 94400 3.61 down down correct
VRDN.US Viridian Therapeutics Inc 20251029 0 23.19 23.25 22.58 23.01 1093574 23.01 down down correct
VREX.US Varex Imaging Corporation 20251029 0 12.43 12.43 11.92 12.02 247000 12.02 down down correct
VRM.US Vroom Inc 20251029 0 25.936 25.936 22.9 22.9 2600 22.9 down down correct
VRME.US VerifyMe Inc 20251029 0 1.04 1.1 1.01 1.04 348100 1.04
VRNS.US Varonis Systems Inc 20251029 0 39.642 40.41 32.02 32.34 29366700 32.34 down down correct
VRNT.US Verint Systems Inc 20251029 0 20.27 20.31 20.25 20.26 2179600 20.26 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20251029 0 0.023 0.023 0.023 0.023 400 0.023
VRRM.US Verra Mobility Corporation 20251029 0 23.85 24.21 23.61 23.84 1122900 23.84 down down correct
VRSK.US Verisk Analytics Inc 20251029 0 208.5 212 196.995 208 5108521 207.5689 down down correct
VRSN.US VeriSign Inc 20251029 0 238.56 240.37 231.83 232.82 1571501 231.2432 down down correct
VRTS.US Virtus Investment Partners Inc 20251029 0 168.87 169.1105 163.26 165 74661 160.2219 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20251029 0 418.02 422.98 415.77 417.21 1325187 417.21 down down correct
VS.US Versus Systems Inc 20251029 0 2.0936 2.0936 2 2.06 8500 2.06 down down correct
VSAT.US Viasat Inc 20251029 0 39.8 40.1 37.97 39.17 1961300 39.17 down down correct
VSEC.US VSE Corporation 20251029 0 182.73 185.45 179.12 180.42 706311 180.3336 down down correct
VSSYW.US Versus Systems Inc 20251029 0 0.05 0.05 0.05 0.05 0 0.05
VSTA.US Vasta Platform Limited 20251029 0 4.85 4.936 4.85 4.91 2985 4.91 up up correct
VSTM.US Verastem Inc 20251029 0 8.91 9.04 8.58 8.8 1452100 8.8 down down correct
VTGN.US VistaGen Therapeutics Inc 20251029 0 3.95 4.09 3.8 3.96 547200 3.96 up up correct
VTRS.US Viatris Inc 20251029 0 10.24 10.42 10.22 10.27 9644000 10.1522 up up correct
VTSI.US VirTra Inc 20251029 0 6.05 6.2387 5.94 6.01 29300 6.01 down down correct
VTVT.US vTv Therapeutics Inc 20251029 0 19.84 21.07 19.8 21.07 6100 21.07 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20251029 0 7.34 7.43 7 7.37 2676943 7.37 up up correct
VUZI.US Vuzix Corporation 20251029 0 3.55 3.6401 3.5 3.61 1745147 3.61 up up correct
VVOS.US Vivos Therapeutics Inc 20251029 0 2.62 2.88 2.52 2.67 181400 2.67 up up correct
VVPR.US VivoPower International PLC 20251029 0 4.75 4.97 4.61 4.71 259600 4.71 down down correct
VXRT.US Vaxart Inc 20251029 0 0.34 0.36 0.34 0.35 187400 0.35 up up correct
VYGR.US Voyager Therapeutics Inc 20251029 0 4.66 4.73 4.42 4.61 667100 4.61 down down correct
VYNE.US VYNE Therapeutics Inc 20251029 0 0.35 0.358 0.331 0.347 3066200 0.347 down down correct
WABC.US Westamerica Bancorporation 20251029 0 48.36 48.72 47.45 47.75 183708 46.859 down down correct
WAFD.US Washington Federal Inc 20251029 0 29.55 29.965 28.955 29.15 683269 28.6623 down down correct
WAFDP.US Washington Federal Inc 20251029 0 16.55 16.66 16.506 16.64 41500 16.3461 up up correct
WAFU.US Wah Fu Education Group Limited 20251029 0 1.63 1.695 1.62 1.65 9600 1.65 up up correct
WAL.US PA 20251029 0 21.16 21.2286 20.88 21.1 237971 20.8548 down down correct
WALD.US Waldencast Acquisition Corp 20251029 0 1.88 1.96 1.75 1.75 64100 1.75 down down correct
WALDW.US Waldencast Acquisition Corp 20251029 0 0.04 0.04 0.04 0.04 500 0.04
WASH.US Washington Trust Bancorp Inc 20251029 0 27.72 28.18 27.19 27.39 132526 26.8709 down down correct
WATT.US Energous Corporation 20251029 0 8.36 8.78 7.75 7.78 80900 7.78 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20251029 0 7.96 8.11 7.6 7.9 18600 7.9 down down correct
WB.US Weibo Corporation 20251029 0 11.28 11.4 11.04 11.16 1167500 11.16 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20251029 0 35.93 35.95 35.01 35.11 325300 35.11 down down correct
WDAY.US Workday Inc 20251029 0 234.99 234.99 228.05 231.36 2201700 231.36 down down correct
WDC.US Western Digital Corporation 20251029 0 131.43 145.68 131.25 141.38 18267300 141.1988 up up correct
WDFC.US WD 20251029 0 200.05 201.83 190.98 191.41 137800 190.4614 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20251029 0 1.85 1.85 1.85 1.85 0 1.85
WEN.US The Wendy's Company 20251029 0 8.61 8.77 8.56 8.63 6400900 8.3319 up up correct
WERN.US Werner Enterprises Inc 20251029 0 27.21 27.5 26.55 26.89 3467903 26.767 down down correct
WEYS.US Weyco Group Inc 20251029 0 29.18 29.4506 28.69 29 10025 28.7747 down down correct
WFC.US PD 20251029 0 18.14 18.16 17.98 17.99 136980 17.458 down down correct
WFCF.US Where Food Comes From Inc 20251029 0 12.45 12.45 12.41 12.41 500 12.41 down down correct
WFCPX.US Wells Fargo & Co Non 20251029 0 17.22 17.22 17.22 17.22 0 16.924
WFRD.US Weatherford International plc Ordinary Shares 20251029 0 70.94 73.79 70.675 73.18 842300 72.7302 up down incorrect
WHF.US WhiteHorse Finance Inc 20251029 0 7.28 7.3898 7.21 7.24 159787 6.954 down up incorrect
WHLM.US Wilhelmina International Inc 20251029 0 3 3 3 3 0 3
WHLR.US Wheeler Real Estate Investment Trust Inc 20251029 0 3.162 3.24 2.99 3 10767 18 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20251029 0 35.41 35.41 35.41 35.41 0 35.41
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20251029 0 115 115 115 115 0 115
WHLRP.US Wheeler Real Estate Investment Trust Inc 20251029 0 3.87 3.98 3.86 3.98 1500 3.98 up up correct
WILC.US G. Willi 20251029 0 21.09 21.09 20.87 20.87 2100 20.87 down up incorrect
WIMI.US WiMi Hologram Cloud Inc 20251029 0 3.95 4.07 3.84 3.84 236200 3.84 down up incorrect
WINA.US Winmark Corporation 20251029 0 410.06 410.06 394.99 403.07 120767 401.2767 down up incorrect
WING.US Wingstop Inc 20251029 0 243.9 248.67 239 242.575 453500 241.949 down up incorrect
WINT.US Windtree Therapeutics Inc 20251029 0 0.1 0.11 0.1 0.1 93600 0.1
WINV.US WinVest Acquisition Corp. Common Stock 20251029 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20251029 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20251029 0 141.38 142.88 134.54 135.89 1412500 135.89 down down correct
WKEY.US WISeKey International Holding AG 20251029 0 13.835 16.25 12.55 15.92 4581075 15.92 up up correct
WKHS.US Workhorse Group Inc 20251029 0 1.07 1.08 1.04 1.06 40475 12.72 down down correct
WKSP.US Worksport Ltd. Common Stock 20251029 0 3.25 3.298 3.13 3.16 157600 3.16 down down correct
WLDN.US Willdan Group Inc 20251029 0 92.87 94.31 90.59 92.19 191700 92.19 down down correct
WLFC.US Willis Lease Finance Corporation 20251029 0 129.89 132.58 129.39 131.61 45758 130.9485 up up correct
WMG.US Warner Music Group Corp 20251029 0 31.94 31.94 31.2 31.32 2055187 30.9213 down down correct
WNEB.US Western New England Bancorp Inc 20251029 0 11.32 11.95 11.27 11.33 41333 11.2065 up up correct
WNW.US Wunong Net Technology Company Limited 20251029 0 1.725 1.74 1.61 1.711 7639 1.711 down down correct
WOOF.US Petco Health and Wellness Company Inc 20251029 0 3.6 3.6 3.46 3.5 2822200 3.5 down down correct
WORX.US SCWorx Corp 20251029 0 0.311 0.318 0.29 0.297 1922900 0.297 down down correct
WPRT.US Westport Fuel Systems Inc 20251029 0 2.01 2.04 2 2.02 55900 2.02 up up correct
WRAP.US Wrap Technologies Inc 20251029 0 2.61 2.75 2.56 2.66 424300 2.66 up up correct
WRLD.US World Acceptance Corporation 20251029 0 135.02 136.45 128.16 131.89 72500 131.89 down down correct
WSBC.US WesBanco Inc 20251029 0 30.45 30.895 29.57 29.94 536216 29.2748 down down correct
WSBCP.US WesBanco Inc 20251029 0 25.365 25.375 25.36 25.36 21600 24.938 down down correct
WSBF.US Waterstone Financial Inc 20251029 0 15.7 15.78 15.23 15.38 77200 15.2416 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20251029 0 22.42 22.695 21.92 22.16 2215100 22.0089 down down correct
WSFS.US WSFS Financial Corporation 20251029 0 53.35 53.885 52.245 52.98 522077 52.6776 down down correct
WTBA.US West Bancorporation Inc 20251029 0 21.42 22 21.135 21.32 49113 20.8701 down up incorrect
WTER.US The Alkaline Water Company Inc 20251029 0 0.013 0.0131 0.011 0.012 231592 0.12 down up incorrect
WTFC.US Wintrust Financial Corporation 20251029 0 128.37 130.12 127.01 127.51 409273 126.576 down up incorrect
WTW.US Weight Watchers International Inc 20251029 0 316.94 319.42 314.04 317.54 966682 316.6642 up up correct
WVE.US Wave Life Sciences Ltd 20251029 0 7.55 9.75 7.34 8.26 17348820 8.26 up up correct
WVVI.US Willamette Valley Vineyards Inc 20251029 0 3.51 3.74 3.51 3.55 3700 3.55 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20251029 0 3.2 3.2 3.17 3.19 3269 2.9878 down down correct
WW.US WW International Inc 20251029 0 35.8 37.225 33.68 34.92 507700 34.92 down down correct
WWD.US Woodward Inc 20251029 0 262.35 268.39 261.09 267.38 463501 266.8736 up down incorrect
WYNN.US Wynn Resorts Limited 20251029 0 120.21 122.02 119.22 120.87 1251200 120.3572 up down incorrect
XAIR.US Beyond Air Inc 20251029 0 2.09 2.13 2.025 2.05 82124 2.05 down up incorrect
XBIO.US Xenetic Biosciences Inc 20251029 0 3.62 3.62 3.3 3.42 128160 3.42 down up incorrect
XBIT.US XBiotech Inc 20251029 0 2.41 2.4332 2.34 2.37 65253 2.37 down up incorrect
XCAPX.US ACAP Strategic Fund 20251029 0 30.18 30.18 30.18 30.18 0 30.18
XCUR.US Exicure Inc 20251029 0 4.455 4.53 4.37 4.46 3782 4.46 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20251029 0 22.93 22.93 22.93 22.93 0 22.93
XEL.US Xcel Energy Inc 20251029 0 79.33 80.36 78.945 79.69 4254530 79.0796 up up correct
XELA.US Exela Technologies Inc 20251029 0 0.003 0.032 0.003 0.032 900 0.032 up up correct
XELB.US Xcel Brands Inc 20251029 0 1.31 1.335 1.2381 1.26 95193 1.26 down down correct
XENE.US Xenon Pharmaceuticals Inc 20251029 0 42.25 42.765 41.44 42.3 749100 42.3 up up correct
XERS.US Xeris Pharmaceuticals Inc 20251029 0 9.44 10.03 9.33 9.62 3442100 9.62 up up correct
XFOR.US X4 Pharmaceuticals Inc 20251029 0 3.82 3.886 3.72 3.74 1300300 3.74 down down correct
XGN.US Exagen Inc 20251029 0 11.86 11.9 11.66 11.85 175700 11.85 down down correct
XILSX.US Pioneer ILS Interval Fund 20251029 0 10.16 10.16 10.16 10.16 0 9.259
XLO.US Xilio Therapeutics Inc. Common Stock 20251029 0 0.815 0.825 0.784 0.81 449500 0.81 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20251029 0 49.61 51.83 49.26 50.52 335400 50.52 up up correct
XNCR.US Xencor Inc 20251029 0 15.24 15.5 14.47 14.67 1748993 14.67 down down correct
XNET.US Xunlei Limited 20251029 0 9.18 9.398 8.83 8.95 261500 8.95 down down correct
XOMA.US XOMA Corporation 20251029 0 34.5 34.79 32.3 33.35 67700 33.35 down down correct
XOMAO.US XOMA Corporation 20251029 0 25.46 25.48 25.37 25.44 1300 24.9186 down down correct
XOMAP.US XOMA Corporation 20251029 0 26.6 26.6 26.6 26.6 200 26.0664
XONE.US The ExOne Company 20251029 0 49.7 49.7 49.655 49.66 191600 48.8563 down down correct
XOS.US Xos Inc 20251029 0 2.78 2.8499 2.71 2.75 41010 2.75 down down correct
XOSWW.US Xos Equity Warrants 20251029 0 0.01 0.01 0.0089 0.0089 2382 0.0089 down down correct
XP.US XP Inc 20251029 0 17.99 18.55 17.99 18.205 4700000 18.0236 up up correct
XPEL.US XPEL Inc 20251029 0 36.42 36.77 35.07 35.55 338500 35.55 down down correct
XPER.US Xperi Holding Corporation 20251029 0 6.75 6.865 6.56 6.65 486400 6.65 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20251029 0 5.66 5.66 5.66 5.66 0 5.4807
XRAY.US DENTSPLY SIRONA Inc 20251029 0 13.08 13.18 12.805 12.86 2135066 12.6766 down up incorrect
XRTX.US XORTX Therapeutics Inc. Common Stock 20251029 0 0.65 0.73 0.633 0.65 450910 0.65
XRX.US Xerox Holdings Corporation Common Stock 20251029 0 3.66 3.68 3.41 3.43 4545500 3.3954 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20251029 0 9.48 9.48 9.48 9.48 0 9.1528
XSICX.US Voya Senior Income Fund Class 20251029 0 9.46 9.46 9.46 9.46 0 9.1995
XSIIX.US ING Senior Incm Fd 20251029 0 9.44 9.44 9.44 9.44 0 9.1575
XSIWX.US ING Senior Incm Fd 20251029 0 9.49 9.49 9.49 9.49 0 9.2062
XSLCX.US Invesco Senior Loan Fund Class 20251029 0 5.66 5.66 5.66 5.66 0 5.4827
XTLB.US XTL Biopharmaceuticals Ltd 20251029 0 1.26 1.28 1.15 1.19 158652 1.19 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20251029 0 1.73 1.8 1.56 1.61 876747 24.15 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20251029 0 0.13 0.131 0.122 0.129 163044 2.064 down down correct
YI.US 111 Inc 20251029 0 4.56 4.56 4.39 4.39 4800 4.39 down down correct
YJ.US Yunji Inc 20251029 0 1.88 1.88 1.81 1.85 3100 1.85 down down correct
YORW.US The York Water Company 20251029 0 32.28 32.38 30.75 30.9 86105 30.4698 down down correct
YQ.US 17 Education & Technology Group Inc 20251029 0 5.72 5.73 4.6 5.07 116400 5.07 down down correct
YTRA.US Yatra Online Inc 20251029 0 1.54 1.56 1.52 1.54 65600 1.54
Z.US Zillow Group Inc 20251029 0 74.87 74.87 71.43 71.52 3886000 71.52 down down correct
ZBRA.US Zebra Technologies Corporation 20251029 0 274.89 277 268.73 270.77 1087500 270.77 down down correct
ZCMD.US Zhongchao Inc 20251029 0 0.68 0.7 0.653 0.67 4338 5.36 down down correct
ZD.US Ziff Davis Inc. 20251029 0 34.17 34.69 33.43 33.72 648100 33.72 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20251029 0 1.32 1.35 1.315 1.348 11200 1.348 up up correct
ZEUS.US Olympic Steel Inc 20251029 0 34.21 38.46 32.56 36.84 1016783 36.6884 up up correct
ZG.US Zillow Group Inc 20251029 0 71.95 71.95 68.75 68.87 570600 68.87 down down correct
ZION.US Zions Bancorporation National Association 20251029 0 52.02 52.5386 51.22 51.51 1714244 50.7028 down down correct
ZIONP.US Zions Bancorporation National Association 20251029 0 22 22 21.863 21.863 1865 21.2378 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20251029 0 17.24 17.5 16.99 16.99 3300 16.99 down down correct
ZKIN.US ZK International Group Co. Ltd 20251029 0 2.2 2.33 2.135 2.19 29500 2.19 down down correct
ZLAB.US Zai Lab Limited 20251029 0 25.62 25.76 25.13 25.32 994600 25.32 down down correct
ZM.US Zoom Video Communications Inc 20251029 0 84.37 84.404 82.87 83.32 2000800 83.32 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20251029 0 1.69 1.69 1.5 1.53 1782100 1.53 down down correct
ZS.US Zscaler Inc 20251029 0 321.37 323 317.18 320.96 1210700 320.96 down down correct
ZUMZ.US Zumiez Inc 20251029 0 22.37 22.71 21.76 22.25 305539 22.25 down down correct
ZVZZT.US NASDAQ TEST STOCK 20251029 0 24.63 31.55 24.63 31.55 189095 31.55 up down incorrect
ZYXI.US Zynex Inc 20251029 0 1.33 1.35 1.3 1.32 61600 1.32 down up incorrect

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