CollectAI

close-nasdaq_stocks

2025/10/30

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20251030 0 6.39 6.39 6.39 6.39 0 6.3004
AACG.US ATA Creativity Global 20251030 0 1.31 1.33 1.2349 1.24 19037 1.24 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20251030 0 10.29 10.31 10.27 10.29 313264 10.29
AACIU.US Armada Acquisition Corp. I Unit 20251030 0 13.84 13.84 11.5 12 791 12 down down correct
AAIDX.US AAIDX 20251030 0 20.57 20.57 20.57 20.57 0 19.1641
AAL.US American Airlines Group Inc 20251030 0 12.79 13.16 12.7 12.78 53799400 12.78 down down correct
AAME.US Atlantic American Corporation 20251030 0 2.82 2.93 2.82 2.87 8085 2.87 up up correct
AAOI.US Applied Optoelectronics Inc 20251030 0 34.49 36.3 34.1 35.07 3590419 35.07 up up correct
AAON.US AAON Inc 20251030 0 100.89 104.53 99.45 100.66 763100 100.5531 down down correct
AAPL.US Apple Inc 20251030 0 271.99 274.14 268.48 271.4 69886500 270.8837 down up incorrect
AATC.US Image Sensing Systems Inc 20251030 0 6.55 6.6 6.45 6.6 13900 6.2807 up down incorrect
ABCB.US Ameris Bancorp 20251030 0 71.75 73.52 71.5 71.67 719500 71.4795 down up incorrect
ABCL.US AbCellera Biologics Inc 20251030 0 5.54 5.605 5.34 5.36 3883176 5.36 down up incorrect
ABEO.US Abeona Therapeutics Inc 20251030 0 4.97 5.41 4.94 5.08 3907500 5.08 up up correct
ABNB.US Airbnb Inc 20251030 0 125.47 128.275 125.26 126.34 4013400 126.34 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20251030 0 2.27 2.33 2.19 2.22 117100 2.22 down down correct
ABR.US PF 20251030 0 22.41 22.41 22.2 22.2 3522 21.8134 down down correct
ABSI.US Absci Corporation Common Stock 20251030 0 4.22 4.32 4.09 4.09 2710818 4.09 down down correct
ABUS.US Arbutus Biopharma Corporation 20251030 0 4.58 4.945 4.54 4.84 1842062 4.84 up down incorrect
ABVC.US ABVC Biopharma Inc. Common Stock 20251030 0 2.82 2.98 2.79 2.82 56180 2.82
ACAD.US ACADIA Pharmaceuticals Inc 20251030 0 22.24 22.88 22.1501 22.74 1190343 22.74 up up correct
ACB.US Aurora Cannabis Inc 20251030 0 4.95 4.96 4.79 4.81 1064900 4.81 down down correct
ACET.US Adicet Bio Inc 20251030 0 0.7733 0.8098 0.754 0.7794 101666 12.4704 up up correct
ACGL.US Arch Capital Group Ltd 20251030 0 86.09 87.12 85 86.64 3465500 86.64 up up correct
ACGLN.US Arch Capital Group Ltd 20251030 0 17.99 17.99 17.77 17.81 10600 17.5164 down down correct
ACGLO.US Arch Capital Group Ltd 20251030 0 21.75 21.7854 21.5988 21.625 28150 21.2753 down down correct
ACHC.US Acadia Healthcare Company Inc 20251030 0 22.75 22.98 21.74 21.8 1668548 21.8 down down correct
ACHV.US Achieve Life Sciences Inc 20251030 0 4.93 5.24 4.8 5.24 1136681 5.24 up up correct
ACIU.US AC Immune SA 20251030 0 3.75 3.88 3.38 3.38 547766 3.38 down down correct
ACIW.US ACI Worldwide Inc 20251030 0 47.23 48.53 46.67 47.23 1234426 47.23
ACLS.US Axcelis Technologies Inc 20251030 0 83.14 84.7 81.74 81.84 599197 81.84 down up incorrect
ACMR.US ACM Research Inc 20251030 0 41.67 42.3 40.13 41.22 773017 41.22 down down correct
ACNB.US ACNB Corporation 20251030 0 44.01 44.97 43.855 44.97 12260 44.288 up down incorrect
ACRS.US Aclaris Therapeutics Inc 20251030 0 2.31 2.49 2.2701 2.49 1321044 2.49 up up correct
ACT.US Enact Holdings Inc. Common Stock 20251030 0 34.93 35.71 34.8 35.5 280200 35.1295 up up correct
ACTG.US Acacia Research Corporation 20251030 0 3.31 3.35 3.3 3.34 83064 3.34 up down incorrect
ACVA.US ACV Auctions Inc 20251030 0 8.79 8.99 8.755 8.9 2018574 8.9 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20251030 0 5.69 5.8499 5.03 5.1 90157 5.1 down down correct
ADAG.US Adagene Inc 20251030 0 1.79 1.92 1.752 1.92 49116 1.92 up up correct
ADAP.US Adaptimmune Therapeutics plc 20251030 0 0.0489 0.0544 0.0436 0.0508 9035481 0.0508 up down incorrect
ADBE.US Adobe Inc 20251030 0 338.2 344.6951 333.1 339.24 4373224 339.24 up up correct
ADC.US PA 20251030 0 17.7351 17.7499 17.6262 17.65 8024 17.2953 down down correct
ADI.US Analog Devices Inc 20251030 0 235.04 236.63 232.82 232.9 2940400 231.3559 down down correct
ADIL.US Adial Pharmaceuticals Inc 20251030 0 0.3502 0.3689 0.3401 0.3567 30991 8.9175 up up correct
ADMA.US ADMA Biologics Inc 20251030 0 15.41 15.76 15.255 15.27 2281964 15.27 down down correct
ADN.US Advent Technologies Holdings Inc 20251030 0 0.63 0.98 0.62 0.9 334065 0.9 up up correct
ADNWW.US Advent Technologies Holdings Inc 20251030 0 0.0031 0.0049 0.0031 0.0043 111328 0.0043 up up correct
ADP.US Automatic Data Processing Inc 20251030 0 262.22 265.92 260.22 261.53 2792400 259.8503 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20251030 0 16.98 17.365 16.775 16.91 1515900 16.91 down down correct
ADSK.US Autodesk Inc 20251030 0 295.25 303.57 295.25 300.77 1527800 300.77 up up correct
ADTN.US ADTRAN Inc 20251030 0 10.02 10.59 10.02 10.54 1687131 10.54 up up correct
ADTX.US Aditxt Inc 20251030 0 0.07 0.078 0.062 0.068 348447 7.684 down down correct
ADUS.US Addus HomeCare Corporation 20251030 0 121.54 121.58 117.53 117.93 367200 117.93 down down correct
ADV.US Advantage Solutions Inc 20251030 0 1.34 1.415 1.28 1.295 506285 1.295 down down correct
ADVM.US Adverum Biotechnologies Inc 20251030 0 4.2 4.34 4.2 4.23 304914 4.23 up up correct
ADXN.US Addex Therapeutics Ltd 20251030 0 9.79 9.79 9.2 9.25 6389 9.25 down down correct
ADXS.US Advaxis Inc 20251030 0 0.0511 0.0511 0.0511 0.0511 417 0.0511
AEAEU.US AltEnergy Acquisition Corp. Unit 20251030 0 10.82 10.82 10.82 10.82 0 10.82
AEHL.US Antelope Enterprise Holdings Limited 20251030 0 1.94 2.15 1.78 2.03 80267 12.18 up up correct
AEHR.US Aehr Test Systems 20251030 0 26.4 26.5371 24.93 25.1 1173361 25.1 down down correct
AEI.US Alset EHome International Inc 20251030 0 2.72 3.25 2.63 2.83 150166 2.83 up up correct
AEIS.US Advanced Energy Industries Inc 20251030 0 207.39 210.41 203.87 205.61 318400 205.4431 down up incorrect
AEMD.US Aethlon Medical Inc 20251030 0 5.66 5.6899 5.3701 5.43 29337 5.43 down down correct
AEP.US American Electric Power Company Inc 20251030 0 121.55 122.85 120.8 121.89 4430100 119.9877 up up correct
AEYE.US AudioEye Inc 20251030 0 14.14 15.48 13.99 14.84 160183 14.84 up down incorrect
AFBI.US Affinity Bancshares Inc 20251030 0 19.71 19.75 18.75 18.75 25932 18.75 down down correct
AFCG.US AFC Gamma Inc 20251030 0 3.27 3.34 3.18 3.2 193582 3.2 down up incorrect
AFIB.US Acutus Medical Inc 20251030 0 0.0003 0.0003 0.0003 0.0003 273 0.0003
AFRM.US Affirm Holdings Inc 20251030 0 71.93 72.09 68.3701 68.9 5692146 68.9 down down correct
AFYA.US Afya Limited 20251030 0 14.25 14.43 13.91 14.22 73690 14.22 down down correct
AGEN.US Agenus Inc 20251030 0 3.85 3.92 3.77 3.81 261010 3.81 down down correct
AGFY.US Agrify Corporation 20251030 0 40.74 42 39.8801 41.14 25847 41.14 up up correct
AGIO.US Agios Pharmaceuticals Inc 20251030 0 42.18 43.81 40.18 43.18 989600 43.18 up up correct
AGMH.US AGM Group Holdings Inc 20251030 0 4.38 4.54 4.25 4.25 32701 4.25 down down correct
AGNC.US AGNC Investment Corp 20251030 0 10.07 10.1 9.96 10 30335500 9.4615 down down correct
AGNCM.US AGNC Investment Corp 20251030 0 24.58 24.6682 24.53 24.585 16104 24.0545 up up correct
AGNCN.US AGNC Investment Corp 20251030 0 25.67 25.71 25.63 25.63 5788 25.0437 down down correct
AGNCO.US AGNC Investment Corp 20251030 0 25.28 25.28 25.17 25.18 22900 24.606 down down correct
AGNCP.US AGNC Investment Corp. 20251030 0 24.81 24.85 24.76 24.83 35633 24.2719 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20251030 0 3.17 3.38 3.145 3.22 114800 3.22 up up correct
AGYS.US Agilysys Inc 20251030 0 131.06 134.465 128.22 129.64 260911 129.64 down down correct
AHCO.US AdaptHealth Corp 20251030 0 9.06 9.17 8.88 8.95 900947 8.95 down down correct
AIHS.US Senmiao Technology Limited 20251030 0 1.76 1.79 1.56 1.57 135510 1.57 down down correct
AIP.US Arteris Inc. Common Stock 20251030 0 13.25 13.79 13.23 13.31 458837 13.31 up up correct
AIRG.US Airgain Inc 20251030 0 4.11 4.22 4.0113 4.02 9469 4.02 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20251030 0 10.77 11.07 10.54 10.58 668186 10.58 down up incorrect
AIRT.US Air T Inc 20251030 0 22.6411 22.6411 22.52 22.52 1946 22.52 down up incorrect
AKAM.US Akamai Technologies Inc 20251030 0 72.86 75.2 72.76 73.93 1625600 73.93 up up correct
AKBA.US Akebia Therapeutics Inc 20251030 0 2.09 2.32 2.065 2.1 9161512 2.1 up up correct
AKRO.US Akero Therapeutics Inc 20251030 0 54.08 54.31 53.935 54.26 1317185 54.26 up up correct
AKTX.US Akari Therapeutics Plc 20251030 0 0.759 0.76 0.73 0.73 200000 0.73 down down correct
ALCO.US Alico Inc 20251030 0 34.4 35.19 34.4 35.14 42243 35.0917 up up correct
ALDX.US Aldeyra Therapeutics Inc 20251030 0 5.01 5.15 4.895 5.03 1045790 5.03 up down incorrect
ALEC.US Alector Inc 20251030 0 1.55 1.655 1.5 1.52 2580787 1.52 down up incorrect
ALF.US Alfi Inc 20251030 0 10.6 10.6 10.6 10.6 200 10.6
ALGM.US Allegro MicroSystems Inc 20251030 0 33.645 33.84 28.59 30.27 5743500 30.27 down down correct
ALGN.US Align Technology Inc 20251030 0 145.22 150.78 137.62 138.43 3842800 138.43 down down correct
ALGS.US Aligos Therapeutics Inc 20251030 0 8.6 8.72 8.14 8.2 67267 8.2 down up incorrect
ALGT.US Allegiant Travel Company 20251030 0 62.25 63.265 60.73 61.09 199518 61.09 down up incorrect
ALHC.US Alignment Healthcare Inc 20251030 0 17.87 18.195 17.04 17.12 3904700 17.12 down up incorrect
ALKS.US Alkermes plc 20251030 0 31.29 32.13 30.73 30.82 2269000 30.82 down down correct
ALKT.US Alkami Technology Inc 20251030 0 22.3 23 21.99 21.99 1108200 21.99 down down correct
ALLO.US Allogene Therapeutics Inc 20251030 0 1.21 1.26 1.21 1.21 1243587 1.21
ALLT.US Allot Ltd 20251030 0 9.67 9.88 9.54 9.6 227409 9.6 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20251030 0 450 472.36 436.51 449.56 2313900 449.56 down down correct
ALOT.US AstroNova Inc 20251030 0 9.25 9.25 9.05 9.18 2394 9.18 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20251030 0 0.0006 0.0006 0.0006 0.0006 1098 0.0006
ALRM.US Alarm.com Holdings Inc 20251030 0 48.97 49.45 48.39 49.09 470007 49.09 up up correct
ALRS.US Alerus Financial Corporation 20251030 0 21.15 21.35 20.75 21.21 87728 21.0083 up up correct
ALT.US Altimmune Inc 20251030 0 4.05 4.25 4.02 4.07 4023700 4.07 up up correct
ALTO.US Alto Ingredients Inc 20251030 0 1.02 1.05 1.01 1.05 170500 1.05 up up correct
ALXO.US ALX Oncology Holdings Inc 20251030 0 1.57 1.61 1.52 1.55 123047 1.55 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20251030 0 2.43 2.67 2.36 2.61 549800 2.61 up down incorrect
AMAL.US Amalgamated Financial Corp 20251030 0 27.13 27.91 27.13 27.65 183222 27.3924 up up correct
AMAT.US Applied Materials Inc 20251030 0 237.78 242.5 232.08 232.55 7317726 231.8059 down up incorrect
AMBA.US Ambarella Inc 20251030 0 85.49 86.5 83.57 84.68 440589 84.68 down down correct
AMCX.US AMC Networks Inc 20251030 0 7.7 7.755 7.49 7.51 325179 7.51 down up incorrect
AMD.US Advanced Micro Devices Inc 20251030 0 259.92 263.88 252.31 254.84 45162488 254.84 down down correct
AMGN.US Amgen Inc 20251030 0 290.58 294.56 289.001 292 2058158 287.9369 up up correct
AMKR.US Amkor Technology Inc 20251030 0 32.405 32.64 31.74 31.92 2582540 31.854 down down correct
AMPG.US AmpliTech Group Inc 20251030 0 3.36 3.62 3.23 3.52 769000 3.52 up up correct
AMPGW.US AmpliTech Group Inc 20251030 0 0.153 0.181 0.134 0.181 54500 0.181 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20251030 0 24.24 24.81 24.02 24.66 390822 24.66 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20251030 0 9.64 9.97 9.533 9.75 878100 9.75 up up correct
AMRK.US A 20251030 0 27.09 27.9299 26.555 26.6055 5746 26.3076 down down correct
AMRN.US Amarin Corporation plc 20251030 0 16.56 17.13 16.18 16.4 151800 16.4 down down correct
AMSC.US American Superconductor Corporation 20251030 0 61.78 62.63 58.11 58.92 957200 58.92 down down correct
AMSF.US AMERISAFE Inc 20251030 0 39.97 41.045 39.09 39.94 200151 39.5419 down down correct
AMST.US Amesite Inc 20251030 0 3.47 3.555 3.31 3.52 663300 3.52 up up correct
AMTB.US Amerant Bancorp Inc 20251030 0 16.53 17.26 16.53 16.99 363500 16.8362 up up correct
AMTX.US Aemetis Inc 20251030 0 2.25 2.315 2.12 2.14 1072085 2.14 down up incorrect
AMWD.US American Woodmark Corporation 20251030 0 64.11 64.87 63.48 63.76 166107 63.76 down down correct
AMZN.US Amazon.com Inc 20251030 0 227.06 228.44 222.75 222.86 102252898 222.86 down up incorrect
ANAB.US AnaptysBio Inc 20251030 0 36.05 37.8 36.05 36.47 320033 36.47 up down incorrect
ANDE.US The Andersons Inc 20251030 0 46.35 47.16 46.185 46.89 312229 46.7136 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20251030 0 2.58 2.65 2.58 2.64 6440 2.64 up up correct
ANGI.US Angi Inc 20251030 0 13.17 13.43 12.9457 13.26 549479 13.26 up up correct
ANGO.US AngioDynamics Inc 20251030 0 12.04 12.25 11.94 12.14 279033 12.14 up down incorrect
ANIK.US Anika Therapeutics Inc 20251030 0 9.68 9.9 9.68 9.78 59843 9.78 up up correct
ANIP.US ANI Pharmaceuticals Inc 20251030 0 92.39 93.46 91.665 91.93 198101 91.93 down down correct
ANIX.US Anixa Biosciences Inc 20251030 0 4.16 4.25 4 4.06 125800 4.06 down down correct
ANNX.US Annexon Inc 20251030 0 3.16 3.2 2.91 2.93 1726165 2.93 down down correct
ANY.US Sphere 3D Corp 20251030 0 0.716 0.728 0.68 0.697 68320 6.97 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20251030 0 28.46 28.85 27.8 28.1 175114 28.1 down down correct
AOUT.US American Outdoor Brands Inc 20251030 0 6.87 7.2 6.7 6.78 61511 6.78 down down correct
APA.US APA Corporation 20251030 0 22.37 22.955 22.31 22.4 6413746 22.189 up up correct
APDN.US Applied DNA Sciences Inc 20251030 0 3.56 3.7708 3.5592 3.67 92002 3.67 up up correct
APEI.US American Public Education Inc 20251030 0 33.85 35.34 33.69 34.34 261298 34.34 up up correct
API.US Agora Inc 20251030 0 3.46 3.57 3.45 3.51 176904 3.51 up up correct
APLS.US Apellis Pharmaceuticals Inc 20251030 0 24.85 25.35 20.66 20.73 9883448 20.73 down down correct
APLT.US Applied Therapeutics Inc 20251030 0 1.21 1.21 1.08 1.13 1946456 1.13 down down correct
APM.US Aptorum Group Limited 20251030 0 1.46 1.5 1.44 1.47 59473 1.47 up up correct
APOG.US Apogee Enterprises Inc 20251030 0 36.52 36.9983 36.4 36.46 173258 36.1986 down down correct
APP.US AppLovin Corporation 20251030 0 622.95 638.38 619.75 620.62 3560200 620.62 down down correct
APPF.US AppFolio Inc 20251030 0 237.24 240.63 230.49 235.71 479000 235.71 down down correct
APPN.US Appian Corporation 20251030 0 29.64 29.98 29.38 29.81 384779 29.81 up down incorrect
APPS.US Digital Turbine Inc 20251030 0 6.12 6.265 5.98 6.02 1841349 6.02 down down correct
APRE.US Aprea Therapeutics Inc 20251030 0 1.44 1.47 1.4 1.45 40998 1.45 up up correct
APVO.US Aptevo Therapeutics Inc 20251030 0 1.4 1.42 1.4 1.4 24795 25.2
APWC.US Asia Pacific Wire & Cable Corporation Limited 20251030 0 1.89 1.89 1.8 1.8 7647 1.8 down down correct
APYX.US Apyx Medical Corporation 20251030 0 2.96 3.0871 2.83 2.95 61182 2.95 down down correct
AQB.US AquaBounty Technologies Inc 20251030 0 1.3 1.385 1.3 1.33 18000 1.33 up up correct
AQMS.US Aqua Metals Inc 20251030 0 7.11 11.48 6.9 9.8 7924816 9.8 up up correct
AQST.US Aquestive Therapeutics Inc 20251030 0 6.53 6.925 6.53 6.66 2365909 6.66 up up correct
ARAY.US Accuray Incorporated 20251030 0 1.43 1.46 1.37 1.38 631444 1.38 down up incorrect
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20251030 0 1.88 1.93 1.85 1.87 1506320 1.87 down up incorrect
ARBEW.US Arbe Robotics Ltd. Warrant 20251030 0 0.2501 0.2775 0.23 0.2401 21018 0.2401 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20251030 0 0.401 0.4049 0.3501 0.3586 12064 77.4576 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20251030 0 1.8 1.98 1.8 1.94 4900 1.94 up up correct
ARCB.US ArcBest Corporation 20251030 0 72.41 73.59 70.39 71.05 206880 70.8414 down down correct
ARCC.US Ares Capital Corporation 20251030 0 20.61 20.65 20.14 20.15 6408005 19.6861 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20251030 0 9.48 9.98 9.41 9.63 1050773 9.63 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20251030 0 0.0019 0.0019 0.0019 0.0019 144 0.0019
ARDX.US Ardelyx Inc 20251030 0 4.95 5.11 4.92 5.01 6068810 5.01 up up correct
AREC.US American Resources Corporation 20251030 0 3.61 3.75 3.42 3.63 6980891 3.63 up up correct
ARGX.US argenx SE 20251030 0 818.72 831.99 749.75 820.36 925800 820.36 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20251030 0 10.04 10.16 9.815 9.83 1033222 9.83 down up incorrect
ARKO.US Arko Corp 20251030 0 4.35 4.396 4.25 4.28 415300 4.2506 down up incorrect
ARKOW.US Arko Corp 20251030 0 0.0113 0.013 0.0105 0.0114 334892 0.0114 up up correct
ARKR.US Ark Restaurants Corp 20251030 0 7.11 7.32 7.11 7.32 1212 7.32 up up correct
ARLP.US Alliance Resource Partners L.P 20251030 0 24.58 24.59 24.112 24.23 247437 23.0703 down down correct
AROW.US Arrow Financial Corporation 20251030 0 26.63 27.69 26.46 27.12 25051 26.6332 up down incorrect
ARQQ.US Arqit Quantum Inc 20251030 0 43.11 44.55 41.5 42.39 450200 42.39 down up incorrect
ARQQW.US Arqit Quantum Inc. Warrants 20251030 0 0.69 0.69 0.54 0.54 273342 0.54 down up incorrect
ARQT.US Arcutis Biotherapeutics Inc 20251030 0 25.89 27.079 24.77 24.92 3061000 24.92 down down correct
ARRY.US Array Technologies Inc 20251030 0 8.74 8.82 8.39 8.39 4655430 8.39 down up incorrect
ARTL.US Artelo Biosciences Inc 20251030 0 3.5 3.5 3 3.1 82511 3.1 down down correct
ARTNA.US Artesian Resources Corporation 20251030 0 32.47 32.63 31.83 32.31 19600 31.6947 down down correct
ARTW.US Art's 20251030 0 2.48 2.53 2.4 2.44 141981 2.44 down down correct
ARVN.US Arvinas Inc 20251030 0 9.88 10.1762 9.71 9.93 2758745 9.93 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20251030 0 39.92 43.33 39.6985 42.31 2300925 42.31 up up correct
ASLE.US AerSale Corporation 20251030 0 7.44 7.49 7.34 7.45 202827 7.45 up up correct
ASMB.US Assembly Biosciences Inc 20251030 0 30.68 31.76 30.12 30.12 61400 30.12 down up incorrect
ASML.US ASML Holding N.V 20251030 0 1072.68 1086.11 1070.61 1075.45 1283093 1074.0334 up up correct
ASO.US Academy Sports and Outdoors Inc 20251030 0 48.76 48.76 46.59 46.86 2454859 46.7474 down down correct
ASPC.US Alpha Capital Acquisition Company 20251030 0 10.45 10.45 10.45 10.45 1000 10.45
ASPCU.US Alpha Capital Acquisition Company 20251030 0 10.46 10.46 10.46 10.46 376 10.46
ASPS.US Altisource Portfolio Solutions S.A 20251030 0 9.39 10 9.2071 9.275 10614 9.275 down down correct
ASPU.US Aspen Group Inc 20251030 0 0.1027 0.1027 0.0681 0.0856 29512 0.0856 down down correct
ASRT.US Assertio Holdings Inc 20251030 0 0.764 0.7718 0.746 0.752 16893 11.28 down down correct
ASRV.US AmeriServ Financial Inc 20251030 0 3.095 3.19 3.06 3.13 4381 3.071 up up correct
ASTC.US Astrotech Corporation 20251030 0 4.07 4.19 3.94 3.95 15384 3.95 down down correct
ASTE.US Astec Industries Inc 20251030 0 47.31 48.325 46.14 46.77 135285 46.6349 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20251030 0 4.04 4.3 3.565 3.99 4940000 3.99 down up incorrect
ASTLW.US Algoma Steel Group Inc. Warrant 20251030 0 0.25 0.2667 0.2145 0.2355 31329 0.2355 down up incorrect
ASTS.US AST SpaceMobile Inc 20251030 0 78.23 80.48 74.5 76.68 9093239 76.68 down down correct
ASUR.US Asure Software Inc 20251030 0 8.05 8.31 8.01 8.12 82759 8.12 up up correct
ASYS.US Amtech Systems Inc 20251030 0 8.2 8.46 7.8 7.93 270800 7.93 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20251030 0 5.78 5.87 5.71 5.78 4567505 5.78
ATEC.US Alphatec Holdings Inc 20251030 0 16.5 16.725 16.21 16.33 4115542 16.33 down down correct
ATER.US Aterian Inc 20251030 0 0.961 0.99 0.95 0.962 25600 0.962 up up correct
ATEX.US Anterix Inc 20251030 0 19.25 19.8 19.0857 19.58 142360 19.58 up down incorrect
ATHA.US Athira Pharma Inc 20251030 0 4.08 4.22 4.08 4.17 10537 4.17 up down incorrect
ATHE.US Alterity Therapeutics Limited 20251030 0 4.61 4.619 4.52 4.6 40817 4.6 down up incorrect
ATLC.US Atlanticus Holdings Corporation 20251030 0 55.9 57.05 54.19 54.3 50480 54.3 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20251030 0 24.8 24.88 24.8 24.88 8900 24.4978 up up correct
ATLCP.US Atlanticus Holdings Corporation 20251030 0 23.95 23.95 23.84 23.95 1800 23.0241
ATLO.US Ames National Corporation 20251030 0 20.9 21.04 20.69 20.84 18710 20.4705 down down correct
ATMH.US All Things Mobile Analytic Inc 20251030 0 0.0679 0.0679 0.0679 0.0679 0 0.0679
ATNI.US ATN International Inc 20251030 0 14.66 14.9 14.615 14.695 27146 14.5228 up up correct
ATOM.US Atomera Incorporated 20251030 0 3.13 3.22 2.98 3.01 451571 3.01 down down correct
ATOS.US Atossa Therapeutics Inc 20251030 0 0.865 0.897 0.86 0.88 37099 13.2 up up correct
ATRA.US Atara Biotherapeutics Inc 20251030 0 14.06 14.5 13.3 14.045 45700 14.045 down down correct
ATRC.US AtriCure Inc 20251030 0 36.86 36.86 30.935 34.09 2518583 34.09 down down correct
ATRO.US Astronics Corporation 20251030 0 49.81 50.6 49.03 49.09 521300 49.09 down down correct
ATXI.US Avenue Therapeutics Inc 20251030 0 0.7152 0.7152 0.7152 0.7152 0 0.7152
ATXS.US Astria Therapeutics Inc 20251030 0 12.54 12.715 12.495 12.51 746189 12.51 down up incorrect
AUB.US Atlantic Union Bankshares Corporation 20251030 0 32.5 33.12 32.305 32.47 1079486 31.8082 down up incorrect
AUBN.US Auburn National Bancorporation Inc 20251030 0 24.5 26 24 25.66 3624 25.4043 up up correct
AUDC.US AudioCodes Ltd 20251030 0 8.91 8.979 8.83 8.84 39154 8.5975 down down correct
AUID.US Ipsidy Inc. Common Stock 20251030 0 2.55 2.7291 2.4642 2.5 23657 2.5 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20251030 0 12.1 12.3 11.96 12.12 1195200 12.12 up up correct
AUR.US Aurora Innovation Inc 20251030 0 4.96 5.155 4.96 5.1 27498600 5.1 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20251030 0 6.09 6.23 6.03 6.08 163035 6.08 down down correct
AUROW.US Aurora Innovation Inc 20251030 0 0.4257 0.52 0.4257 0.44 18100 0.44 up down incorrect
AUTL.US Autolus Therapeutics plc 20251030 0 1.49 1.545 1.475 1.51 2070578 1.51 up up correct
AUUD.US Auddia Inc 20251030 0 1.31 1.315 1.22 1.23 170900 1.23 down down correct
AUUDW.US Auddia Inc 20251030 0 0.0269 0.0269 0.0269 0.0269 182 0.0269
AVAH.US Aveanna Healthcare Holdings Inc 20251030 0 9.82 9.92 9.34 9.34 1262172 9.34 down down correct
AVAV.US AeroVironment Inc 20251030 0 375.86 379 363 365.83 800924 365.83 down down correct
AVDL.US Avadel Pharmaceuticals plc 20251030 0 18.85 18.9 18.72 18.83 2257437 18.83 down down correct
AVGO.US Broadcom Inc 20251030 0 386.4 386.4 370.06 376.47 24295270 375.751 down down correct
AVIR.US Atea Pharmaceuticals Inc 20251030 0 3.26 3.335 3.215 3.27 490635 3.27 up down incorrect
AVNW.US Aviat Networks Inc 20251030 0 24.43 26.12 24.43 26.05 158085 26.05 up up correct
AVO.US Mission Produce Inc 20251030 0 11.25 11.52 11.25 11.45 399853 11.45 up up correct
AVPT.US Avepoint Inc 20251030 0 13.87 14.37 13.765 14.13 1311800 14.13 up up correct
AVT.US Avnet Inc 20251030 0 48.93 49.76 48.06 48.22 1211400 47.6071 down down correct
AVTX.US Avalo Therapeutics Inc 20251030 0 17.93 18.34 17.56 18.035 130910 18.035 up up correct
AVXL.US Anavex Life Sciences Corp 20251030 0 8 8.35 7.98 8.03 805900 8.03 up up correct
AWRE.US Aware Inc 20251030 0 2.21 2.5 2.21 2.37 57392 2.37 up up correct
AXGN.US AxoGen Inc 20251030 0 22.91 23.14 21.83 22.68 1904100 22.68 down down correct
AXON.US Axon Enterprise Inc 20251030 0 760.85 760.85 737.63 738.88 491200 738.88 down down correct
AXSM.US Axsome Therapeutics Inc 20251030 0 132.66 136.24 131.011 133.15 405200 133.15 up up correct
AXTI.US AXT Inc 20251030 0 6.92 7.53 6.83 7.32 4077489 7.32 up up correct
AYTU.US Aytu Biopharma Inc 20251030 0 2.18 2.28 2.15 2.21 89361 2.21 up down incorrect
AZN.US AstraZeneca PLC 20251030 0 82.09 82.82 81.29 82.34 2895650 162.9655 up up correct
BAC.US PQ 20251030 0 18.27 18.27 18.14 18.2 113664 17.6676 down down correct
BAND.US Bandwidth Inc 20251030 0 16.46 16.73 15.145 16.11 540215 16.11 down down correct
BANF.US BancFirst Corporation 20251030 0 108.92 111 108.92 109.72 88157 109.2225 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20251030 0 26.3 26.3001 26.3 26.3001 7390 25.853 up up correct
BANR.US Banner Corporation 20251030 0 61.22 61.9175 60.66 60.75 186973 59.7738 down down correct
BANX.US StoneCastle Financial Corp 20251030 0 21.34 21.34 21.06 21.22 15000 20.0392 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20251030 0 3.06 3.27 3.03 3.06 22480 3.06
BATRA.US The Liberty Braves Group 20251030 0 42.69 43.115 42.431 42.65 30100 42.65 down down correct
BATRK.US The Liberty Braves Group 20251030 0 39.97 40.42 39.28 39.97 379300 39.97
BBBY.US Bed Bath & Beyond Inc 20251030 0 8.1 8.17 7.61 7.65 1792300 7.65 down down correct
BBCP.US Concrete Pumping Holdings Inc 20251030 0 6.34 6.435 6.21 6.23 75236 6.23 down down correct
BBGI.US Beasley Broadcast Group Inc 20251030 0 5.25 5.3322 4.89 5 8843 5 down down correct
BBIG.US Vinco Ventures Inc 20251030 0 0.0004 0.0004 0.0004 0.0004 7280 0.0004
BBIO.US BridgeBio Pharma Inc 20251030 0 66.07 67.75 62.705 63.37 4843400 63.37 down down correct
BBLG.US Bone Biologics Corp Common Stock 20251030 0 2.14 2.217 2.106 2.15 8500 2.15 up up correct
BBSI.US Barrett Business Services Inc 20251030 0 40.3 40.8225 40.175 40.3 161975 40.2058
BCAB.US BioAtla Inc 20251030 0 0.6929 0.7357 0.6701 0.6948 456184 0.6948 up up correct
BCBP.US BCB Bancorp Inc 20251030 0 8.03 8.095 7.91 7.99 100087 7.7507 down down correct
BCDA.US BioCardia Inc 20251030 0 1.3 1.35 1.25 1.26 90592 1.26 down up incorrect
BCLI.US Brainstorm Cell Therapeutics Inc 20251030 0 0.73 0.73 0.6533 0.6533 2092 0.6533 down down correct
BCML.US BayCom Corp 20251030 0 27.26 27.28 27.14 27.14 6937 26.8775 down down correct
BCOR.US Blucora Inc 20251030 0 33.54 33.54 32.623 32.623 2000 31.6682 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20251030 0 10.15 10.15 10.15 10.15 101 10.15
BCPC.US Balchem Corporation 20251030 0 153.57 156.28 151.85 153.97 288554 153.0285 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20251030 0 7.31 7.43 7.21 7.25 4881327 7.25 down down correct
BCTX.US BriaCell Therapeutics Corp 20251030 0 12.21 13.43 11.3 11.36 58397 11.36 down down correct
BCTXW.US BriaCell Therapeutics Corp 20251030 0 0.0651 0.0652 0.0541 0.0598 67868 0.0598 down down correct
BCYC.US Bicycle Therapeutics plc 20251030 0 8.18 9.08 7.99 8.76 292870 8.76 up up correct
BDSX.US Biodesix Inc 20251030 0 6.47 6.94 6.33 6.57 65295 6.57 up down incorrect
BDTX.US Black Diamond Therapeutics Inc 20251030 0 3.79 3.885 3.71 3.82 388053 3.82 up down incorrect
BEAM.US Beam Therapeutics Inc 20251030 0 24.375 24.95 23.72 23.8 1733705 23.8 down up incorrect
BEAT.US Heartbeam Inc. Common Stock 20251030 0 1.58 1.64 1.55 1.61 33063 1.61 up up correct
BEATW.US Heartbeam Inc. Warrant 20251030 0 0.27 0.27 0.2699 0.2699 500 0.2699 down down correct
BEEM.US Beam Global 20251030 0 2.67 2.74 2.57 2.58 190500 2.58 down up incorrect
BELFA.US Bel Fuse Inc 20251030 0 137.81 137.81 119.85 131.77 11170 131.7249 down down correct
BELFB.US Bel Fuse Inc 20251030 0 152.81 155.25 129.9359 150.62 273150 150.5654 down down correct
BFC.US Bank First Corporation 20251030 0 124.58 130.62 123.96 124.79 61616 124.3561 up up correct
BFIN.US BankFinancial Corporation 20251030 0 11.09 11.33 11.06 11.07 13902 10.9731 down down correct
BFRI.US Biofrontera Inc. Common Stock 20251030 0 1.08 1.086 1 1.07 136029 1.07 down down correct
BFST.US Business First Bancshares Inc 20251030 0 24.53 25.82 24.5 24.54 99009 24.2681 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20251030 0 1.55 1.56 1.51 1.55 55765 1.55
BHF.US Brighthouse Financial Inc 20251030 0 45.94 46.7265 45.665 45.69 380361 45.69 down down correct
BHFAL.US Brighthouse Financial Inc 20251030 0 18.03 18.08 17.8 17.95 21810 17.1702 down down correct
BHFAM.US Brighthouse Financial Inc 20251030 0 11.78 11.98 11.75 11.85 22700 11.548 up up correct
BHFAN.US Brighthouse Financial Inc 20251030 0 13.01 13.075 12.878 12.95 32600 12.615 down down correct
BHFAO.US Brighthouse Financial Inc 20251030 0 15.94 16.03 15.9 15.9 31300 15.4806 down down correct
BHFAP.US Brighthouse Financial Inc 20251030 0 15.75 15.854 15.61 15.65 109900 15.2357 down down correct
BIDU.US Baidu Inc 20251030 0 122.95 124.04 121.6 121.81 3274500 121.81 down down correct
BIIB.US Biogen Inc 20251030 0 140.1 154.44 138 149.61 2745200 149.61 up up correct
BILI.US Bilibili Inc 20251030 0 30.37 30.61 29.96 30.39 2582439 30.39 up up correct
BIOX.US Bioceres Crop Solutions Corp 20251030 0 1.85 1.898 1.72 1.72 538740 1.72 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20251030 0 7.5 9.08 7.5 8.39 238253 8.39 up up correct
BITF.US Bitfarms Ltd. Common Stock 20251030 0 4.02 4.28 3.92 4.06 69304400 4.06 up up correct
BIVI.US BioVie Inc 20251030 0 1.8 1.855 1.75 1.77 164832 1.77 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20251030 0 2.24 2.29 2.18 2.2 6575 8.8 down down correct
BJRI.US BJ's Restaurants Inc 20251030 0 29.62 29.755 28.46 28.69 809163 28.69 down down correct
BKNG.US Booking Holdings Inc 20251030 0 5063.3901 5279.7598 5055 5080.21 326000 5058.9681 up up correct
BKR.US Baker Hughes Company 20251030 0 48.07 49.16 47.7 48.58 6193500 48.1686 up up correct
BKSC.US Bank of South Carolina Corporation 20251030 0 15.62 15.99 15.62 15.99 1152 15.7594 up up correct
BKYI.US BIO 20251030 0 0.8413 0.8569 0.76 0.7701 2103563 0.7701 down down correct
BL.US BlackLine Inc 20251030 0 57.55 58.48 56.46 56.74 1476417 56.74 down down correct
BLBD.US Blue Bird Corporation 20251030 0 51.85 52.15 49.48 49.98 652899 49.98 down up incorrect
BLBX.US Blackboxstocks Inc. Common Stock 20251030 0 8.12 9.59 7.88 9.21 363300 9.21 up down incorrect
BLDE.US Blade Air Mobility Inc 20251030 0 5.03 5.15 4.9365 5.09 450477 5.09 up up correct
BLDP.US Ballard Power Systems Inc 20251030 0 3.46 3.6 3.43 3.44 5944010 3.44 down down correct
BLFS.US BioLife Solutions Inc 20251030 0 27.46 27.755 26.86 26.9 300174 26.9 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20251030 0 8.48 8.65 8.39 8.45 35453 8.45 down down correct
BLIN.US Bridgeline Digital Inc 20251030 0 1.3 1.33 1.3 1.33 37352 1.33 up up correct
BLKB.US Blackbaud Inc 20251030 0 67.51 68.5 65.82 65.92 447415 65.92 down down correct
BLMN.US Bloomin' Brands Inc 20251030 0 7.19 7.32 6.92 6.93 2255809 6.93 down down correct
BLNK.US Blink Charging Co 20251030 0 1.66 1.69 1.6 1.61 2337805 1.61 down up incorrect
BLRX.US BioLineRx Ltd 20251030 0 3.54 3.75 3.45 3.45 33300 3.45 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20251030 0 10.41 10.69 10.33 10.34 359205 10.34 down down correct
BMBL.US Bumble Inc 20251030 0 5.44 5.5465 5.38 5.48 2609604 5.48 up up correct
BMEA.US Biomea Fusion Inc 20251030 0 1.36 1.38 1.31 1.33 1208382 1.33 down down correct
BMRA.US Biomerica Inc 20251030 0 2.81 2.83 2.75 2.76 27492 2.76 down down correct
BMRC.US Bank of Marin Bancorp 20251030 0 25.87 26.33 25.87 26.28 76500 25.7945 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20251030 0 51.86 52.485 51.1 51.91 2666720 51.91 up up correct
BNGO.US Bionano Genomics Inc 20251030 0 1.83 1.83 1.79 1.79 220200 1.79 down down correct
BNR.US Burning Rock Biotech Limited 20251030 0 12.45 12.79 12 12.39 12880 12.39 down down correct
BNTC.US Benitec Biopharma Inc 20251030 0 16.07 16.32 15.97 16.17 42922 16.17 up up correct
BNTX.US BioNTech SE 20251030 0 101.9 107.32 101.9 104.67 516200 104.67 up up correct
BOKF.US BOK Financial Corporation 20251030 0 105.83 107.49 104.6 104.77 230773 103.6697 down down correct
BOLT.US Bolt Biotherapeutics Inc 20251030 0 5.81 5.9122 5.71 5.7305 19412 5.7305 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20251030 0 1.9 1.93 1.89 1.89 67038 1.89 down up incorrect
BOOM.US DMC Global Inc 20251030 0 8.47 8.57 8.37 8.46 178097 8.46 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20251030 0 5.6 5.84 5.5 5.67 457100 5.67 up down incorrect
BOTJ.US Bank of the James Financial Group Inc 20251030 0 16.15 16.25 16.15 16.24 2091 16.0699 up down incorrect
BOXL.US Boxlight Corporation 20251030 0 1.54 1.5864 1.4866 1.52 25219 9.12 down down correct
BPOP.US Popular Inc 20251030 0 109.41 111.37 108.74 110.35 675322 109.6432 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20251030 0 25.1 25.1 25.02 25.02 4232 24.5181 down down correct
BPRN.US The Bank of Princeton 20251030 0 31.02 31.8 30.76 31.16 24963 30.5473 up up correct
BPTH.US Bio 20251030 0 0.1 0.11 0.09 0.09 26200 0.09 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20251030 0 15.9 15.9 15.55 15.61 22500 14.8449 down down correct
BPYPN.US Brookfield Property Partners L.P 20251030 0 13.89 14 13.78 13.79 1800 13.0904 down down correct
BPYPO.US Brookfield Property Partners L.P 20251030 0 15.145 15.15 15.09 15.115 2000 14.3289 down down correct
BPYPP.US Brookfield Property Partners L.P 20251030 0 15.3 15.379 15.06 15.1 9000 14.3421 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20251030 0 2.46 2.6347 2.46 2.49 62074 2.49 up down incorrect
BRID.US Bridgford Foods Corporation 20251030 0 7.8 7.95 7.8 7.95 1700 7.95 up down incorrect
BRKR.US Bruker Corporation 20251030 0 37.36 37.72 36.17 36.4 3351920 36.3621 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20251030 0 2.43 2.61 2.4 2.47 61002 2.47 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20251030 0 1.55 1.5696 1.495 1.51 35977 1.51 down down correct
BRY.US Berry Corporation 20251030 0 3.33 3.3899 3.28 3.33 425889 3.3006
BRZE.US Braze Inc. Class A Common Stock 20251030 0 26.95 28.3 26.83 27.53 1318100 27.53 up up correct
BSBK.US Bogota Financial Corp 20251030 0 8.692 8.7 8.52 8.7 5000 8.7 up up correct
BSET.US Bassett Furniture Industries Incorporated 20251030 0 14.85 14.95 14.4593 14.71 31063 14.331 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20251030 0 0.025 0.025 0.015 0.016 3764400 0.016 down down correct
BSRR.US Sierra Bancorp 20251030 0 29.28 29.77 29.155 29.27 57711 28.8166 down down correct
BSVN.US Bank7 Corp 20251030 0 40.97 41.875 40.97 41.64 21938 41.3834 up down incorrect
BSY.US Bentley Systems Incorporated 20251030 0 50.17 51.225 50.06 50.33 1311500 50.2473 up down incorrect
BTAI.US BioXcel Therapeutics Inc 20251030 0 2.08 2.1465 1.98 2.02 834782 2.02 down up incorrect
BTBD.US BT Brands Inc. Common Stock 20251030 0 1.94 1.96 1.75 1.8 366241 1.8 down down correct
BTBDW.US BT Brands Inc. Warrant 20251030 0 0.2065 0.2065 0.2065 0.2065 558 0.2065
BTBT.US Bit Digital Inc 20251030 0 3.67 3.73 3.52 3.54 38453200 3.54 down up incorrect
BTCS.US BTCS Inc. Common Stock 20251030 0 3.7 3.75 3.57 3.59 1192150 3.59 down up incorrect
BTCY.US Biotricity Inc. Common Stock 20251030 0 0.55 0.582 0.5499 0.5499 14202 0.5499 down up incorrect
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20251030 0 6.88 7 6.88 6.96 652800 6.7419 up up correct
BUSE.US First Busey Corporation 20251030 0 23.31 23.31 22.38 22.51 507033 22.2824 down down correct
BVS.US Bioventus Inc 20251030 0 6.77 6.85 6.58 6.77 276834 6.77
BWAY.US BrainsWay Ltd 20251030 0 16.77 17.2 16.73 16.99 67000 8.495 up down incorrect
BWB.US Bridgewater Bancshares Inc 20251030 0 16.45 16.95 16.3001 16.6 76993 16.6 up down incorrect
BWEN.US Broadwind Inc 20251030 0 2.27 2.3 2.22 2.26 80399 2.26 down down correct
BWFG.US Bankwell Financial Group Inc 20251030 0 43.535 43.535 43.04 43.27 9626 42.8996 down down correct
BWMN.US Bowman Consulting Group Ltd 20251030 0 43.4 44.07 42.43 43.27 59425 43.27 down up incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20251030 0 14.08 14.35 14.05 14.07 27700 13.8174 down up incorrect
BYFC.US Broadway Financial Corporation 20251030 0 6.26 6.58 6.26 6.58 2428 6.58 up up correct
BYND.US Beyond Meat Inc 20251030 0 1.755 1.77 1.6 1.65 147658000 1.65 down down correct
BYRN.US Byrna Technologies Inc 20251030 0 20.11 20.5075 19.75 19.76 236553 19.76 down down correct
BYSI.US BeyondSpring Inc 20251030 0 1.82 1.9104 1.81 1.91 23438 1.91 up up correct
BZ.US Kanzhun Ltd ADR 20251030 0 22.45 22.52 21.93 22.34 4611880 22.34 down down correct
BZUN.US Baozun Inc 20251030 0 3.36 3.45 3.31 3.35 139588 3.35 down down correct
CAAS.US China Automotive Systems Inc 20251030 0 4.36 4.39 4.26 4.26 20350 4.26 down up incorrect
CABA.US Cabaletta Bio Inc 20251030 0 2.48 2.52 2.39 2.47 2464142 2.47 down up incorrect
CAC.US Camden National Corporation 20251030 0 38.69 39.8874 38.4001 38.79 88490 38.4274 up up correct
CACC.US Credit Acceptance Corporation 20251030 0 458.23 465.94 451.11 452.38 222292 452.38 down down correct
CADCX.US CADCX 20251030 0 24.94 24.94 24.94 24.94 0 24.3296
CADE.US PA 20251030 0 21.94 21.94 21.52 21.5607 10828 20.8797 down down correct
CADEX.US CADEX 20251030 0 25.07 25.07 25.07 25.07 0 24.2311
CADFX.US CION Ares Diversified Credit Fund W 20251030 0 25.34 25.34 25.34 25.34 0 24.6631
CADL.US Candel Therapeutics Inc. Common Stock 20251030 0 5.44 5.8 5.385 5.58 914147 5.58 up up correct
CADSX.US CADSX 20251030 0 25.18 25.18 25.18 25.18 0 24.534
CADUX.US CADUX 20251030 0 25.31 25.31 25.31 25.31 0 24.5936
CADWX.US CADWX 20251030 0 25.14 25.14 25.14 25.14 0 24.4673
CAKE.US The Cheesecake Factory Incorporated 20251030 0 50.33 50.68 48.76 49.11 2376500 48.6 down down correct
CALA.US Calithera Biosciences Inc 20251030 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CALM.US Cal 20251030 0 85.81 88.1962 85.25 86.87 1021609 86.1219 up up correct
CAMP.US CalAmp Corp 20251030 0 3.77 4.13 3.68 4.03 78000 4.03 up down incorrect
CAMT.US Camtek Ltd 20251030 0 126 127.86 123.37 124.03 342143 124.03 down down correct
CAN.US Canaan Inc 20251030 0 1.275 1.33 1.23 1.24 53808200 1.24 down down correct
CAPR.US Capricor Therapeutics Inc 20251030 0 6.83 6.8341 6.19 6.21 2014596 6.21 down down correct
CAR.US Avis Budget Group Inc 20251030 0 138.21 143.35 135.47 135.68 1182700 135.68 down down correct
CARE.US Carter Bankshares Inc 20251030 0 17.27 17.83 17.195 17.23 56703 17.23 down down correct
CARG.US CarGurus Inc 20251030 0 34.15 34.63 33.87 34.15 827041 34.15
CARV.US Carver Bancorp Inc 20251030 0 2.74 2.86 2.69 2.77 28546 2.77 up up correct
CASH.US Meta Financial Group Inc 20251030 0 68.06 69.34 68.06 68.57 180626 68.5231 up up correct
CASI.US CASI Pharmaceuticals Inc 20251030 0 1.52 1.5438 1.345 1.36 64631 1.36 down down correct
CASS.US Cass Information Systems Inc 20251030 0 39.13 39.845 38.855 39.5 94984 38.9283 up up correct
CASY.US Casey's General Stores Inc 20251030 0 526.3 527.095 516 518.54 421811 517.487 down down correct
CATY.US Cathay General Bancorp 20251030 0 45.48 46.39 45.48 45.53 376700 44.8837 up up correct
CBAN.US Colony Bankcorp Inc 20251030 0 15.86 16.19 15.81 16.01 61948 15.8041 up up correct
CBAT.US CBAK Energy Technology Inc 20251030 0 0.91 0.922 0.89 0.922 146828 0.922 up up correct
CBFV.US CB Financial Services Inc 20251030 0 32.5 32.5 32.08 32.08 3497 31.5967 down down correct
CBIO.US Catalyst Biosciences Inc 20251030 0 12.71 12.755 12.3 12.51 62318 12.51 down down correct
CBNK.US Capital Bancorp Inc 20251030 0 27.59 28.22 27.5402 27.83 66595 27.6093 up up correct
CBOE.US Cboe Global Markets Inc 20251030 0 232.12 238.56 232.12 236.81 1125600 235.5678 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20251030 0 34.25 34.4857 33.15 33.51 1744718 33.2817 down down correct
CBSH.US Commerce Bancshares Inc 20251030 0 52.2 52.93 52.2 52.31 1311135 49.303 up up correct
CCAP.US Crescent Capital BDC Inc 20251030 0 14.39 14.47 14.095 14.23 130200 13.8195 down up incorrect
CCB.US Coastal Financial Corporation 20251030 0 104.66 107.28 104.26 104.42 95481 104.42 down up incorrect
CCBG.US Capital City Bank Group Inc 20251030 0 39.23 39.61 39.19 39.2 22317 38.9569 down down correct
CCCC.US C4 Therapeutics Inc 20251030 0 2.48 2.605 2.45 2.46 930900 2.46 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20251030 0 21.71 21.938 21.39 21.72 67800 20.9528 up up correct
CCEL.US Cryo 20251030 0 4.4 4.5 4.4 4.49 3200 4.49 up up correct
CCEP.US Coca 20251030 0 88.62 89.85 88.59 88.95 1706098 87.5574 up up correct
CCLFX.US CCLFX 20251030 0 10.56 10.56 10.56 10.56 0 10.2817
CCNE.US CNB Financial Corporation 20251030 0 24.07 24.39 24.07 24.2 95223 23.8791 up up correct
CCNEP.US CNB Financial Corporation 20251030 0 25.083 25.083 25.083 25.083 200 24.2087
CCOI.US Cogent Communications Holdings Inc 20251030 0 42.54 42.93 39.72 40.21 1120400 40.1265 down down correct
CCRN.US Cross Country Healthcare Inc 20251030 0 12.01 12.355 11.8 12.1 154991 12.1 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20251030 0 26.92 28.6873 26.75 28.02 161862 28.02 up up correct
CD.US Chindata Group Holdings Limited 20251030 0 10.89 10.91 9.08 9.39 191000 9.39 down down correct
CDLX.US Cardlytics Inc 20251030 0 1.9 1.99 1.87 1.9 618556 1.9
CDNA.US CareDx Inc 20251030 0 14.25 14.825 14.225 14.47 996295 14.47 up up correct
CDNS.US Cadence Design Systems Inc 20251030 0 340 342.2 333.41 336.09 1559514 336.09 down down correct
CDTX.US Cidara Therapeutics Inc 20251030 0 103.5 112.71 102.19 109.03 1200300 109.03 up up correct
CDW.US CDW Corporation 20251030 0 157.32 159.16 156.57 156.8 1092400 155.3205 down down correct
CDXS.US Codexis Inc 20251030 0 2.4 2.4799 2.32 2.36 1101510 2.36 down down correct
CDZI.US Cadiz Inc 20251030 0 5.47 5.58 5.25 5.28 925984 5.28 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20251030 0 19.4 19.6 19.4 19.6 16100 19.0494 up up correct
CEDAX.US CEDAX 20251030 0 21.75 21.75 21.75 21.75 0 20.9554
CEDTX.US CEDTX 20251030 0 21.6 21.6 21.6 21.6 0 20.8343
CELC.US Celcuity Inc 20251030 0 74.17 79.78 73.4801 78.96 853211 78.96 up up correct
CELH.US Celsius Holdings Inc 20251030 0 60.42 61.16 60.01 60.13 2586400 60.13 down up incorrect
CELU.US Celularity Inc 20251030 0 1.99 1.99 1.88 1.89 73825 1.89 down up incorrect
CELUW.US Celularity Inc 20251030 0 0.0248 0.0249 0.0248 0.0248 1200 0.0248
CENQW.US CENAQ Energy Corp. Warrant 20251030 0 0.0952 0.0952 0.0952 0.0952 100 0.0952
CENT.US Central Garden & Pet Company 20251030 0 31.03 31.725 31.03 31.21 53063 31.21 up up correct
CENTA.US Central Garden & Pet Company 20251030 0 28.19 28.79 27.92 28.27 564541 28.27 up up correct
CENX.US Century Aluminum Company 20251030 0 29.21 30.555 28.7601 29.64 2365256 29.64 up up correct
CERS.US Cerus Corporation 20251030 0 1.43 1.4494 1.4 1.4 985067 1.4 down down correct
CERT.US Certara Inc 20251030 0 11.66 11.66 11.305 11.36 1708402 11.36 down down correct
CETX.US Cemtrex Inc 20251030 0 4.99 5.121 4.43 4.45 128300 4.45 down down correct
CEVA.US CEVA Inc 20251030 0 27.57 27.8712 26.924 26.93 171010 26.93 down down correct
CFBK.US CF Bankshares Inc 20251030 0 23.39 23.87 23.3 23.39 27500 23.3121
CFFI.US C&F Financial Corporation 20251030 0 68.59 68.59 68.59 68.59 1479 68.1604
CFFN.US Capitol Federal Financial Inc 20251030 0 6 6.105 6 6.02 887086 5.837 up down incorrect
CFLT.US Confluent Inc. Class A Common Stock 20251030 0 23.11 24.03 23.11 23.52 8200300 23.52 up up correct
CG.US The Carlyle Group Inc 20251030 0 56.79 57.61 56.435 56.57 2880111 55.8312 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20251030 0 18.29 18.29 18.16 18.22 9700 17.6364 down down correct
CGBD.US TCG BDC Inc 20251030 0 12.73 12.7599 12.4 12.56 488974 12.1647 down down correct
CGC.US Canopy Growth Corporation 20251030 0 1.24 1.26 1.21 1.22 19821100 1.22 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20251030 0 22.55 22.55 22.55 22.55 0 22.1573
CGEM.US Cullinan Oncology Inc 20251030 0 7.62 8.095 7.55 7.56 667867 7.56 down down correct
CGEN.US Compugen Ltd 20251030 0 1.7 1.71 1.6301 1.65 125660 1.65 down down correct
CGNT.US Cognyte Software Ltd 20251030 0 8.36 8.515 8.31 8.37 345161 8.37 up up correct
CGNX.US Cognex Corporation 20251030 0 44.24 44.42 40.23 41.31 4430300 41.157 down up incorrect
CGO.US Calamos Global Total Return Fund 20251030 0 11.92 12.03 11.89 12 27300 11.6775 up down incorrect
CGTX.US COGNITION THERAPEUTICS INC 20251030 0 1.58 1.66 1.55 1.65 882963 1.65 up up correct
CHCI.US Comstock Holding Companies Inc 20251030 0 14.01 14.04 13.5 13.8 6860 13.8 down down correct
CHCO.US City Holding Company 20251030 0 117.82 120 117.82 118.84 66871 117.9989 up up correct
CHDN.US Churchill Downs Incorporated 20251030 0 99.97 102.04 99.49 100.4 741503 100.0118 up up correct
CHEF.US The Chefs' Warehouse Inc 20251030 0 62.35 62.82 59.45 59.97 904447 59.97 down down correct
CHEK.US Check 20251030 0 1.4 1.47 1.36 1.39 62200 1.39 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20251030 0 11.41 11.41 11.25 11.29 151300 10.9049 down down correct
CHKP.US Check Point Software Technologies Ltd 20251030 0 196.01 200.4 195.2075 199.48 595089 199.48 up up correct
CHMG.US Chemung Financial Corporation 20251030 0 50.51 51.12 50.51 51.12 3269 50.8331 up up correct
CHNR.US China Natural Resources Inc 20251030 0 5.6 5.794 5 5.45 33035 5.45 down down correct
CHRS.US Coherus BioSciences Inc 20251030 0 1.73 1.78 1.68 1.7 784682 1.7 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20251030 0 149.61 158.7 149.22 154.88 5571700 153.7368 up up correct
CHSCL.US CHS Inc 20251030 0 25.52 25.65 25.52 25.5974 22143 25.1319 up down incorrect
CHSCM.US CHS Inc 20251030 0 24.99 25.05 24.9 24.91 15350 24.49 down up incorrect
CHSCN.US CHS Inc 20251030 0 25.25 25.2684 25.03 25.1 9905 24.6595 down up incorrect
CHSCO.US CHS Inc 20251030 0 26.75 26.7887 26.51 26.52 15915 26.0274 down up incorrect
CHSCP.US CHS Inc 20251030 0 28.76 29.145 28.71 28.71 4633 28.2031 down down correct
CHTR.US Charter Communications Inc 20251030 0 225 243.6 224.28 230.92 3957200 230.92 up up correct
CHW.US Calamos Global Dynamic Income Fund 20251030 0 7.72 7.74 7.69 7.71 113300 7.5094 down down correct
CHY.US Calamos Convertible and High Income Fund 20251030 0 11.69 11.74 11.6 11.62 122400 11.2263 down down correct
CIFR.US Cipher Mining Inc 20251030 0 18.7 20.05 18.3 19.07 38479364 19.07 up up correct
CIFRW.US Cipher Mining Inc 20251030 0 9.17 10.38 8.99 9.8264 213845 9.8024 up up correct
CIGI.US Colliers International Group Inc 20251030 0 161.4 162.53 159.291 159.66 139722 159.5001 down up incorrect
CINF.US Cincinnati Financial Corporation 20251030 0 151.5 154.61 150.93 154.36 742400 153.5572 up down incorrect
CIVB.US Civista Bancshares Inc 20251030 0 21.65 22.065 21.41 21.54 52779 21.2157 down down correct
CIZN.US Citizens Holding Company 20251030 0 6.53 6.76 6.51 6.75 20900 6.75 up up correct
CLAR.US Clarus Corporation 20251030 0 3.37 3.55 3.35 3.5 173309 3.4742 up down incorrect
CLBK.US Columbia Financial Inc 20251030 0 14.88 15.27 14.56 15.02 147526 15.02 up up correct
CLBT.US Cellebrite DI 20251030 0 17.29 17.56 17.02 17.17 1841200 17.17 down down correct
CLDX.US Celldex Therapeutics Inc 20251030 0 25.92 26.65 25.9 26 850800 26 up up correct
CLFD.US Clearfield Inc 20251030 0 35.87 37 35.82 36.39 67367 36.39 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20251030 0 2.2 2.24 2.11 2.19 24387 2.19 down down correct
CLIR.US ClearSign Technologies Corporation 20251030 0 0.9 0.9376 0.8624 0.8779 47125 0.8779 down up incorrect
CLLS.US Cellectis S.A 20251030 0 3.55 3.64 3.45 3.48 30047 3.48 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20251030 0 19.56 19.9225 19.2456 19.4 395836 19.4 down down correct
CLNE.US Clean Energy Fuels Corp 20251030 0 2.81 2.891 2.81 2.83 943878 2.83 up up correct
CLNN.US Clene Inc 20251030 0 8.96 10.1 8.8501 10 143656 10 up up correct
CLNNW.US Clene Inc 20251030 0 0.0076 0.009 0.0074 0.009 21586 0.009 up up correct
CLOV.US Clover Health Investments Corp 20251030 0 3.562 3.63 3.44 3.47 6953549 3.47 down up incorrect
CLPS.US CLPS Incorporation 20251030 0 0.8558 0.935 0.8558 0.8779 158663 0.8779 up down incorrect
CLPT.US ClearPoint Neuro Inc 20251030 0 23.87 24.975 23.55 23.68 472027 23.68 down up incorrect
CLRB.US Cellectar Biosciences Inc 20251030 0 3.29 3.46 3.25 3.26 58008 3.26 down down correct
CLRO.US ClearOne Inc 20251030 0 5.6 5.8 5.5101 5.6 28437 5.6
CLSD.US Clearside Biomedical Inc 20251030 0 3.68 3.78 3.61 3.77 19322 3.77 up up correct
CLSK.US CleanSpark Inc 20251030 0 18.18 18.72 17.6536 17.69 19537900 17.69 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20251030 0 13.66 13.69 13.66 13.66 924 13.66
CLVR.US Clever Leaves Holdings Inc 20251030 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CLWT.US Euro Tech Holdings Company Limited 20251030 0 1.22 1.2499 1.2 1.2 3162 1.2 down up incorrect
CMBM.US Cambium Networks Corporation 20251030 0 5.56 6.8 3.29 3.75 252371391 3.75 down up incorrect
CMCO.US Columbus McKinnon Corporation 20251030 0 17.36 18.85 16.725 17.35 894325 17.2154 down down correct
CMCSA.US Comcast Corporation 20251030 0 26.0795 28.0887 25.7397 27.309 64038141 25.2977 up up correct
CMCT.US CIM Commercial Trust Corporation 20251030 0 6.09 6.09 5.8 5.86 8000 5.86 down down correct
CME.US CME Group Inc 20251030 0 263.92 265.845 262.35 262.89 1568721 261.6837 down down correct
CMLS.US Cumulus Media Inc 20251030 0 0.135 0.135 0.1034 0.1034 202607 0.1034 down down correct
CMMB.US Chemomab Therapeutics Ltd 20251030 0 3.09 3.227 2.95 2.98 38900 2.98 down down correct
CMPR.US Cimpress plc 20251030 0 66.23 76.65 61.84 74.19 495397 74.19 up down incorrect
CMPS.US COMPASS Pathways plc 20251030 0 6.34 6.71 6.25 6.3 1527823 6.3 down up incorrect
CMPX.US Compass Therapeutics Inc. Common Stock 20251030 0 3.74 3.845 3.68 3.72 867940 3.72 down down correct
CMTL.US Comtech Telecommunications Corp 20251030 0 2.91 3.045 2.83 2.89 142985 2.89 down down correct
CNDT.US Conduent Incorporated 20251030 0 2.35 2.44 2.33 2.4 2166432 2.4 up down incorrect
CNET.US ZW Data Action Technologies Inc 20251030 0 1.83 1.83 1.83 1.83 700 1.83
CNEY.US CN Energy Group. Inc 20251030 0 1.8 1.89 1.8 1.83 21697 1.83 up up correct
CNOB.US ConnectOne Bancorp Inc 20251030 0 24.42 24.54 23.61 23.91 407600 23.5773 down down correct
CNOBP.US ConnectOne Bancorp Inc 20251030 0 23.9 23.973 23.9 23.95 9100 23.3121 up up correct
CNRLX.US CNRLX 20251030 0 16.96 16.96 16.96 16.96 0 16.2846
CNROX.US CNROX 20251030 0 6.23 6.23 6.23 6.23 0 5.5641
CNSP.US CNS Pharmaceuticals Inc 20251030 0 7.695 7.695 7.294 7.51 7500 7.51 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20251030 0 23.9 24.73 23.45 24.33 505100 24.33 up up correct
CNTB.US Connect Biopharma Holdings Limited 20251030 0 1.57 1.644 1.5258 1.55 25773 1.55 down up incorrect
CNTX.US Context Therapeutics Inc. Common Stock 20251030 0 1.15 1.18 1.13 1.13 162873 1.13 down up incorrect
CNTY.US Century Casinos Inc 20251030 0 2 2.01 1.87 1.91 72312 1.91 down down correct
CNXC.US Concentrix Corporation 20251030 0 42.53 42.89 40.805 40.96 820100 40.5782 down down correct
CNXN.US PC Connection Inc 20251030 0 57.09 60.195 55.5 59.96 148558 59.6177 up down incorrect
COCO.US The Vita Coco Company Inc. Common Stock 20251030 0 45 45 41.16 42.61 2156600 42.61 down up incorrect
COCP.US Cocrystal Pharma Inc 20251030 0 1.09 1.1 1.06 1.09 152923 1.09
CODA.US Coda Octopus Group Inc 20251030 0 10.23 10.33 9.8 10.055 129444 10.055 down up incorrect
CODX.US Co 20251030 0 0.4774 0.492 0.427 0.4682 282316 14.046 down down correct
COF.US PN 20251030 0 17.57 17.57 17.38 17.38 23934 16.8399 down down correct
COFS.US ChoiceOne Financial Services Inc 20251030 0 29.01 29.53 28.82 28.83 98716 28.5679 down down correct
COGT.US Cogent Biosciences Inc 20251030 0 15.99 16.5 15.95 16.21 2077262 16.21 up up correct
COHR.US Coherent Inc 20251030 0 134.46 137.17 132.43 132.71 3002500 132.71 down down correct
COHU.US Cohu Inc 20251030 0 25.06 25.06 22.325 24.06 2377484 24.06 down down correct
COIN.US Coinbase Global Inc 20251030 0 343.47 344.215 328.21 328.51 8947687 328.51 down down correct
COKE.US Coca 20251030 0 130.21 138.9 129.28 132.49 695714 132.2691 up up correct
COLB.US Columbia Banking System Inc 20251030 0 26.12 26.71 25.97 26.02 4325900 25.3698 down down correct
COLL.US Collegium Pharmaceutical Inc 20251030 0 34.69 35.76 33.89 35.65 330562 35.65 up up correct
COLM.US Columbia Sportswear Company 20251030 0 51.97 52.935 51.42 51.5 1035377 51.192 down down correct
COMM.US CommScope Holding Company Inc 20251030 0 15.422 17.12 15.422 16.84 8724880 16.84 up up correct
COMS.US COMSovereign Holding Corp 20251030 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20251030 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CORT.US Corcept Therapeutics Incorporated 20251030 0 72.21 73.985 71.59 72.26 577643 72.26 up up correct
COST.US Costco Wholesale Corporation 20251030 0 912.69 923 910.37 920.18 2677100 917.6264 up up correct
CPHC.US Canterbury Park Holding Corporation 20251030 0 15.55 15.855 15.42 15.855 2736 15.7816 up down incorrect
CPIX.US Cumberland Pharmaceuticals Inc 20251030 0 3.21 3.3 3.145 3.21 15673 3.21
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20251030 0 0.768 0.79 0.742 0.783 123800 0.783 up up correct
CPRDX.US CPRDX 20251030 0 11.48 11.48 11.48 11.48 0 11.1563
CPREX.US CPREX 20251030 0 11.48 11.48 11.48 11.48 0 11.1476
CPRSX.US CPRSX 20251030 0 11.47 11.47 11.47 11.47 0 11.1739
CPRT.US Copart Inc 20251030 0 42.42 42.99 42.26 42.48 6075200 42.48 up up correct
CPRTX.US CPRTX 20251030 0 11.46 11.46 11.46 11.46 0 11.163
CPRX.US Catalyst Pharmaceuticals Inc 20251030 0 21.03 21.36 20.77 20.97 981875 20.97 down down correct
CPSH.US CPS Technologies Corporation 20251030 0 3.76 4.6 3.752 4.31 766661 4.31 up up correct
CPSS.US Consumer Portfolio Services Inc 20251030 0 7.99 8.42 7.94 8.16 38183 8.16 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20251030 0 15.05 15.14 14.92 15.01 152300 14.4556 down up incorrect
CRAI.US CRA International Inc 20251030 0 184.72 192.37 176.91 184.7 119394 184.0978 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20251030 0 16.68 17.2374 16.31 16.44 196063 16.44 down down correct
CRBU.US Caribou Biosciences Inc 20251030 0 2.35 2.4388 2.32 2.32 474772 2.32 down down correct
CRCT.US Cricut Inc 20251030 0 5.25 5.25 5.15 5.2 490476 5.0952 down down correct
CRDF.US Cardiff Oncology Inc 20251030 0 2.21 2.28 2.21 2.23 647500 2.23 up up correct
CRDFX.US CRDFX 20251030 0 22.55 22.55 22.55 22.55 0 21.9355
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20251030 0 22.55 22.55 22.55 22.55 0 22.1016
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20251030 0 1.1 1.14 1.09 1.1 368038 1.1
CRDLX.US CRDLX 20251030 0 22.54 22.54 22.54 22.54 0 22.1204
CRDTX.US Griffin Inst Access Credit Fund CL A 20251030 0 22.55 22.55 22.55 22.55 0 22.1155
CREDX.US CREDX 20251030 0 8.32 8.32 8.32 8.32 0 8.0114
CREG.US China Recycling Energy Corporation 20251030 0 1.2 1.23 1.17 1.22 76849 1.22 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20251030 0 1.005 1.01 0.8807 0.99 6022 0.99 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20251030 0 11.98 12.16 11.7 11.73 174660 10.8483 down down correct
CREX.US Creative Realities Inc 20251030 0 3 3.0189 2.85 2.93 25771 2.93 down down correct
CRIS.US Curis Inc 20251030 0 1.48 1.51 1.46 1.49 49383 1.49 up up correct
CRKN.US Crown ElectroKinetics Corp 20251030 0 0.05 0.05 0.04 0.04 35600 0.04 down down correct
CRMD.US CorMedix Inc 20251030 0 11.38 11.898 11.3601 11.62 2225019 11.62 up up correct
CRMT.US America's Car 20251030 0 22.55 22.91 21.76 21.96 309744 21.96 down down correct
CRNC.US Cerence Inc 20251030 0 11 11.225 10.821 10.89 663300 10.89 down down correct
CRNT.US Ceragon Networks Ltd 20251030 0 2.54 2.839 2.51 2.79 2050884 2.79 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20251030 0 42.94 44.6954 42.35 43.28 1186237 43.28 up up correct
CRON.US Cronos Group Inc 20251030 0 2.45 2.51 2.44 2.44 1165659 2.44 down down correct
CROX.US Crocs Inc 20251030 0 89 89.01 81.5 82.54 4628803 82.54 down down correct
CRSP.US CRISPR Therapeutics AG 20251030 0 61.81 62.77 60.91 61.1 1545039 61.1 down down correct
CRSR.US Corsair Gaming Inc 20251030 0 8.15 8.38 7.98 7.99 791034 7.99 down down correct
CRTD.US Creatd Inc 20251030 0 0.3 0.3 0.3 0.3 0 6
CRTO.US Criteo S.A 20251030 0 21.9 22.66 21.693 21.9 633266 21.9
CRUS.US Cirrus Logic Inc 20251030 0 131.87 135.57 131.355 132.55 593637 132.55 up up correct
CRVL.US CorVel Corporation 20251030 0 73.37 74.22 72.895 73.61 166190 73.61 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20251030 0 7.68 8.05 7.6 7.76 1333715 7.76 up up correct
CRWD.US CrowdStrike Holdings Inc 20251030 0 543.11 549.98 534.105 538.68 1954900 538.68 down down correct
CRWS.US Crown Crafts Inc 20251030 0 2.9 2.9 2.86 2.88 50502 2.7986 down down correct
CSBR.US Champions Oncology Inc 20251030 0 6.75 6.8493 6.67 6.81 9385 6.81 up up correct
CSCO.US Cisco Systems Inc 20251030 0 71.37 73.11 71.34 72.91 18101800 72.5219 up down incorrect
CSGP.US CoStar Group Inc 20251030 0 70.66 70.755 68.4 69.64 5184631 69.64 down up incorrect
CSGS.US CSG Systems International Inc 20251030 0 78.5 78.68 77.81 78.63 1642650 78.3033 up up correct
CSIQ.US Canadian Solar Inc 20251030 0 17.17 18.17 16.18 17.94 5261746 17.94 up up correct
CSPI.US CSP Inc 20251030 0 13.36 13.5 13 13.04 12300 12.9659 down down correct
CSQ.US Calamos Strategic Total Return Fund 20251030 0 19.28 19.42 19.14 19.15 193153 18.7018 down down correct
CSTE.US Caesarstone Ltd 20251030 0 1.17 1.21 1.13 1.18 457289 1.18 up up correct
CSTL.US Castle Biosciences Inc 20251030 0 23.73 24.43 23.73 24.21 196721 24.21 up up correct
CSWC.US Capital Southwest Corporation 20251030 0 20.4 20.47 20.075 20.2 530322 19.4574 down down correct
CSX.US CSX Corporation 20251030 0 35.37 35.88 35.14 35.64 8405100 35.3922 up up correct
CTAS.US Cintas Corporation 20251030 0 184.21 186.86 183.4 183.98 1975700 183.1182 down up incorrect
CTBI.US Community Trust Bancorp Inc 20251030 0 51.14 51.755 51.01 51.52 80708 51.0658 up up correct
CTHR.US Charles & Colvard Ltd 20251030 0 0.66 0.66 0.4 0.4 15007 0.4 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20251030 0 4 4.01 3.755 3.82 787719 3.82 down down correct
CTLP.US Cantaloupe Inc 20251030 0 10.57 10.58 10.56 10.56 227723 10.56 down down correct
CTMX.US CytomX Therapeutics Inc 20251030 0 3.25 3.36 3.22 3.33 1718755 3.33 up up correct
CTRE.US CareTrust REIT Inc 20251030 0 34.05 34.41 34.015 34.35 1539184 34.0384 up up correct
CTRM.US Castor Maritime Inc 20251030 0 2.04 2.07 2.03 2.03 32191 2.03 down down correct
CTRN.US Citi Trends Inc 20251030 0 35.5 36 35.05 35.47 37705 35.47 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20251030 0 71.69 73.14 70.81 72.19 7782861 71.5117 up up correct
CTSO.US Cytosorbents Corporation 20251030 0 0.81 0.85 0.7712 0.782 222765 0.782 down down correct
CTXR.US Citius Pharmaceuticals Inc 20251030 0 1.53 1.63 1.5 1.57 423356 1.57 up up correct
CUE.US Cue Biopharma Inc 20251030 0 0.69 0.7399 0.6801 0.6994 229481 0.6994 up up correct
CUEN.US Cuentas Inc 20251030 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CURI.US CuriosityStream Inc 20251030 0 4.71 4.75 4.41 4.42 346000 4.2422 down down correct
CVAC.US CureVac N.V 20251030 0 5.36 5.37 5.33 5.36 866873 5.36
CVBF.US CVB Financial Corp 20251030 0 18.56 18.865 18.51 18.56 916946 18.3704
CVCO.US Cavco Industries Inc 20251030 0 501.75 527.3 491.288 504 137126 504 up up correct
CVGI.US Commercial Vehicle Group Inc 20251030 0 1.57 1.63 1.51 1.51 168932 1.51 down down correct
CVGW.US Calavo Growers Inc 20251030 0 22.35 22.44 22.13 22.33 211937 22.1286 down down correct
CVLG.US Covenant Logistics Group Inc 20251030 0 19.96 20.4899 19.755 19.8 132288 19.688 down down correct
CVLT.US Commvault Systems Inc 20251030 0 139.3 143.51 136.01 137.62 1360377 137.62 down down correct
CVRX.US CVRx Inc. Common Stock 20251030 0 10.7 10.94 10.19 10.64 142346 10.64 down down correct
CVV.US CVD Equipment Corporation 20251030 0 4.15 4.17 3.91 3.97 24146 3.97 down down correct
CWBC.US Community West Bancshares 20251030 0 21.09 21.56 21.06 21.24 41500 21.02 up up correct
CWCO.US Consolidated Water Co. Ltd 20251030 0 34.12 34.475 33.26 33.87 131030 33.7356 down down correct
CWST.US Casella Waste Systems Inc 20251030 0 84.21 84.99 82.22 82.84 840230 82.84 down down correct
CXDO.US Crexendo Inc 20251030 0 6.4 6.49 6.24 6.43 64456 6.43 up up correct
CYBR.US CyberArk Software Ltd 20251030 0 511.46 522.865 511.46 516.47 489536 516.47 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20251030 0 5.41 5.41 5.41 5.41 0 5.41
CYCN.US Cyclerion Therapeutics Inc 20251030 0 1.95 1.98 1.89 1.92 46400 1.92 down down correct
CYPS.US Cyclo3pss Corporation 20251030 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20251030 0 9.19 9.55 8.99 9 565200 9 down down correct
CYTK.US Cytokinetics Incorporated 20251030 0 61.54 64.13 61.49 62.25 1542100 62.25 up up correct
CZNC.US Citizens & Northern Corporation 20251030 0 19.22 19.67 19.22 19.49 29158 18.9718 up up correct
CZR.US Caesars Entertainment Inc 20251030 0 18.63 19.2 18.25 18.64 15969300 18.64 up down incorrect
CZWI.US Citizens Community Bancorp Inc 20251030 0 15.915 15.915 15.65 15.65 5292 15.564 down up incorrect
DAKT.US Daktronics Inc 20251030 0 20.15 20.15 18.4201 18.98 543369 18.98 down up incorrect
DARE.US Daré Bioscience Inc 20251030 0 2.01 2.019 1.9 1.93 158471 1.93 down up incorrect
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20251030 0 7.02 7.26 6.9 7.04 2201145 7.04 up down incorrect
DBGI.US Digital Brands Group Inc 20251030 0 8.18 8.57 7.62 7.8 72200 7.8 down down correct
DBVT.US DBV Technologies S.A 20251030 0 14.65 15.0599 14.04 14.09 49874 14.09 down down correct
DBX.US Dropbox Inc 20251030 0 28.4 28.965 28.14 28.76 3399761 28.76 up up correct
DCBO.US Docebo Inc 20251030 0 25.59 25.74 24.83 24.88 67725 24.88 down down correct
DCGO.US DocGo Inc 20251030 0 1.08 1.08 1.035 1.05 1097339 1.05 down down correct
DCOM.US Dime Community Bancshares Inc 20251030 0 26.26 26.68 26.1 26.34 254800 26.1285 up up correct
DCOMP.US Dime Community Bancshares Inc 20251030 0 18.975 19.12 18.86 19 3000 18.331 up up correct
DCTH.US Delcath Systems Inc 20251030 0 9.7 9.98 9.15 9.4 990000 9.4 down down correct
DDOG.US Datadog Inc 20251030 0 155 159.8899 153 157.07 2530638 157.07 up up correct
DENN.US Denny's Corporation 20251030 0 4.23 4.23 3.88 3.89 1289636 3.89 down down correct
DFH.US Dream Finders Homes Inc 20251030 0 20.845 21.2 19.49 19.98 781715 19.98 down down correct
DGICA.US Donegal Group Inc 20251030 0 18.59 18.8884 18.0765 18.38 125718 18.0257 down down correct
DGII.US Digi International Inc 20251030 0 38.11 38.555 37.82 37.99 125797 37.99 down down correct
DGLY.US Digital Ally Inc 20251030 0 1.77 1.81 1.76 1.78 6454 5.34 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20251030 0 2.76 2.795 2.68 2.68 298833 2.68 down down correct
DHC.US Diversified Healthcare Trust 20251030 0 4.06 4.2 4.06 4.16 511806 4.1527 up up correct
DHCNI.US DHCNI 20251030 0 17.06 17.2 16.95 17.15 21000 16.7998 up up correct
DHCNL.US Diversified Healthcare Trust 20251030 0 17.86 18.045 17.56 17.9055 37162 17.1431 up up correct
DHIL.US Diamond Hill Investment Group Inc 20251030 0 130.3 130.3 123.2401 126.29 41629 122.3136 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20251030 0 3.84 3.95 3.63 3.71 182912 3.71 down down correct
DIOD.US Diodes Incorporated 20251030 0 54.27 55.11 52.74 52.9 286800 52.9 down down correct
DJCO.US Daily Journal Corporation 20251030 0 417.13 417.13 386.595 395.51 380881 395.51 down down correct
DKNG.US DraftKings Inc 20251030 0 30.3 30.845 29.89 30.14 13789900 30.14 down down correct
DLHC.US DLH Holdings Corp 20251030 0 5.55 6.1 5.55 6.1 1888456 6.1 up up correct
DLO.US DLocal Limited Class A Common Shares 20251030 0 15.28 15.38 14.93 14.96 1559623 14.96 down down correct
DLPN.US Dolphin Entertainment Inc 20251030 0 1.75 1.83 1.59 1.67 37731 1.67 down down correct
DLTH.US Duluth Holdings Inc 20251030 0 3 3.035 2.8 2.81 118924 2.81 down down correct
DLTR.US Dollar Tree Inc 20251030 0 101.94 102.005 98.66 98.8 3064903 98.8 down down correct
DMAC.US DiaMedica Therapeutics Inc 20251030 0 6.85 7.13 6.7063 7 295836 7 up up correct
DMLP.US Dorchester Minerals L.P 20251030 0 25.05 25.39 25 25.11 104551 23.6974 up down incorrect
DMRC.US Digimarc Corporation 20251030 0 9.39 9.5606 9.19 9.34 162975 9.34 down up incorrect
DNLI.US Denali Therapeutics Inc 20251030 0 16 16.98 16 16.38 1605139 16.38 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20251030 0 3.71 3.82 3.61 3.63 4802577 3.63 down down correct
DOCU.US DocuSign Inc 20251030 0 68.72 73.55 68.3 71.61 4517618 71.61 up up correct
DOGZ.US Dogness (International) Corporation 20251030 0 11.7 12.19 11.38 11.57 420326 11.57 down down correct
DOMO.US Domo Inc 20251030 0 13.68 14.06 13.51 13.72 530863 13.72 up up correct
DOOO.US BRP Inc 20251030 0 64.13 64.76 63.66 63.87 123986 63.7298 down down correct
DORM.US Dorman Products Inc 20251030 0 133.53 136.58 132.97 134.5 354831 134.5 up up correct
DOX.US Amdocs Limited 20251030 0 83.78 84.92 83.565 83.85 988975 83.3063 up down incorrect
DOYU.US DouYu International Holdings Limited 20251030 0 6.74 6.98 6.74 6.75 34900 6.75 up up correct
DPRO.US Draganfly Inc. Common Shares 20251030 0 8.9 10.1899 8.7201 9.81 5201543 9.81 up up correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20251030 0 31.77 32.245 31.36 31.542 27500 25.524 down down correct
DRIO.US DarioHealth Corp 20251030 0 14.725 14.725 13.65 13.66 11582 13.66 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20251030 0 3.7 3.7 3.411 3.43 50600 3.43 down down correct
DRVN.US Driven Brands Holdings Inc 20251030 0 14.79 15.04 14.525 14.69 930949 14.69 down down correct
DSGN.US Design Therapeutics Inc 20251030 0 6.43 6.77 6.405 6.53 75300 6.53 up up correct
DSGX.US The Descartes Systems Group Inc 20251030 0 89.74 90.86 88.75 89.47 1126827 89.47 down down correct
DSP.US Viant Technology Inc 20251030 0 8.5 8.79 8.45 8.54 190189 8.54 up down incorrect
DSWL.US Deswell Industries Inc 20251030 0 3.49 3.49 3.27 3.27 7544 3.1828 down down correct
DTIL.US Precision BioSciences Inc 20251030 0 8.4 8.7324 8 8.61 108923 8.61 up up correct
DTSS.US Datasea Inc 20251030 0 1.88 1.95 1.88 1.9364 37000 1.9364 up down incorrect
DTST.US Data Storage Corporation 20251030 0 4.17 4.17 4.1 4.14 28500 4.14 down up incorrect
DTSTW.US Data Storage Corporation 20251030 0 0.1697 0.185 0.1588 0.1849 6652 0.1849 up down incorrect
DUO.US Fangdd Network Group Ltd 20251030 0 1.9 1.98 1.84 1.91 141500 1.91 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20251030 0 272.59 277.49 262.3 262.82 1217300 262.82 down down correct
DUOT.US Duos Technologies Group Inc 20251030 0 9.79 10.055 9.41 9.6 201828 9.6 down down correct
DVAX.US Dynavax Technologies Corporation 20251030 0 10.2 10.46 10.11 10.4 1230755 10.4 up up correct
DWSN.US Dawson Geophysical Company 20251030 0 2.02 2.08 2.01 2.02 24300 2.02
DXCM.US DexCom Inc 20251030 0 68.36 69.17 68 68.2 7250700 68.2 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20251030 0 1.07 1.07 1 1.02 72910 1.02 down down correct
DXPE.US DXP Enterprises Inc 20251030 0 122.69 124.3 119.85 121 90200 121 down down correct
DXYN.US The Dixie Group Inc 20251030 0 0.67 0.7198 0.67 0.69 3790 0.69 up up correct
DYAI.US Dyadic International Inc 20251030 0 1.09 1.21 1.07 1.17 28222 1.17 up up correct
DYN.US Dyne Therapeutics Inc 20251030 0 23.49 24.105 23.26 23.55 2240050 23.55 up up correct
DYNT.US Dynatronics Corporation 20251030 0 0.0585 0.0585 0.046 0.046 2267 0.046 down up incorrect
EA.US Electronic Arts Inc 20251030 0 200.2 200.58 199.74 199.92 2143800 199.5443 down down correct
EBAY.US eBay Inc 20251030 0 85.6 87.88 83.48 83.73 16061200 83.1576 down down correct
EBC.US Eastern Bankshares Inc 20251030 0 16.77 17.55 16.77 17.41 3250800 17.1724 up up correct
EBET.US Esports Technologies Inc 20251030 0 0.001 0.001 0.001 0.001 170 0.001
EBMT.US Eagle Bancorp Montana Inc 20251030 0 16.03 16.39 15.97 16.37 30637 16.1229 up up correct
EBON.US Ebang International Holdings Inc 20251030 0 4.25 4.31 4.15 4.15 4200 4.15 down down correct
ECOR.US electroCore Inc 20251030 0 4.9 5.02 4.88 4.88 18200 4.88 down down correct
ECPG.US Encore Capital Group Inc 20251030 0 41.81 42.18 40.6 40.9 223039 40.9 down down correct
EDAP.US EDAP TMS S.A 20251030 0 2.27 2.27 2.1 2.17 40088 2.17 down down correct
EDIT.US Editas Medicine Inc 20251030 0 3 3.065 2.94 3.01 1186245 3.01 up up correct
EDRY.US EuroDry Ltd 20251030 0 12.5 13 12.4347 12.62 20701 12.62 up up correct
EDSA.US Edesa Biotech Inc 20251030 0 2.01 2.03 1.86 1.87 273700 1.87 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20251030 0 1.07 1.07 1.04 1.04 1728 1.04 down down correct
EDUC.US Educational Development Corporation 20251030 0 1.63 1.63 1.52 1.54 192200 1.54 down down correct
EEFT.US Euronet Worldwide Inc 20251030 0 77.07 78.1 75.44 75.5 885375 75.5 down down correct
EEIQ.US Elite Education Group International Limited 20251030 0 0.43 0.4649 0.4252 0.4521 30917 7.2336 up up correct
EFOI.US Energy Focus Inc 20251030 0 2.76 2.7699 2.71 2.75 1666 2.75 down down correct
EFSC.US Enterprise Financial Services Corp 20251030 0 52.46 53.555 52.41 52.49 155224 52.1938 up up correct
EFTR.US Effector Therapeutics Inc 20251030 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20251030 0 13.51 13.6588 13.225 13.58 239249 13.58 up up correct
EGBN.US Eagle Bancorp Inc 20251030 0 16.5 16.93 16.46 16.76 509200 16.7437 up up correct
EGLE.US Eagle Bulk Shipping Inc 20251030 0 29.0504 29.0504 29.0504 29.0504 5 28.8459
EGRX.US Eagle Pharmaceuticals Inc 20251030 0 0.7 0.7 0.7 0.7 500 0.7
EH.US EHang Holdings Limited 20251030 0 18.41 18.79 17.95 18.1 1101464 18.1 down up incorrect
EHTH.US eHealth Inc 20251030 0 5.39 5.5499 5.025 5.06 428792 5.06 down up incorrect
EIOAX.US EIOAX 20251030 0 8.7 8.7 8.7 8.7 0 8.4224
EIOMX.US EIOMX 20251030 0 8.56 8.56 8.56 8.56 0 8.2776
EJH.US E 20251030 0 0.98 1 0.9694 0.99 27142 0.99 up up correct
EKSO.US Ekso Bionics Holdings Inc 20251030 0 5.25 5.4799 4.82 5.1 59684 5.1 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20251030 0 4.25 4.52 4.2 4.35 1926000 4.35 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20251030 0 0.0001 0.0001 0.0001 0.0001 118 0.0001
ELSE.US Electro 20251030 0 4.5614 4.5614 4.5614 4.5614 309 4.5614
ELTK.US Eltek Ltd 20251030 0 11.27 11.27 10.8 11.22 7000 11.22 down down correct
ELYS.US Elys Game Technology Corp 20251030 0 0.0002 0.0002 0.0002 0.0002 1163 0.0002
EM.US Smart Share Global Limited 20251030 0 1.38 1.38 1.36 1.38 563900 1.38
EML.US The Eastern Company 20251030 0 21.33 21.62 21.1 21.36 34028 21.1165 up up correct
ENLV.US Enlivex Therapeutics Ltd 20251030 0 1.07 1.075 1.04 1.05 68800 1.05 down down correct
ENPH.US Enphase Energy Inc 20251030 0 30.68 31 29.96 30.13 10133500 30.13 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20251030 0 2.09 2.17 2.05 2.16 36100 2.16 up up correct
ENSG.US The Ensign Group Inc 20251030 0 182.42 182.65 174.88 180.31 305300 180.2437 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20251030 0 10.55 11.45 10.55 10.86 675538 10.86 up up correct
ENTG.US Entegris Inc 20251030 0 91.46 92.7 85.21 87.5 3778488 87.4273 down down correct
ENTX.US Entera Bio Ltd 20251030 0 2.75 2.85 2.6 2.82 127156 2.82 up up correct
ENVB.US Enveric Biosciences Inc 20251030 0 6.7 6.7 5.99 6.13 37864 6.13 down up incorrect
ENVX.US Enovix Corporation 20251030 0 11.565 11.801 11.355 11.37 4889600 11.37 down up incorrect
EOLS.US Evolus Inc 20251030 0 6.78 7.14 6.665 6.72 953492 6.72 down up incorrect
EOSE.US Eos Energy Enterprises Inc 20251030 0 13.255 14.77 13.15 14.32 24661100 14.32 up down incorrect
EOSEW.US Eos Energy Enterprises Inc 20251030 0 2.64 3.5 2.37 3.04 465500 3.04 up down incorrect
EPSN.US Epsilon Energy Ltd 20251030 0 4.72 4.75 4.66 4.7 101321 4.641 down down correct
EQ.US Equillium Inc 20251030 0 1.38 1.45 1.3501 1.42 216362 1.42 up up correct
EQBK.US Equity Bancshares Inc 20251030 0 40.95 41.78 40.38 40.75 74700 40.5866 down down correct
EQIX.US Equinix Inc. (REIT) 20251030 0 801.39 853.83 801.39 833.16 1065200 823.6559 up up correct
ERAS.US Erasca Inc. Common Stock 20251030 0 2.35 2.54 2.34 2.46 750300 2.46 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20251030 0 9.96 10.35 9.95 10.14 21092000 10.14 up up correct
ERIE.US Erie Indemnity Company 20251030 0 303.64 314.51 303.64 309.64 183066 308.0332 up up correct
ERII.US Energy Recovery Inc 20251030 0 17.1 17.23 16.95 17.13 220779 17.13 up up correct
ESCA.US Escalade Incorporated 20251030 0 12.69 12.69 11.42 11.42 26130 11.2949 down down correct
ESEA.US Euroseas Ltd 20251030 0 56.16 58.93 56.16 58.39 21759 57.7247 up up correct
ESLT.US Elbit Systems Ltd 20251030 0 473.45 481.1797 471.58 472.34 130221 471.7008 down down correct
ESPR.US Esperion Therapeutics Inc 20251030 0 2.81 2.94 2.78 2.84 3454115 2.84 up up correct
ESQ.US Esquire Financial Holdings Inc 20251030 0 95.16 97.805 92.39 92.91 62051 92.5689 down down correct
ESSA.US ESSA Bancorp Inc 20251030 0 610 635 605 630 53914400 630 up up correct
ESSC.US East Stone Acquisition Corporation 20251030 0 25.278 25.278 25.176 25.176 2500 25.1665 down down correct
ESTA.US Establishment Labs Holdings Inc 20251030 0 52.41 53.9 50.6 50.9 331317 50.9 down down correct
ETNB.US 89bio Inc 20251030 0 14.84 14.84 14.84 14.84 0 14.84
ETON.US Eton Pharmaceuticals Inc 20251030 0 18.21 18.65 18 18.25 141933 18.25 up down incorrect
ETSY.US Etsy Inc 20251030 0 64.08 64.205 61.71 61.93 7506523 61.93 down up incorrect
EVCM.US EverCommerce Inc. Common Stock 20251030 0 11.59 11.82 11.27 11.3 283182 11.3 down down correct
EVER.US EverQuote Inc 20251030 0 20.06 21.25 20 20.65 833599 20.65 up up correct
EVFM.US Evofem Biosciences Inc 20251030 0 0.012 0.012 0.011 0.012 255000 0.012
EVGN.US Evogene Ltd 20251030 0 1.27 1.2999 1.2 1.23 66452 1.23 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20251030 0 3.94 3.94 3.805 3.86 4178175 3.86 down down correct
EVGOW.US EVgo Equity Warrants 20251030 0 0.1821 0.1875 0.18 0.18 19754 0.18 down down correct
EVLO.US Evelo Biosciences Inc 20251030 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
EVLV.US Newhold Investment Corp 20251030 0 7.6 7.72 7.55 7.58 1685315 7.58 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20251030 0 0.62 0.69 0.6039 0.6039 17015 0.6039 down down correct
EVOK.US Evoke Pharma Inc 20251030 0 5.23 5.23 4.87 5.09 31829 5.09 down down correct
EVOL.US Evolving Systems Inc 20251030 0 0.4 0.4 0.4 0.4 500 0.4
EWBC.US East West Bancorp Inc 20251030 0 100.02 101.719 99.83 101.13 666499 99.83 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20251030 0 3.51 3.76 3.465 3.75 311518 3.75 up up correct
EWTX.US Edgewise Therapeutics Inc 20251030 0 16.35 18.8 16.33 18.67 2324404 18.67 up up correct
EXAS.US Exact Sciences Corporation 20251030 0 62.55 64.32 62.55 63.22 1816891 63.22 up up correct
EXC.US Exelon Corporation 20251030 0 47.31 47.66 47 47.07 6539200 46.2664 down down correct
EXEL.US Exelixis Inc 20251030 0 39.48 39.755 38.92 38.94 2209899 38.94 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20251030 0 1.6 1.615 1.58 1.59 506457 1.59 down down correct
EXLS.US ExlService Holdings Inc 20251030 0 38.84 40.73 38.725 40.22 2699608 40.22 up up correct
EXPD.US Expeditors International of Washington Inc 20251030 0 119.1 121.7 118.58 120.19 1225400 119.56 up up correct
EXPE.US Expedia Group Inc 20251030 0 219.25 224.53 218.04 220.47 1249100 219.6261 up up correct
EXPI.US eXp World Holdings Inc 20251030 0 10.34 10.43 10.05 10.06 937121 10.06 down down correct
EXPO.US Exponent Inc 20251030 0 65.41 67.34 64.99 66.82 910300 66.2724 up up correct
EXTR.US Extreme Networks Inc 20251030 0 18.49 19.9 18.34 18.525 4543990 18.525 up up correct
EYE.US National Vision Holdings Inc 20251030 0 26.78 26.85 25.83 26.26 1891378 26.26 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20251030 0 36.34 36.34 36.26 36.26 1084 35.5188 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20251030 0 11.55 12.25 11.55 12.21 1532096 12.21 up up correct
EZGO.US EZGO Technologies Ltd 20251030 0 0.148 0.148 0.143 0.144 21336 3.6 down down correct
EZPW.US EZCORP Inc 20251030 0 17.66 18.33 17.66 18.11 641987 18.11 up up correct
FA.US First Advantage Corporation Common Stock 20251030 0 13.05 13.23 12.79 12.96 1013041 12.96 down down correct
FAMI.US Farmmi Inc 20251030 0 1.79 1.79 1.64 1.68 29100 1.68 down down correct
FANG.US Diamondback Energy Inc 20251030 0 143.63 144.61 141.91 142.15 1392100 140.3386 down down correct
FARM.US Farmer Bros. Co 20251030 0 1.76 1.76 1.715 1.745 20879 1.745 down down correct
FAST.US Fastenal Company 20251030 0 41.11 41.63 40.9 41.55 5650100 41.3214 up up correct
FAT.US FAT Brands Inc 20251030 0 1.79 1.87 1.75 1.77 58122 1.77 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20251030 0 2.25 2.43 2.2142 2.43 1402 2.43 up up correct
FATBP.US FAT Brands Inc 20251030 0 2.35 2.412 2.27 2.35 5400 2.35
FATE.US Fate Therapeutics Inc 20251030 0 1.35 1.38 1.28 1.29 801472 1.29 down up incorrect
FB.US Meta Platforms Inc. 20251030 0 41.93 41.94 41.88 41.88 300 41.117 down up incorrect
FBIO.US Fortress Biotech Inc 20251030 0 2.52 2.59 2.48 2.57 400100 2.57 up down incorrect
FBIOP.US Fortress Biotech Inc 20251030 0 6.882 7 6.83 6.86 1400 6.86 down up incorrect
FBIZ.US First Business Financial Services Inc 20251030 0 49.28 50.105 49.03 49.12 25596 48.554 down up incorrect
FBNC.US First Bancorp 20251030 0 48.65 49.65 48.2 48.68 213360 48.4625 up up correct
FBRT.US PE 20251030 0 21.69 21.87 21.61 21.715 19009 21.2515 up up correct
FBRX.US Forte Biosciences Inc 20251030 0 14.38 14.89 13.11 13.27 87339 13.27 down down correct
FCAP.US First Capital Inc 20251030 0 42.0001 42.9887 42.0001 42.13 2221 41.9112 up up correct
FCBC.US First Community Bankshares Inc 20251030 0 31.97 32.85 31.97 32.58 37623 31.0736 up up correct
FCCO.US First Community Corporation 20251030 0 26.5 27.14 26.5 27.13 43564 26.8276 up up correct
FCEL.US FuelCell Energy Inc 20251030 0 7.97 8.04 7.68 7.73 2095500 7.73 down down correct
FCFS.US FirstCash Inc 20251030 0 154.75 163.16 149.165 158.45 658333 157.6679 up up correct
FCNCA.US First Citizens BancShares Inc 20251030 0 1781.2 1823.87 1775.64 1778.5 104600 1774.6594 down down correct
FCNCP.US First Citizens BancShares Inc 20251030 0 22.46 22.55 22.22 22.35 11400 21.6764 down down correct
FCREX.US FCREX 20251030 0 12 12 12 12 0 11.6206
FCRIX.US FCRIX 20251030 0 12.04 12.04 12.04 12.04 0 11.5649
FCRUX.US FCRUX 20251030 0 11.97 11.97 11.97 11.97 0 11.6124
FCUV.US Focus Universal Inc. Common Stock 20251030 0 4.22 4.31 4.034 4.29 860 42.9 up down incorrect
FDBC.US Fidelity D & D Bancorp Inc 20251030 0 43.4 43.6 43.39 43.6 4702 42.7804 up down incorrect
FDMT.US 4D Molecular Therapeutics Inc 20251030 0 11.29 11.59 11.0924 11.32 926795 11.32 up down incorrect
FDUS.US Fidus Investment Corporation 20251030 0 20.6 20.7016 20.25 20.45 125122 20.002 down up incorrect
FECAX.US FECAX 20251030 0 22.56 22.56 22.56 22.56 0 21.7278
FEIM.US Frequency Electronics Inc 20251030 0 36.98 39.14 36.22 37.42 255674 37.42 up down incorrect
FELE.US Franklin Electric Co. Inc 20251030 0 95.23 98.47 95.18 95.6 270541 95.0795 up up correct
FEMY.US Femasys Inc. Common Stock 20251030 0 0.624 0.65 0.611 0.621 1060300 0.621 down down correct
FENC.US Fennec Pharmaceuticals Inc 20251030 0 8.37 8.59 8.27 8.33 58217 8.33 down down correct
FFBC.US First Financial Bancorp 20251030 0 23.53 23.8851 23.37 23.54 534733 23.0959 up down incorrect
FFBW.US FFBW Inc 20251030 0 14.24 14.26 14.24 14.25 8200 14.25 up down incorrect
FFIC.US Flushing Financial Corporation 20251030 0 12.99 13.52 12.925 13.41 455602 13.2357 up up correct
FFIN.US First Financial Bankshares Inc 20251030 0 30.51 31.28 30.51 30.7 914234 30.5154 up up correct
FFIV.US F5 Networks Inc 20251030 0 257.27 261.455 256.01 256.69 936825 256.69 down down correct
FFWM.US First Foundation Inc 20251030 0 5.21 5.39 5.2 5.3 3097300 5.3 up up correct
FGBI.US First Guaranty Bancshares Inc 20251030 0 8.11 8.11 6.64 6.64 53509 6.6267 down down correct
FGBIP.US First Guaranty Bancshares Inc 20251030 0 17.25 17.26 16.6 16.6 5500 15.7857 down down correct
FGEN.US FibroGen Inc 20251030 0 11.08 11.08 10.8 11.04 13201 11.04 down down correct
FHB.US First Hawaiian Inc 20251030 0 24.45 24.79 24.34 24.38 1206854 23.8783 down up incorrect
FHN.US PF 20251030 0 18.56 18.56 18.2714 18.2714 7103 17.9752 down up incorrect
FHTX.US Foghorn Therapeutics Inc 20251030 0 4.21 4.44 4.21 4.31 119097 4.31 up up correct
FIBK.US First Interstate BancSystem Inc 20251030 0 32.71 32.845 31.46 31.48 1278992 30.6507 down down correct
FINW.US FinWise Bancorp Common Stock 20251030 0 18.73 18.81 17.6 18.66 41879 18.66 down down correct
FISI.US Financial Institutions Inc 20251030 0 28.83 29.26 28.61 28.67 103327 28.3986 down down correct
FISV.US Fiserv Inc 20251030 0 68.87 70.1 64.52 65.19 63794800 65.19 down down correct
FITB.US Fifth Third Bancorp 20251030 0 41.67 42.7465 41.59 41.95 4683988 41.597 up up correct
FITBI.US Fifth Third Bancorp 20251030 0 25.68 25.77 25.55 25.575 26889 25.0729 down down correct
FITBO.US Fifth Third Bancorp 20251030 0 20.46 20.571 20.25 20.36 9100 20.0398 down down correct
FITBP.US Fifth Third Bancorp 20251030 0 25.11 25.15 24.78 24.84 16400 24.4664 down down correct
FIVE.US Five Below Inc 20251030 0 161.38 162.005 155.7 156.81 929715 156.81 down down correct
FIVN.US Five9 Inc 20251030 0 22.98 23.845 22.83 23.36 1945905 23.36 up up correct
FIZZ.US National Beverage Corp 20251030 0 32.48 33.99 32.4 33.62 577052 33.62 up up correct
FKWL.US Franklin Wireless Corp 20251030 0 4.9 5.05 4.9 5.05 6700 5.011 up down incorrect
FLEX.US Flex Ltd 20251030 0 65.78 66.89 63.25 63.99 4546503 63.99 down down correct
FLGC.US Flora Growth Corp 20251030 0 10.1 10.3 8.75 9.24 44086 9.24 down down correct
FLGT.US Fulgent Genetics Inc 20251030 0 22.83 23.05 22.46 22.58 226100 22.58 down down correct
FLL.US Full House Resorts Inc 20251030 0 2.52 2.54 2.4 2.43 151221 2.43 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20251030 0 19.7 21.4 19.41 20.47 8803400 20.47 up up correct
FLNT.US Fluent Inc 20251030 0 2.09 2.1323 2.0764 2.12 22345 2.12 up up correct
FLUX.US Flux Power Holdings Inc 20251030 0 4.25 4.255 3.65 3.66 762600 3.66 down down correct
FLWS.US 1 20251030 0 3.25 4.07 3.08 3.62 3314748 3.62 up up correct
FLXN.US Flexion Therapeutics Inc 20251030 0 25.7 25.73 25.665 25.665 1000 24.8264 down down correct
FLXS.US Flexsteel Industries Inc 20251030 0 34.5 35.54 34 34.375 68956 34.2065 down down correct
FLYW.US Flywire Corporation 20251030 0 13.41 13.535 12.9 12.95 1258886 12.95 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20251030 0 22.93 24 22.93 23.67 46424 23.4613 up down incorrect
FMBH.US First Mid Bancshares Inc 20251030 0 35.8 36.08 34.69 35.2 176534 34.7613 down up incorrect
FMNB.US Farmers National Banc Corp 20251030 0 12.93 13.165 12.92 13.06 277833 12.7463 up up correct
FNCH.US Finch Therapeutics Group Inc 20251030 0 13.55 13.8 13.43 13.45 2900 13.45 down up incorrect
FNKO.US Funko Inc 20251030 0 3.1 3.205 3.06 3.07 639629 3.07 down down correct
FNLC.US The First Bancorp Inc 20251030 0 24.4 25 24.4 24.75 37129 24.4177 up up correct
FNWB.US First Northwest Bancorp 20251030 0 9.26 9.48 8.91 9.34 12243 9.34 up up correct
FNWD.US Finward Bancorp Common Stock 20251030 0 33.51 35.66 33 34.92 29700 34.8107 up up correct
FOLD.US Amicus Therapeutics Inc 20251030 0 8.9 9.165 8.81 8.9 4905471 8.9
FONR.US FONAR Corporation 20251030 0 15.3 15.35 15.15 15.2 16300 15.2 down down correct
FORA.US Forian Inc 20251030 0 2.32 2.32 2.18 2.21 36605 2.21 down down correct
FORD.US Forward Industries Inc 20251030 0 14.05 14.99 13.505 14.36 576278 14.36 up up correct
FORM.US FormFactor Inc 20251030 0 54.35 61.1 53 59.25 5119593 59.25 up up correct
FORR.US Forrester Research Inc 20251030 0 8.37 8.445 8.095 8.19 112629 8.19 down up incorrect
FORTY.US Formula Systems (1985) Ltd 20251030 0 144.545 144.545 137.45 137.45 343 137.0369 down up incorrect
FOSL.US Fossil Group Inc 20251030 0 2.08 2.12 2.01 2.07 507437 2.07 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20251030 0 17.816 17.9 17.7 17.74 4400 17.2837 down up incorrect
FOX.US Fox Corporation 20251030 0 56.245 59.99 56 58.83 2436600 58.5155 up down incorrect
FOXA.US Fox Corporation 20251030 0 62.93 66.56 62 65.51 6256000 65.1902 up down incorrect
FOXF.US Fox Factory Holding Corp 20251030 0 22.07 22.6 21.93 22.02 763635 22.02 down down correct
FPAY.US FlexShopper Inc 20251030 0 0.0065 0.0088 0.0065 0.0065 22049 0.0065
FRAF.US Franklin Financial Services Corporation 20251030 0 45.82 46.12 44.99 45.38 20900 44.7419 down down correct
FRBA.US First Bank 20251030 0 15.65 15.995 15.56 15.62 28713 15.4787 down down correct
FRHC.US Freedom Holding Corp 20251030 0 156.49 156.985 153.55 153.55 86900 153.55 down down correct
FRME.US First Merchants Corporation 20251030 0 35.55 36.31 35.525 35.76 185597 35.0869 up up correct
FROG.US JFrog Ltd 20251030 0 48.12 49.29 46.95 47 1105200 47 down down correct
FROPX.US FROPX 20251030 0 16.85 16.85 16.85 16.85 0 16.0153
FRPH.US FRP Holdings Inc 20251030 0 23.05 23.62 23.05 23.59 90628 23.59 up up correct
FRPT.US Freshpet Inc 20251030 0 52.22 52.68 50.55 50.6 1332714 50.6 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20251030 0 10.9 11.19 10.85 10.93 2832289 10.93 up down incorrect
FRST.US Primis Financial Corp 20251030 0 10.67 10.745 10.56 10.69 56507 10.5151 up down incorrect
FRSX.US Foresight Autonomous Holdings Ltd 20251030 0 2.2654 2.28 2.2075 2.25 8943 6.75 down up incorrect
FSBC.US Five Star Bancorp 20251030 0 36.15 36.97 35.64 35.66 63552 35.2354 down down correct
FSBW.US FS Bancorp Inc 20251030 0 38.18 38.56 38.18 38.38 4985 37.8406 up up correct
FSEA.US First Seacoast Bancorp 20251030 0 11.5315 11.59 11.5315 11.59 1346 11.59 up up correct
FSFG.US First Savings Financial Group Inc 20251030 0 29.985 30 29.58 29.82 32788 29.6753 down down correct
FSLR.US First Solar Inc 20251030 0 237.14 242.52 232.77 233.58 2529272 233.58 down down correct
FSTR.US L.B. Foster Company 20251030 0 25.96 27.09 25.96 27.09 41915 27.09 up up correct
FSV.US FirstService Corporation 20251030 0 155.74 156.83 154.58 156.45 237879 156.174 up down incorrect
FTCI.US FTC Solar Inc 20251030 0 8.79 9.021 8.45 8.605 32843 8.605 down down correct
FTDR.US Frontdoor Inc 20251030 0 66.12 68.8625 65.34 67.22 975981 67.22 up up correct
FTEK.US Fuel Tech Inc 20251030 0 2.61 2.75 2.47 2.56 155458 2.56 down down correct
FTFT.US Future FinTech Group Inc 20251030 0 2.08 2.08 1.9 1.97 10700 7.88 down down correct
FTHM.US Fathom Holdings Inc 20251030 0 1.52 1.5401 1.39 1.42 228460 1.42 down down correct
FTNT.US Fortinet Inc 20251030 0 84.58 85.5994 84.15 84.2 4575327 84.2 down down correct
FULC.US Fulcrum Therapeutics Inc 20251030 0 9.51 9.96 8.56 8.6 942900 8.6 down up incorrect
FULT.US Fulton Financial Corporation 20251030 0 17.46 17.82 17.46 17.49 1417031 17.3213 up up correct
FULTP.US Fulton Financial Corporation 20251030 0 19.53 19.798 19.52 19.68 2800 19.3511 up up correct
FUNC.US First United Corporation 20251030 0 34.9 35.65 34.76 34.85 22948 34.6204 down down correct
FUND.US Sprott Focus Trust Inc 20251030 0 8.26 8.3 8.21 8.24 32100 8.0634 down down correct
FUSB.US First US Bancshares Inc 20251030 0 12.5544 13.06 12.5544 13.06 2138 12.996 up up correct
FUTU.US Futu Holdings Limited 20251030 0 189.71 197.6841 188.52 189.69 2336158 189.69 down down correct
FVCB.US FVCBankcorp Inc 20251030 0 11.93 12.55 11.9 12.35 24468 12.3003 up up correct
FWONA.US Formula One Group 20251030 0 87.16 91.22 87.16 89.89 97400 89.89 up up correct
FWONK.US Formula One Group 20251030 0 95.59 99.85 95.11 98.51 1388800 98.51 up up correct
FWRD.US Forward Air Corporation 20251030 0 19.39 19.65 18.35 18.67 695269 18.67 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20251030 0 16.75 16.925 16.26 16.49 1605378 16.49 down down correct
FXNC.US First National Corporation 20251030 0 22.15 22.7 22.15 22.3 40534 22.0072 up up correct
FYBR.US Frontier Communications Parent Inc 20251030 0 37.73 37.775 37.675 37.69 990184 37.69 down down correct
GABC.US German American Bancorp Inc 20251030 0 38.77 39.715 38.77 38.81 66626 38.2555 up up correct
GAIA.US Gaia Inc 20251030 0 4.9 5.06 4.59 5 76311 5 up up correct
GAIN.US Gladstone Investment Corporation 20251030 0 13.95 14.04 13.72 13.83 122600 13.5132 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20251030 0 25.13 25.1544 25.1 25.1544 2473 25.1544 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20251030 0 23.845 24 23.845 24 6100 24 up up correct
GALT.US Galectin Therapeutics Inc 20251030 0 5.2 5.3 5.05 5.07 101100 5.07 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20251030 0 7.16 7.21 7.0625 7.11 608945 7.11 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20251030 0 0.662 0.68 0.646 0.652 1333900 0.652 down down correct
GANX.US Gain Therapeutics Inc 20251030 0 1.82 1.8299 1.74 1.76 389007 1.76 down down correct
GASS.US StealthGas Inc 20251030 0 6.52 6.59 6.4601 6.54 71203 6.54 up up correct
GBCI.US Glacier Bancorp Inc 20251030 0 40.45 41.55 40.45 40.71 909400 40.3972 up down incorrect
GBDC.US Golub Capital BDC Inc 20251030 0 14.02 14.05 13.74 13.89 1689714 13.5091 down up incorrect
GBIO.US Generation Bio Co 20251030 0 5.53 5.64 5.36 5.5 28372 5.5 down up incorrect
GBLI.US Global Indemnity Group LLC 20251030 0 29.31 29.31 29.31 29.31 500 28.941
GBNY.US Generations Bancorp NY Inc 20251030 0 17.05 17.05 16.9 17.05 14000 17.05
GBRGW.US Goldenbridge Acquisition Limited 20251030 0 0.0888 0.0888 0.0741 0.0741 1524 0.0741 down down correct
GCBC.US Greene County Bancorp Inc 20251030 0 21.75 22.5 21.75 21.92 12807 21.7285 up up correct
GCMG.US GCM Grosvenor Inc 20251030 0 11.51 11.595 11.48 11.55 840600 11.3054 up up correct
GCMGW.US GCM Grosvenor Inc 20251030 0 0.17 0.17 0.1201 0.15 135361 0.15 down down correct
GCREX.US Griffin Institutional Access Real Estate 20251030 0 22.61 22.61 22.61 22.61 0 22.3146
GDEN.US Golden Entertainment Inc 20251030 0 20.81 20.945 20.4 20.46 240847 20.275 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20251030 0 23.2071 23.345 21.74 21.74 8204 21.74 down down correct
GDEVW.US Nexters Inc. Warrant 20251030 0 0.0299 0.0299 0.0299 0.0299 122 0.0299
GDRX.US GoodRx Holdings Inc 20251030 0 3.47 3.5299 3.41 3.44 2699285 3.44 down down correct
GDS.US GDS Holdings Limited 20251030 0 36.76 37.02 35.51 35.53 1657938 35.53 down down correct
GDYN.US Grid Dynamics Holdings Inc 20251030 0 8.08 8.15 7.53 7.6 1779095 7.6 down down correct
GECC.US Great Elm Capital Corporation 20251030 0 7.85 7.854 7.6 7.64 70404 7.2738 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20251030 0 25.14 25.14 25.14 25.14 0 24.7713
GEG.US Great Elm Group Inc 20251030 0 2.48 2.52 2.44 2.5 5300 2.5 up up correct
GENC.US Gencor Industries Inc 20251030 0 13.6 13.91 13.33 13.52 44405 13.52 down down correct
GEOS.US Geospace Technologies Corporation 20251030 0 25.15 25.98 24.78 25.44 125587 25.44 up up correct
GERN.US Geron Corporation 20251030 0 1.23 1.28 1.22 1.24 3644921 1.24 up down incorrect
GEVO.US Gevo Inc 20251030 0 2.27 2.32 2.24 2.26 2910366 2.26 down up incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20251030 0 1 1.02 0.97 0.972 387900 0.972 down up incorrect
GFAIW.US Guardforce AI Co. Limited Warrant 20251030 0 0.17 0.17 0.17 0.17 202 0.17
GFS.US GlobalFoundries Inc. Ordinary Shares 20251030 0 34.61 37.2 34.45 36.06 5995103 36.06 up up correct
GGAL.US Grupo Financiero Galicia S.A 20251030 0 54.96 56.21 53.3 53.78 3967600 53.0551 down down correct
GH.US Guardant Health Inc 20251030 0 89.99 95.88 88.22 92.41 11095410 92.41 up up correct
GHRS.US GH Research PLC Ordinary Shares 20251030 0 13.55 13.65 12.5 12.54 527003 12.54 down down correct
GIFI.US Gulf Island Fabrication Inc 20251030 0 7.81 8.05 7.8 7.99 41721 7.99 up up correct
GIGGU.US GigCapital4 Inc 20251030 0 11.66 12.8 11.3 11.52 2000 11.52 down down correct
GIGGW.US GigCapital4 Inc 20251030 0 0.89 0.93 0.86 0.864 183241 0.864 down down correct
GIGM.US GigaMedia Limited 20251030 0 1.625 1.625 1.61 1.61 1297 1.61 down down correct
GIII.US G 20251030 0 27.8 28.03 27.245 27.34 277702 27.253 down down correct
GILD.US Gilead Sciences Inc 20251030 0 118.8 120.52 117.5206 118.44 8349594 117.6629 down down correct
GILT.US Gilat Satellite Networks Ltd 20251030 0 14.32 14.54 14.13 14.32 384400 14.32
GIPR.US Generation Income Properties Inc. Common Stock 20251030 0 1.33 1.3475 1.24 1.26 38903 1.26 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20251030 0 0.0833 0.105 0.0833 0.105 3529 0.105 up up correct
GIREX.US Griffin Institutional Access Real Estate 20251030 0 24.41 24.41 24.41 24.41 0 24.0919
GLAD.US Gladstone Capital Corporation 20251030 0 19.46 19.52 19.0032 19.15 238309 18.5772 down down correct
GLBE.US Global 20251030 0 35.91 36.62 35.8 36.01 2128721 36.01 up up correct
GLBS.US Globus Maritime Limited 20251030 0 1.1 1.13 1.04 1.05 54700 1.05 down down correct
GLBZ.US Glen Burnie Bancorp 20251030 0 4.8499 4.8499 4.61 4.61 1536 4.61 down up incorrect
GLDD.US Great Lakes Dredge & Dock Corporation 20251030 0 11.38 11.65 11.345 11.4 476107 11.4 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20251030 0 1.34 1.37 1.3 1.34 111261 1.34
GLNG.US Golar LNG Limited 20251030 0 40.48 41.03 40.16 40.49 773905 40.2262 up up correct
GLPG.US Galapagos NV 20251030 0 31.04 31.62 30.95 31.34 118683 31.34 up up correct
GLPI.US Gaming and Leisure Properties Inc 20251030 0 43.68 43.77 42.7 42.74 2978602 41.9605 down down correct
GLRE.US Greenlight Capital Re Ltd 20251030 0 12.09 12.2599 12.09 12.13 167025 12.13 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20251030 0 23.94 23.94 23.94 23.94 0 23.6279
GLSI.US Greenwich LifeSciences Inc 20251030 0 9.14 9.5364 9.13 9.19 25745 9.19 up up correct
GLTO.US Galecto Inc 20251030 0 7.2 7.54 7.0701 7.35 75715 7.35 up down incorrect
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20251030 0 12.5 13.0972 12.2 13.01 951348 13.01 up down incorrect
GMBL.US Esports Entertainment Group Inc 20251030 0 0.4 0.4 0.37 0.37 6600 0.37 down up incorrect
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20251030 0 0.055 0.055 0.055 0.055 0 0.055
GNFT.US Genfit SA 20251030 0 4.19 4.24 4.19 4.24 2010 4.24 up up correct
GNLN.US Greenlane Holdings Inc 20251030 0 3.201 3.25 3.18 3.21 35100 3.21 up up correct
GNPX.US Genprex Inc 20251030 0 6.42 6.77 6.18 6.27 190990 6.27 down down correct
GNSS.US Genasys Inc 20251030 0 2.29 2.3723 2.27 2.36 154995 2.36 up up correct
GNTX.US Gentex Corporation 20251030 0 23.55 23.855 23.39 23.56 2724368 23.4445 up up correct
GO.US Grocery Outlet Holding Corp 20251030 0 14.21 14.37 13.64 13.66 3020500 13.66 down down correct
GOCO.US GoHealth Inc 20251030 0 4.07 4.1241 3.99 4.02 29688 4.02 down up incorrect
GOGO.US Gogo Inc 20251030 0 8.8 8.89 8.65 8.82 1691741 8.82 up down incorrect
GOOD.US Gladstone Commercial Corporation 20251030 0 11.19 11.38 11.17 11.32 418586 10.9244 up up correct
GOODN.US Gladstone Commercial Corporation 20251030 0 22.49 22.5 22.44 22.5 3900 21.9604 up up correct
GOOG.US Alphabet Inc 20251030 0 291.72 291.93 280.45 281.9 48570000 281.7162 down down correct
GOOGL.US Alphabet Inc 20251030 0 291.59 291.59 280.06 281.48 74875992 281.296 down down correct
GOSS.US Gossamer Bio Inc 20251030 0 2.4 2.49 2.36 2.42 2166400 2.42 up up correct
GOVX.US GeoVax Labs Inc 20251030 0 0.57 0.58 0.548 0.563 34912 14.075 down down correct
GP.US GreenPower Motor Company Inc 20251030 0 2.67 2.69 2.64 2.641 8400 2.641 down down correct
GPRE.US Green Plains Inc 20251030 0 10.25 10.38 9.88 9.89 1186425 9.89 down down correct
GPRO.US GoPro Inc 20251030 0 1.95 1.99 1.895 1.91 3768314 1.91 down down correct
GRBK.US Green Brick Partners Inc 20251030 0 68 69.73 65.08 66.07 333100 66.07 down down correct
GREE.US Greenidge Generation Holdings Inc 20251030 0 1.84 1.88 1.71 1.75 213800 1.75 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20251030 0 14.49 14.89 14.4 14.8 5200 14.4393 up up correct
GRFS.US Grifols S.A 20251030 0 9.4 9.4 9.14 9.16 726101 9.16 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20251030 0 25.04 25.04 25.04 25.04 0 24.7132
GRIN.US Grindrod Shipping Holdings Ltd 20251030 0 27.46 27.65 27.46 27.575 8700 27.5574 up up correct
GRMN.US Garmin Ltd 20251030 0 219.16 224.97 214.91 214.97 1401200 214.0522 down down correct
GRNQ.US Greenpro Capital Corp 20251030 0 1.41 1.49 1.4 1.46 25889 1.46 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20251030 0 0.0004 0.0004 0.0004 0.0004 13677 0.0004
GROW.US U.S. Global Investors Inc 20251030 0 2.56 2.6475 2.53 2.53 23695 2.5002 down down correct
GRPN.US Groupon Inc 20251030 0 20.77 20.77 19.45 19.62 1863900 19.62 down down correct
GRTX.US Galera Therapeutics Inc 20251030 0 0.027 0.029 0.027 0.0288 24085 0.0288 up up correct
GRVY.US Gravity Co. Ltd 20251030 0 58 58.5 57.25 57.51 23895 57.51 down down correct
GRWG.US GrowGeneration Corp 20251030 0 1.53 1.56 1.51 1.52 418998 1.52 down down correct
GSBC.US Great Southern Bancorp Inc 20251030 0 56.01 57.4 55.61 55.67 49197 55.2877 down down correct
GSHD.US Goosehead Insurance Inc 20251030 0 70.4 74.9999 67.465 67.96 312667 67.96 down down correct
GSIT.US GSI Technology Inc 20251030 0 11.37 12.63 10.4 11.06 8078416 11.06 down down correct
GSM.US Ferroglobe PLC 20251030 0 4.87 4.94 4.75 4.82 1547040 4.8056 down down correct
GSRDX.US GSRDX 20251030 0 7.42 7.42 7.42 7.42 0 7.2704
GSREX.US GSREX 20251030 0 7.42 7.42 7.42 7.42 0 7.2842
GSRHX.US GSRHX 20251030 0 7.88 7.88 7.88 7.88 0 7.7256
GSRJX.US GSRJX 20251030 0 7.43 7.43 7.43 7.43 0 7.2854
GSRQX.US GSRQX 20251030 0 7.58 7.58 7.58 7.58 0 7.4304
GT.US The Goodyear Tire & Rubber Company 20251030 0 6.97 7.04 6.91 6.91 7235600 6.91 down down correct
GTBP.US GT Biopharma Inc 20251030 0 0.6 0.631 0.59 0.628 427300 0.628 up up correct
GTEC.US Greenland Technologies Holding Corporation 20251030 0 1.2 1.21 1.17 1.18 53400 1.18 down down correct
GTIM.US Good Times Restaurants Inc 20251030 0 1.59 1.6198 1.5 1.53 120165 1.53 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20251030 0 47.13 49.415 47 47.48 2824200 47.48 up up correct
GTX.US Garrett Motion Inc 20251030 0 17.07 17.195 16.84 16.85 3883100 16.7026 down down correct
GURE.US Gulf Resources Inc 20251030 0 4.98 5.372 4.7 5.3 49912 5.3 up up correct
GWRS.US Global Water Resources Inc 20251030 0 9.93 10 9.76 9.81 47540 9.7028 down up incorrect
GYRO.US Gyrodyne LLC 20251030 0 10.01 10.01 10.01 10.01 0 10.01
HAFC.US Hanmi Financial Corporation 20251030 0 26.73 27.275 26.4201 26.86 171389 26.3249 up up correct
HAIN.US The Hain Celestial Group Inc 20251030 0 1.3 1.34 1.2716 1.29 1444293 1.29 down up incorrect
HALL.US Hallmark Financial Services Inc 20251030 0 0.051 0.051 0.051 0.051 0 0.051
HALO.US Halozyme Therapeutics Inc 20251030 0 65.51 66.24 63.95 64.63 1794800 64.63 down up incorrect
HAS.US Hasbro Inc 20251030 0 77.65 78.43 76.41 76.55 2132300 75.326 down down correct
HBAN.US Huntington Bancshares Incorporated 20251030 0 15.14 15.5 15.11 15.32 33092320 15.1862 up up correct
HBANM.US Huntington Bancshares Incorporated 20251030 0 23.03 23.19 22.79 23.091 23700 22.3822 up up correct
HBANP.US Huntington Bancshares Incorporated 20251030 0 18.35 18.35 18.0401 18.22 44903 17.9234 down down correct
HBCP.US Home Bancorp Inc 20251030 0 53.09 54.01 53.09 53.79 18719 53.2133 up up correct
HBIO.US Harvard Bioscience Inc 20251030 0 0.5732 0.94 0.5235 0.63 318737406 0.63 up up correct
HBNC.US Horizon Bancorp Inc 20251030 0 15.82 16.035 15.56 15.7 425350 15.5519 down down correct
HBT.US HBT Financial Inc 20251030 0 23.49 24.56 23.01 24.12 61600 23.726 up up correct
HCAT.US Health Catalyst Inc 20251030 0 3.3 3.37 3.21 3.28 417887 3.28 down down correct
HCKT.US The Hackett Group Inc 20251030 0 17.82 18.28 17.765 18.04 186108 17.9314 up up correct
HCM.US HUTCHMED (China) Limited 20251030 0 14.48 14.77 14.4 14.43 22405 14.43 down down correct
HCSG.US Healthcare Services Group Inc 20251030 0 18.74 18.75 17.995 18.31 1097615 18.31 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20251030 0 2.92 2.93 2.61 2.68 9847 160.8 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20251030 0 3.85 3.915 3.85 3.91 20644 3.91 up up correct
HDSN.US Hudson Technologies Inc 20251030 0 9.05 9.25 9.05 9.19 156936 9.19 up up correct
HELE.US Helen of Troy Limited 20251030 0 20 20.43 19.07 19.12 794985 19.12 down down correct
HEPS.US D 20251030 0 2.62 2.66 2.58 2.6 145195 2.6 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20251030 0 16.95 16.95 16.95 16.95 365 16.8245
HFFG.US HF Foods Group Inc 20251030 0 2.15 2.27 2.1001 2.13 106955 2.13 down up incorrect
HFWA.US Heritage Financial Corporation 20251030 0 22.5 22.95 22.34 22.45 208230 22.0053 down up incorrect
HGBL.US Heritage Global Inc 20251030 0 1.42 1.48 1.39 1.47 34200 1.47 up up correct
HIFS.US Hingham Institution for Savings 20251030 0 284.985 296.08 284.985 294.07 53711 292.004 up down incorrect
HIHO.US Highway Holdings Limited 20251030 0 1.61 1.6101 1.55 1.61 16254 1.61
HIMX.US Himax Technologies Inc 20251030 0 9.48 9.56 9.32 9.37 632182 9.37 down up incorrect
HITI.US High Tide Inc. Common Shares 20251030 0 3.06 3.125 3.05 3.06 323125 3.06
HIVE.US HIVE Blockchain Technologies Ltd 20251030 0 5.25 5.545 5.21 5.3 14518140 5.3 up up correct
HLIT.US Harmonic Inc 20251030 0 10.38 10.82 10.3401 10.65 1185470 10.65 up up correct
HLMN.US Hillman Solutions Corp 20251030 0 9.38 9.515 9.31 9.35 596821 9.35 down down correct
HLNE.US Hamilton Lane Incorporated 20251030 0 114.91 115.985 113.97 114.1 496758 113.6392 down down correct
HNNA.US Hennessy Advisors Inc 20251030 0 9.47 9.84 9.35 9.8 11884 9.523 up down incorrect
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20251030 0 24.75 24.75 24.75 24.75 0 24.4483
HNRG.US Hallador Energy Company 20251030 0 20.21 20.48 19.92 20.22 197224 20.22 up down incorrect
HNST.US The Honest Company Inc 20251030 0 3.41 3.48 3.37 3.39 3219658 3.39 down up incorrect
HOFT.US Hooker Furniture Corporation 20251030 0 9.06 9.18 8.875 8.95 31775 8.8536 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20251030 0 0.45 0.544 0.45 0.544 5300 0.544 up up correct
HOLX.US Hologic Inc 20251030 0 73.96 74.06 73.87 73.93 5251737 73.93 down up incorrect
HON.US Honeywell International Inc 20251030 0 201.8 205.22 199.8 200.11 6511200 197.9359 down down correct
HONE.US HarborOne Bancorp Inc 20251030 0 12.17 12.55 12.115 12.32 326800 12.32 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20251030 0 142.39 144.15 137.25 138.07 19706900 138.07 down down correct
HOOK.US HOOKIPA Pharma Inc 20251030 0 0.873 0.919 0.873 0.88 19000 0.88 up up correct
HOPE.US Hope Bancorp Inc 20251030 0 10.6 10.79 10.51 10.52 943798 10.2641 down down correct
HOTH.US Hoth Therapeutics Inc 20251030 0 1.43 1.47 1.35 1.36 425200 1.36 down down correct
HOWL.US Werewolf Therapeutics Inc 20251030 0 1.55 1.55 1.35 1.4 1060651 1.4 down down correct
HPK.US HighPeak Energy Inc 20251030 0 6.2 6.425 6.13 6.36 505400 6.3221 up up correct
HQI.US HireQuest Inc 20251030 0 8.49 8.81 8.31 8.56 13600 8.4572 up up correct
HQY.US HealthEquity Inc 20251030 0 93.83 95.79 92.89 92.95 538504 92.95 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20251030 0 29.32 29.5 28.74 28.9 807700 28.9 down down correct
HROW.US Harrow Health Inc 20251030 0 36.46 37.58 36.41 37.56 457600 37.56 up up correct
HRTX.US Heron Therapeutics Inc 20251030 0 1.15 1.21 1.14 1.14 1745065 1.14 down down correct
HRZN.US Horizon Technology Finance Corporation 20251030 0 6.57 6.7108 6.53 6.59 861703 6.1644 up up correct
HSDT.US Helius Medical Technologies Inc 20251030 0 6.7 6.7 5.78 5.98 889000 5.98 down down correct
HSIC.US Henry Schein Inc 20251030 0 62.67 64.33 62.32 62.9 1626123 62.9 up up correct
HSII.US Heidrick & Struggles International Inc 20251030 0 58.33 58.47 58.32 58.33 253361 58.1812
HST.US Host Hotels & Resorts Inc 20251030 0 16.24 16.45 16.07 16.08 6799000 15.7723 down down correct
HSTM.US HealthStream Inc 20251030 0 24.64 25.195 24.37 24.55 196733 24.5189 down down correct
HTBK.US Heritage Commerce Corp 20251030 0 10.43 10.64 10.43 10.46 320765 10.2344 up up correct
HTHT.US Huazhu Group Limited 20251030 0 37.77 39.1 37.6 38.75 1788116 38.75 up up correct
HTLD.US Heartland Express Inc 20251030 0 7.7 7.76 7.48 7.56 789833 7.5436 down down correct
HTOO.US Fusion Fuel Green PLC 20251030 0 4.41 4.505 3.795 4.13 177800 4.13 down down correct
HTOOW.US Fusion Fuel Green PLC 20251030 0 0.0214 0.0255 0.0212 0.0255 26938 0.0255 up up correct
HUBG.US Hub Group Inc 20251030 0 35.99 36.1533 35.11 35.46 924425 35.3482 down down correct
HUDI.US Huadi International Group Co. Ltd 20251030 0 1.39 1.42 1.39 1.4 13341 1.4 up up correct
HUIZ.US Huize Holding Limited 20251030 0 3.45 3.7 3.45 3.48 15800 3.48 up up correct
HUMA.US Humacyte Inc 20251030 0 1.68 1.7 1.6 1.62 3644778 1.62 down down correct
HUMAW.US Humacyte Inc 20251030 0 0.2596 0.2596 0.2242 0.2242 11635 0.2242 down down correct
HURC.US Hurco Companies Inc 20251030 0 17.4463 18.1204 17.25 17.41 17170 17.41 down down correct
HURN.US Huron Consulting Group Inc 20251030 0 167.89 172 162.175 165.4 373762 165.4 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20251030 0 48.675 51.09 47.56 48.57 6152713 48.57 down down correct
HWBK.US Hawthorn Bancshares Inc 20251030 0 31.027 31.027 30.58 30.58 2184 30.3995 down down correct
HWC.US Hancock Whitney Corporation 20251030 0 56.31 57.82 56.07 56.14 927400 55.3214 down down correct
HWCPZ.US HWCPZ 20251030 0 24.52 24.52 24.203 24.203 2600 23.4155 down down correct
HWKN.US Hawkins Inc 20251030 0 158 158 140.75 150.58 226413 150.1579 down down correct
HYAC.US Haymaker Acquisition Corp. III 20251030 0 11.32 11.32 11.32 11.32 0 11.32
HYFM.US Hydrofarm Holdings Group Inc 20251030 0 2.47 2.47 2.32 2.335 14000 2.335 down down correct
HYMC.US Hycroft Mining Holding Corporation 20251030 0 7.75 8.06 7.73 7.93 634900 7.93 up up correct
IART.US Integra LifeSciences Holdings Corporation 20251030 0 15.23 15.395 11.05 11.81 4785911 11.81 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20251030 0 10.23 10.23 10.21 10.22 1556703 10.22 down up incorrect
IBCP.US Independent Bank Corporation 20251030 0 30.66 31.295 30.66 31.01 145233 29.9924 up down incorrect
IBEX.US IBEX Limited 20251030 0 37.22 38.02 36.6942 37.65 96481 37.65 up down incorrect
IBKR.US Interactive Brokers Group Inc 20251030 0 68.66 70.56 68.32 68.51 3071200 68.3523 down up incorrect
IBOC.US International Bancshares Corporation 20251030 0 66.26 68.005 66.03 66.16 235746 65.4929 down up incorrect
IBRX.US ImmunityBio Inc 20251030 0 2.38 2.44 2.35 2.36 7761600 2.36 down down correct
ICCC.US ImmuCell Corporation 20251030 0 6.14 6.14 6.035 6.09 4745 6.09 down up incorrect
ICCM.US Icecure Medical 20251030 0 0.722 0.7398 0.7 0.71 575215 0.71 down up incorrect
ICFI.US ICF International Inc 20251030 0 84.79 86.46 84.68 85.46 199171 85.3199 up down incorrect
ICHR.US Ichor Holdings Ltd 20251030 0 23.46 24.15 22.59 22.81 734947 22.81 down up incorrect
ICLR.US ICON Public Limited Company 20251030 0 164.72 166.35 162.36 165.33 898471 165.33 up down incorrect
ICMB.US Investcorp Credit Management BDC Inc 20251030 0 2.86 2.86 2.782 2.8 35700 2.6715 down down correct
ICUI.US ICU Medical Inc 20251030 0 116.21 120.63 116.21 119.74 266433 119.74 up up correct
IDCC.US InterDigital Inc 20251030 0 369.83 412.6 355.21 396.37 427346 395.4865 up up correct
IDN.US Intellicheck Inc 20251030 0 4.53 4.655 4.46 4.58 71449 4.58 up up correct
IDXX.US IDEXX Laboratories Inc 20251030 0 627.66 632.94 626.87 628.54 373168 628.54 up up correct
IDYA.US IDEAYA Biosciences Inc 20251030 0 31.75 32.79 31.59 31.6 690200 31.6 down down correct
IEP.US Icahn Enterprises L.P 20251030 0 8.05 8.14 8.05 8.07 600200 7.6089 up up correct
IESC.US IES Holdings Inc 20251030 0 410.81 420.07 384.01 389.15 198535 389.15 down down correct
IFBD.US Infobird Co. Ltd 20251030 0 1.19 1.22 1.1501 1.22 19557 1.22 up up correct
IFMK.US iFresh Inc 20251030 0 0.0002 0.0002 0.0002 0.0002 4032 0.0002
IFRX.US InflaRx N.V 20251030 0 1.43 1.47 1.3 1.32 769141 1.32 down down correct
IGIC.US International General Insurance Holdings Ltd 20251030 0 21.83 22.24 21.83 22.01 52756 21.966 up up correct
IHRT.US iHeartMedia Inc 20251030 0 2.99 3.2 2.9573 3.055 419954 3.055 up down incorrect
III.US Information Services Group Inc 20251030 0 5.52 5.615 5.47 5.47 171996 5.4273 down up incorrect
IIIV.US i3 Verticals Inc 20251030 0 31.48 31.685 30.62 30.89 164855 30.89 down up incorrect
IINN.US Inspira Technologies OXY B.H.N. Ltd 20251030 0 0.99 1 0.92 0.93 265147 0.93 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20251030 0 0.35 0.35 0.293 0.335 1600 0.335 down up incorrect
IKT.US Inhibikase Therapeutics Inc 20251030 0 1.45 1.49 1.44 1.46 62588 1.46 up down incorrect
ILMN.US Illumina Inc 20251030 0 94.39 99.39 94 99.01 3007900 99.01 up down incorrect
ILPT.US Industrial Logistics Properties Trust 20251030 0 5.25 5.37 5.21 5.26 295396 5.213 up up correct
IMAB.US I 20251030 0 4.51 4.78 4.455 4.55 314543 4.55 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20251030 0 10.02 10.02 10.02 10.02 300 10.02
IMCC.US IM Cannabis Corp 20251030 0 1.32 1.5 1.32 1.47 120630 1.47 up up correct
IMCR.US Immunocore Holdings plc 20251030 0 32.87 33.5 32.0475 32.19 136892 32.19 down down correct
IMKTA.US Ingles Markets Incorporated 20251030 0 69.4 69.4 67.105 68.63 197366 68.4655 down down correct
IMMP.US Immutep Limited 20251030 0 1.97 1.98 1.8817 1.92 158880 1.92 down down correct
IMMR.US Immersion Corporation 20251030 0 6.62 6.69 6.565 6.62 376992 6.5443
IMNM.US Immunome Inc 20251030 0 15.55 16.423 15.36 15.98 532900 15.98 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20251030 0 21.8 21.8 21.4 21.41 26928 21.41 down down correct
IMRA.US IMARA Inc 20251030 0 31.78 32.0723 31.3299 31.3299 6431 25.4417 down down correct
IMRN.US Immuron Limited 20251030 0 2.11 2.13 2.01 2.02 65672 2.02 down down correct
IMRX.US Immuneering Corporation 20251030 0 6.12 6.68 6.1 6.41 965239 6.41 up up correct
IMTE.US Integrated Media Technology Limited 20251030 0 0.95 0.96 0.87 0.915 59600 0.915 down down correct
IMTX.US Immatics N.V 20251030 0 10.3 10.6999 10.21 10.42 593824 10.42 up up correct
IMUX.US Immunic Inc 20251030 0 0.805 0.819 0.78 0.784 694000 0.784 down up incorrect
IMVT.US Immunovant Inc 20251030 0 22 26.17 21.83 24.82 5722800 24.82 up down incorrect
IMXI.US International Money Express Inc 20251030 0 14.84 14.86 14.81 14.85 237109 14.85 up down incorrect
INAB.US IN8bio Inc. Common Stock 20251030 0 2 2.049 1.95 1.99 72400 1.99 down up incorrect
INBK.US First Internet Bancorp 20251030 0 17.5 18.24 17.34 17.68 124201 17.6277 up down incorrect
INBKZ.US INBKZ 20251030 0 24.34 24.45 24.34 24.45 200 23.4409 up down incorrect
INBX.US Inhibrx Inc 20251030 0 76 83.782 74.108 78.51 951500 78.51 up down incorrect
INCR.US Intercure Ltd. Ordinary Shares 20251030 0 1.4 1.4 1.32 1.4 17276 1.4
INCY.US Incyte Corporation 20251030 0 91.34 94.62 91.19 92.59 2405599 92.59 up up correct
INDB.US Independent Bank Corp 20251030 0 67.1 68.07 65.445 67.17 289101 66.6463 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20251030 0 5.56 5.61 5.215 5.24 4104000 5.24 down down correct
INDP.US Indaptus Therapeutics Inc 20251030 0 3.21 3.39 3.12 3.16 32800 3.16 down down correct
INGN.US Inogen Inc 20251030 0 8.34 8.55 8.06 8.17 125956 8.17 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20251030 0 14.21 14.35 13.61 13.85 30300 13.85 down down correct
INM.US InMed Pharmaceuticals Inc 20251030 0 1.88 1.895 1.8 1.85 29624 1.85 down down correct
INMB.US INmune Bio Inc 20251030 0 1.78 1.84 1.73 1.73 472085 1.73 down down correct
INMD.US InMode Ltd 20251030 0 14.95 15.14 14.67 14.71 406464 14.71 down down correct
INN.US PF 20251030 0 20.07 20.185 19.756 19.8712 3151 19.1146 down down correct
INNV.US InnovAge Holding Corp 20251030 0 4.71 5.1399 4.565 4.61 81639 4.61 down down correct
INO.US Inovio Pharmaceuticals Inc 20251030 0 2.45 2.47 2.36 2.36 801500 2.36 down down correct
INOD.US Innodata Inc 20251030 0 76.845 77.5346 73.93 74.62 835135 74.62 down down correct
INOV.US Inovalon Holdings Inc 20251030 0 33.7 33.7 33.65 33.67 32700 33.67 down down correct
INSE.US Inspired Entertainment Inc 20251030 0 7.62 7.924 7.35 7.39 62900 7.39 down down correct
INSG.US Inseego Corp 20251030 0 15.91 16.59 15.62 16.33 317500 16.33 up up correct
INSM.US Insmed Incorporated 20251030 0 171.26 194.7 167 194.22 6733684 194.22 up up correct
INTA.US Intapp Inc. Common Stock 20251030 0 38.39 39.215 37.89 38.33 509900 38.33 down down correct
INTC.US Intel Corporation 20251030 0 40.97 41.43 40.11 40.16 84855469 40.16 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20251030 0 10.49 10.49 10.49 10.49 0 10.49
INTG.US The InterGroup Corporation 20251030 0 39.23 39.23 33.56 33.61 15400 33.61 down down correct
INTU.US Intuit Inc 20251030 0 653.08 665.93 652.5 656.18 1435236 654.9737 up up correct
INTZ.US Intrusion Inc 20251030 0 1.81 1.82 1.75 1.77 164037 1.77 down down correct
INVA.US Innoviva Inc 20251030 0 17.57 17.95 17.53 17.95 739767 17.95 up up correct
INVE.US Identiv Inc 20251030 0 3.845 3.9 3.8201 3.86 24070 3.86 up up correct
INVZ.US Innoviz Technologies Ltd 20251030 0 1.91 1.95 1.87 1.89 3763510 1.89 down down correct
INVZW.US Innoviz Technologies Ltd 20251030 0 0.05 0.0585 0.0426 0.0508 189065 0.0508 up up correct
IOBT.US IO Biotech Inc. Common Stock 20251030 0 0.8403 0.8871 0.7858 0.8622 1123949 0.8622 up down incorrect
IONS.US Ionis Pharmaceuticals Inc 20251030 0 71.91 74.7 71.66 74.17 2177727 74.17 up down incorrect
IOSP.US Innospec Inc 20251030 0 73.4 73.85 72.33 73.1 210377 72.2195 down down correct
IOVA.US Iovance Biotherapeutics Inc 20251030 0 1.99 2.07 1.93 1.95 12532500 1.95 down down correct
IPAR.US Inter Parfums Inc 20251030 0 91.31 92.84 89.31 89.41 216238 88.5605 down up incorrect
IPDN.US Professional Diversity Network Inc 20251030 0 3.01 3.73 2.92 3.09 1211091 3.09 up down incorrect
IPGP.US IPG Photonics Corporation 20251030 0 85.52 86.655 83.795 84.11 176244 84.11 down up incorrect
IPHA.US Innate Pharma S.A 20251030 0 2.04 2.0493 1.95 1.99 52477 1.99 down up incorrect
IPSC.US Century Therapeutics Inc. 20251030 0 0.5722 0.6086 0.552 0.592 452409 0.592 up up correct
IPW.US iPower Inc. 20251030 0 19.15 19.15 15.33 16.52 45129 16.52 down down correct
IPWR.US Ideal Power Inc 20251030 0 5.25 5.757 5.25 5.57 62700 5.57 up up correct
IQ.US iQIYI Inc 20251030 0 2.3 2.3 2.25 2.27 10551210 2.27 down down correct
IRBT.US iRobot Corporation 20251030 0 3.23 3.23 2.94 3.08 3269246 3.08 down down correct
IRDM.US Iridium Communications Inc 20251030 0 16.94 17.741 16.75 17.64 3928806 17.4987 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20251030 0 58.56 61.01 57.28 58.22 18455700 58.22 down down correct
IRIX.US IRIDEX Corporation 20251030 0 1.03 1.07 1.03 1.06 31748 1.06 up up correct
IRMD.US IRadimed Corporation 20251030 0 78.29 78.545 75.75 76.42 61063 75.7261 down down correct
IROQ.US IF Bancorp Inc 20251030 0 26.5 26.5 25.78 25.82 52194 25.82 down up incorrect
IRTC.US iRhythm Technologies Inc 20251030 0 184 188.69 181.42 184.12 562198 184.12 up down incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20251030 0 1.5 1.58 1.4705 1.5 1132565 1.5
ISPC.US iSpecimen Inc. Common Stock 20251030 0 0.767 0.8 0.75 0.775 142000 0.775 up up correct
ISRG.US Intuitive Surgical Inc 20251030 0 534.37 538 529.308 530.02 1777005 530.02 down down correct
ISSC.US Innovative Solutions and Support Inc 20251030 0 9.48 9.57 9.21 9.3 409982 9.3 down down correct
ISTR.US Investar Holding Corporation 20251030 0 24 24.48 24 24.13 50014 24.0313 up up correct
ITIC.US Investors Title Company 20251030 0 255.67 260.7 255.67 256.78 37166 248.3284 up down incorrect
ITRI.US Itron Inc 20251030 0 136.2 142 107.29 108.99 6207877 108.99 down down correct
ITRM.US Iterum Therapeutics plc 20251030 0 0.651 0.667 0.643 0.649 789800 0.649 down down correct
ITRN.US Ituran Location and Control Ltd 20251030 0 38.16 39.02 38.16 38.43 68862 37.9871 up up correct
IVA.US Inventiva S.A 20251030 0 4.04 4.215 3.9 4.15 255444 4.15 up up correct
IZEA.US IZEA Worldwide Inc 20251030 0 5.18 5.3 5.05 5.05 102878 5.05 down down correct
JACK.US Jack in the Box Inc 20251030 0 16.29 16.29 15.22 15.28 1587573 15.28 down down correct
JAGX.US Jaguar Health Inc 20251030 0 2.01 2.05 1.935 1.98 29200 1.98 down down correct
JAKK.US JAKKS Pacific Inc 20251030 0 17.83 18.205 17.78 17.92 132598 17.4552 up up correct
JAMF.US Jamf Holding Corp 20251030 0 12.85 12.87 12.84 12.86 13582630 12.86 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20251030 0 27.52 28.77 27.4 28.51 1370200 28.51 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20251030 0 136.04 138.79 134 136.3 626900 136.3 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20251030 0 168.21 168.98 166.2125 166.64 1093464 165.8742 down down correct
JBLU.US JetBlue Airways Corporation 20251030 0 4.05 4.23 3.98 4.13 26954439 4.13 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20251030 0 65.73 69.97 65 68.58 298683 67.6358 up up correct
JD.US JD.com Inc 20251030 0 33.25 33.75 33.055 33.37 10339900 33.37 up up correct
JFIN.US Jiayin Group Inc 20251030 0 8.7 8.8 8.3601 8.62 57130 8.62 down down correct
JFU.US 9F Inc 20251030 0 4.79 4.95 4.77 4.77 3650 4.77 down down correct
JG.US Aurora Mobile Limited 20251030 0 7.8 7.8 7.55 7.59 1679 7.59 down down correct
JJSF.US J & J Snack Foods Corp 20251030 0 88.2 88.965 86.57 87.01 214811 86.277 down down correct
JKHY.US Jack Henry & Associates Inc 20251030 0 149.89 151.96 149.54 149.88 952000 148.84 down down correct
JOUT.US Johnson Outdoors Inc 20251030 0 42.61 43.22 41.0675 41.66 56629 41.3507 down down correct
JPM.US PM 20251030 0 19.21 19.2296 19.04 19.06 79542 18.5343 down down correct
JRSH.US Jerash Holdings (US) Inc 20251030 0 3.38 3.4109 3.33 3.39 183790 3.2846 up up correct
JRVR.US James River Group Holdings Ltd 20251030 0 5.11 5.26 5.11 5.15 123348 5.1424 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20251030 0 19.46 19.46 19.25 19.26 15695 18.8949 down down correct
JSPR.US Jasper Therapeutics Inc 20251030 0 2.39 2.48 2.16 2.18 532200 2.18 down down correct
JSPRW.US Jasper Therapeutics Inc 20251030 0 0.11 0.1165 0.08 0.108 21430 0.108 down down correct
JVA.US Coffee Holding Co. Inc 20251030 0 4.23 4.33 4.1932 4.26 59961 4.1494 up up correct
JWEL.US Jowell Global Ltd 20251030 0 1.61 1.69 1.59 1.61 31500 1.61
JYNT.US The Joint Corp 20251030 0 8.06 8.12 7.78 7.89 66277 7.89 down down correct
JZXN.US Jiuzi Holdings Inc 20251030 0 0.374 0.385 0.313 0.326 2126188 13.04 down up incorrect
KALA.US Kala Pharmaceuticals Inc 20251030 0 0.779 0.79 0.754 0.7557 168171 0.7557 down up incorrect
KALU.US Kaiser Aluminum Corporation 20251030 0 91.73 91.88 87.93 88.63 209532 88.1099 down down correct
KALV.US KalVista Pharmaceuticals Inc 20251030 0 11 11.3 10.915 10.97 694502 10.97 down down correct
KARO.US Karooooo Ltd 20251030 0 44.37 45.195 44.3 44.54 48444 44.54 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20251030 0 0.551 0.5789 0.531 0.5451 69316 0.5451 down down correct
KBNT.US Kubient Inc 20251030 0 0.0002 0.0002 0.0002 0.0002 2544 0.0002
KC.US Kingsoft Cloud Holdings Limited 20251030 0 12.98 13.05 12.53 12.61 1202400 12.61 down down correct
KDP.US Keurig Dr Pepper Inc 20251030 0 27.32 27.89 27.24 27.68 21264100 27.4527 up up correct
KE.US Kimball Electronics Inc 20251030 0 29.47 29.97 29.08 29.25 198581 29.25 down down correct
KELYA.US Kelly Services Inc 20251030 0 11.46 11.51 11.34 11.44 290420 11.2476 down down correct
KELYB.US Kelly Services Inc 20251030 0 11.06 11.06 11.06 11.06 400 10.917
KEQU.US Kewaunee Scientific Corporation 20251030 0 42.31 42.85 42.04 42.22 3424 42.22 down down correct
KFFB.US Kentucky First Federal Bancorp 20251030 0 3.96 4.19 3.8536 3.95 8178 3.95 down down correct
KFRC.US Kforce Inc 20251030 0 25.31 25.45 25.03 25.1 296500 24.4147 down down correct
KHC.US The Kraft Heinz Company 20251030 0 24.32 24.775 24.1 24.58 30901900 23.7965 up up correct
KIDS.US OrthoPediatrics Corp 20251030 0 16.5 16.935 16.15 16.47 195875 16.47 down down correct
KINS.US Kingstone Companies Inc 20251030 0 14.48 14.685 14.4 14.45 63927 14.357 down down correct
KLAC.US KLA Corporation 20251030 0 1234.22 1284.47 1172.8101 1214.41 2037700 1210.8025 down down correct
KLDO.US Kaleido Biosciences Inc 20251030 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20251030 0 39.84 40.16 39.32 39.57 491684 39.3927 down up incorrect
KLTR.US Kaltura Inc. Common Stock 20251030 0 1.52 1.58 1.5 1.53 137335 1.53 up down incorrect
KLXE.US KLX Energy Services Holdings Inc 20251030 0 1.86 2.01 1.81 1.97 112585 1.97 up down incorrect
KMDA.US Kamada Ltd 20251030 0 6.92 7.01 6.82 6.82 22720 6.82 down up incorrect
KNDI.US Kandi Technologies Group Inc 20251030 0 1.16 1.1898 1.16 1.18 67998 1.18 up down incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20251030 0 37.59 38.28 37.0749 37.29 507620 37.29 down up incorrect
KNSL.US Kinsale Capital Group Inc 20251030 0 404.95 407.51 395.417 398.16 363800 397.7158 down up incorrect
KOD.US Kodiak Sciences Inc 20251030 0 18.65 21.17 18.3 21.05 831071 21.05 up down incorrect
KOPN.US Kopin Corporation 20251030 0 3.4 3.515 3.31 3.41 2222795 3.41 up down incorrect
KOSS.US Koss Corporation 20251030 0 4.9 4.9 4.75 4.79 29900 4.79 down down correct
KPLT.US Katapult Holdings Inc 20251030 0 11.12 11.9299 10.75 11.09 62821 11.09 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20251030 0 0.0063 0.0068 0.0063 0.0068 1429 0.0068 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20251030 0 2.5 2.574 2.459 2.55 19500 2.55 up up correct
KPTI.US Karyopharm Therapeutics Inc 20251030 0 5.96 6.29 5.95 5.96 80346 5.96
KRKR.US 36Kr Holdings Inc 20251030 0 5.39 5.39 5.3404 5.3404 462 5.3404 down down correct
KRMD.US Repro Med Systems Inc 20251030 0 3.96 3.98 3.85 3.9 34156 3.9 down down correct
KRNT.US Kornit Digital Ltd 20251030 0 14.11 14.46 14.07 14.12 152535 14.12 up up correct
KRNY.US Kearny Financial Corp 20251030 0 6.43 6.52 6.43 6.43 321609 6.2344
KROS.US Keros Therapeutics Inc 20251030 0 15 15.29 14.96 15.03 1038240 15.03 up up correct
KRT.US Karat Packaging Inc 20251030 0 24.38 24.65 23.85 23.87 64000 22.9509 down down correct
KRUS.US Kura Sushi USA Inc 20251030 0 55.4 56.51 53.8 54.8 351917 54.8 down down correct
KRYS.US Krystal Biotech Inc 20251030 0 184.79 191.435 184.7 189.08 281554 189.08 up up correct
KTCC.US Key Tronic Corporation 20251030 0 3.58 3.58 3.3622 3.43 10245 3.43 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20251030 0 90 91 88.04 88.3 1757574 88.3 down down correct
KTTA.US Pasithea Therapeutics Corp. 20251030 0 0.722 0.84 0.713 0.838 340100 0.838 up up correct
KURA.US Kura Oncology Inc 20251030 0 10.26 10.6717 10.2001 10.44 1341027 10.44 up up correct
KVHI.US KVH Industries Inc 20251030 0 5.95 6 5.64 5.89 181296 5.89 down down correct
KXIN.US Kaixin Auto Holdings 20251030 0 0.84 0.91 0.822 0.881 23080 26.43 up up correct
KYMR.US Kymera Therapeutics Inc 20251030 0 59.99 61.786 59.24 61.44 445600 61.44 up up correct
KZIA.US Kazia Therapeutics Limited 20251030 0 7.7 7.95 7.33 7.68 42400 7.68 down down correct
KZR.US Kezar Life Sciences Inc 20251030 0 6.21 6.27 6.15 6.23 93713 6.23 up up correct
LAKE.US Lakeland Industries Inc 20251030 0 16.68 17.7192 16.66 16.87 189617 16.8379 up up correct
LAMR.US Lamar Advertising Company (REIT) 20251030 0 115.92 117.9 115.92 116.11 341211 114.4684 up up correct
LAND.US Gladstone Land Corporation 20251030 0 9.09 9.133 8.96 8.97 279500 8.7995 down down correct
LANDM.US Gladstone Land Corporation 20251030 0 24.87 24.87 24.86 24.86 2800 24.6534 down down correct
LANDO.US Gladstone Land Corporation 20251030 0 20 20 19.9 19.91 19400 19.4086 down down correct
LARAX.US LARAX 20251030 0 8.81 8.81 8.81 8.81 0 8.5454
LARK.US Landmark Bancorp Inc 20251030 0 25.63 25.92 25.63 25.92 3045 24.2977 up up correct
LASR.US nLIGHT Inc 20251030 0 32.1 32.355 31.08 31.57 441722 31.57 down down correct
LAUR.US Laureate Education Inc 20251030 0 29.99 32.415 29.9 31.79 1930952 31.79 up up correct
LAZR.US Luminar Technologies Inc 20251030 0 2.06 2.255 2.055 2.11 6465809 2.11 up up correct
LBRDA.US Liberty Broadband Corporation 20251030 0 51.74 56.02 51.74 53.12 160105 53.12 up up correct
LBRDK.US Liberty Broadband Corporation 20251030 0 52.25 56.18 51.6 53.2 1495327 53.2 up up correct
LBRDP.US Liberty Broadband Corporation 20251030 0 24.55 24.58 24.55 24.55 3900 24.1113
LBTYA.US Liberty Global plc 20251030 0 10.56 11.37 10.34 10.97 5188608 10.97 up up correct
LBTYB.US Liberty Global plc 20251030 0 11 11 11 11 1400 11
LBTYK.US Liberty Global plc 20251030 0 10.66 11.565 10.54 11.33 2431836 11.33 up up correct
LCAP.US Lionheart Acquisition Corporation II 20251030 0 30.08 30.08 29.8074 29.8074 1797959 29.7766 down down correct
LCID.US Lucid Group Inc. Common Stock 20251030 0 17.82 17.91 17.43 17.53 7328200 17.53 down down correct
LCNB.US LCNB Corp 20251030 0 15.22 15.69 15.22 15.44 18628 15.0288 up up correct
LCRDX.US LCRDX 20251030 0 8.81 8.81 8.81 8.81 0 8.4562
LCRUX.US LCRUX 20251030 0 8.81 8.81 8.81 8.81 0 8.5458
LCUT.US Lifetime Brands Inc 20251030 0 3.54 3.63 3.4 3.4 39898 3.3155 down down correct
LE.US Lands' End Inc 20251030 0 15.86 16.36 15.6832 16.28 161455 16.28 up up correct
LECO.US Lincoln Electric Holdings Inc 20251030 0 230 238.81 220.03 236.1 628712 235.3336 up up correct
LEDS.US SemiLEDs Corporation 20251030 0 3.1 3.3689 2.77 2.81 88792 2.81 down down correct
LEE.US Lee Enterprises Incorporated 20251030 0 4.32 4.45 4.21 4.3 6120 4.3 down down correct
LEGH.US Legacy Housing Corporation 20251030 0 22.2 22.69 22.03 22.09 91095 22.09 down down correct
LEGN.US Legend Biotech Corporation 20251030 0 31.83 32.615 31.6 32.25 672600 32.25 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20251030 0 46.07 46.07 46.07 46.07 0 45.4652
LESL.US Leslie's Inc 20251030 0 3.66 3.88 3.65 3.73 94720 3.73 up up correct
LEXX.US Lexaria Bioscience Corp 20251030 0 0.958 0.997 0.93 0.984 229900 0.984 up up correct
LEXXW.US Lexaria Bioscience Corp 20251030 0 0.0208 0.0389 0.0208 0.0389 10800 0.0389 up up correct
LFMD.US LifeMD Inc 20251030 0 6.02 6.09 5.76 5.8 769219 5.8 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20251030 0 23.98 23.99 23.96 23.99 2200 23.4184 up down incorrect
LFST.US LifeStance Health Group Inc. Common Stock 20251030 0 4.94 5.035 4.89 4.91 1248099 4.91 down up incorrect
LFUS.US Littelfuse Inc 20251030 0 248.87 255 241.01 242.825 335422 241.5452 down up incorrect
LFVN.US LifeVantage Corporation 20251030 0 8.09 8.43 8.05 8.07 110600 7.9396 down up incorrect
LGHL.US Lion Group Holding Ltd 20251030 0 1 1.04 1 1.01 4554 13.13 up down incorrect
LGIH.US LGI Homes Inc 20251030 0 43.72 43.72 40.6 40.83 438855 40.83 down up incorrect
LGND.US Ligand Pharmaceuticals Incorporated 20251030 0 184.44 188.77 184.44 187.06 104300 187.06 up down incorrect
LGO.US Largo Resources Ltd 20251030 0 1.15 1.23 1.15 1.19 1129148 1.19 up up correct
LGVN.US Longeveron Inc 20251030 0 0.862 0.862 0.825 0.837 225300 0.837 down down correct
LI.US Li Auto Inc 20251030 0 20.61 20.68 20.355 20.49 4724739 20.49 down down correct
LIDR.US Aeye Inc 20251030 0 2.56 2.62 2.51 2.57 1397992 2.57 up up correct
LIDRW.US AEye Inc 20251030 0 0.1848 0.1848 0.1608 0.1833 7817 0.1833 down down correct
LILA.US Liberty Latin America Ltd 20251030 0 7.54 7.925 7.54 7.77 342994 7.77 up up correct
LILAK.US Liberty Latin America Ltd 20251030 0 7.63 8.03 7.605 7.89 648358 7.89 up up correct
LINC.US Lincoln Educational Services Corporation 20251030 0 20.94 21.51 20.83 20.95 212931 20.95 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20251030 0 11.63 11.93 11.435 11.6 492675 11.6 down down correct
LINK.US Interlink Electronics Inc 20251030 0 6.25 6.801 6.08 6.46 110600 6.46 up up correct
LIQT.US LiqTech International Inc 20251030 0 2.286 2.42 2.21 2.28 12928 2.28 down down correct
LITE.US Lumentum Holdings Inc 20251030 0 206.57 212.94 198.54 200.13 4242437 200.13 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20251030 0 3.82 3.985 3.75 3.84 880800 3.84 up up correct
LIVE.US Live Ventures Incorporated 20251030 0 15.2 15.73 12.75 13.8 23200 13.8 down down correct
LIVN.US LivaNova PLC 20251030 0 53.27 53.755 52.63 52.79 260536 52.79 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20251030 0 4.35 4.51 4.21 4.32 105000 4.32 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20251030 0 0.128 0.143 0.109 0.143 10000 0.143 up up correct
LKFN.US Lakeland Financial Corporation 20251030 0 56.53 57.69 56.53 57.23 140030 56.7409 up up correct
LKQ.US LKQ Corporation 20251030 0 31.55 32.53 30.44 31.16 5715000 30.8442 down down correct
LMAT.US LeMaitre Vascular Inc 20251030 0 88.28 89.77 87.82 88.55 116088 88.346 up up correct
LMB.US Limbach Holdings Inc 20251030 0 94.26 98.26 93.33 95.98 120657 95.98 up up correct
LMFA.US LM Funding America Inc 20251030 0 1.09 1.17 0.99 1.09 18833400 1.09
LMNR.US Limoneira Company 20251030 0 13.91 14.259 13.91 14.01 48770 13.9254 up up correct
LMPX.US LMP Automotive Holdings Inc 20251030 0 0.055 0.055 0.055 0.055 3500 0.055
LNSR.US LENSAR Inc 20251030 0 11.85 12.05 11.85 12.05 31757 12.05 up down incorrect
LNT.US Alliant Energy Corporation 20251030 0 67.82 68.49 67.76 67.93 2191603 66.8787 up down incorrect
LNTH.US Lantheus Holdings Inc 20251030 0 55.91 56.91 55.2 55.49 724800 55.49 down up incorrect
LOAN.US Manhattan Bridge Capital Inc 20251030 0 4.95 4.95 4.83 4.89 41851 4.7704 down up incorrect
LOB.US Live Oak Bancshares Inc 20251030 0 31.75 32.51 31.51 31.61 195200 31.5549 down up incorrect
LOCO.US El Pollo Loco Holdings Inc 20251030 0 9.38 9.43 8.985 9.06 628122 9.06 down up incorrect
LOGC.US LogicBio Therapeutics Inc 20251030 0 7.42 7.658 7.4 7.65 50600 7.65 up up correct
LOGI.US Logitech International S.A 20251030 0 119.6 122.24 119.25 120.69 830911 120.69 up up correct
LOOP.US Loop Industries Inc 20251030 0 1.64 1.7 1.55 1.6 52661 1.6 down down correct
LOPE.US Grand Canyon Education Inc 20251030 0 204.72 209.35 204.02 206.79 224404 206.79 up up correct
LOVE.US The Lovesac Company 20251030 0 14.24 14.4 13.84 13.86 841920 13.86 down up incorrect
LPCN.US Lipocine Inc 20251030 0 2.7092 2.7365 2.57 2.6 52977 2.6 down up incorrect
LPLA.US LPL Financial Holdings Inc 20251030 0 343.27 347.01 337.01 338.49 1444120 338.2204 down up incorrect
LPRO.US Open Lending Corporation 20251030 0 1.84 2.005 1.795 1.84 933472 1.84
LPSN.US LivePerson Inc 20251030 0 6.05 6.1539 5.81 5.88 144624 5.88 down up incorrect
LPTH.US LightPath Technologies Inc 20251030 0 8.13 8.37 7.84 8.28 1165761 8.28 up up correct
LPTX.US Leap Therapeutics Inc 20251030 0 0.478 0.498 0.4452 0.459 1544133 0.459 down down correct
LQDA.US Liquidia Corporation 20251030 0 22.27 23.59 22.26 23.2 1703624 23.2 up up correct
LQDT.US Liquidity Services Inc 20251030 0 23.5 23.8 23.5 23.78 113982 23.78 up up correct
LRCX.US Lam Research Corporation 20251030 0 162.37 165.22 160.3 161.01 10440600 160.553 down down correct
LRMR.US Larimar Therapeutics Inc 20251030 0 4.2 4.42 4.01 4.04 1046169 4.04 down down correct
LSBK.US Lake Shore Bancorp Inc 20251030 0 13.6397 13.94 13.6397 13.86 17671 13.6888 up up correct
LSCC.US Lattice Semiconductor Corporation 20251030 0 73.88 75.3 73.0675 73.64 2391998 73.64 down down correct
LSTR.US Landstar System Inc 20251030 0 125.77 128.025 124.4 125.35 465387 122.9441 down down correct
LTAFX.US Altst Strgs Fd A 20251030 0 14.96 14.96 14.96 14.96 0 14.2489
LTBR.US Lightbridge Corporation 20251030 0 25.44 28.42 24.8 27.72 1859900 27.72 up up correct
LTCFX.US Alternative Strategies Fund Class C 20251030 0 13.92 13.92 13.92 13.92 0 13.8505
LTCH.US Latch Inc 20251030 0 0.115 0.12 0.115 0.12 34600 0.12 up up correct
LTIFX.US LTIFX 20251030 0 15.17 15.17 15.17 15.17 0 15.0943
LTRN.US Lantern Pharma Inc 20251030 0 3.81 4.07 3.806 3.97 78896 3.97 up up correct
LTRX.US Lantronix Inc 20251030 0 4.98 5.12 4.9 5.09 238238 5.09 up up correct
LTRYW.US Lottery Com 20251030 0 0.0165 0.0165 0.0131 0.0162 272386 0.0162 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20251030 0 1.23 1.25 1.19 1.2 477120 1.2 down down correct
LULU.US Lululemon Athletica Inc 20251030 0 168 172.21 166.78 168.02 2832400 168.02 up up correct
LUNA.US Luna Innovations Incorporated 20251030 0 1.74 1.75 1.74 1.75 120100 1.75 up up correct
LUNG.US Pulmonx Corporation 20251030 0 1.8 1.8298 1.72 1.76 1758001 1.76 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20251030 0 5 5.03 4.9 4.9 4231 4.9 down down correct
LVO.US LiveOne Inc 20251030 0 5.2 5.53 5.08 5.37 65783 5.37 up up correct
LVTX.US Lava Therapeutics B.V 20251030 0 1.6 1.64 1.6 1.63 64867 1.63 up up correct
LWAY.US Lifeway Foods Inc 20251030 0 24.1 25 23.45 24.23 73111 24.23 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20251030 0 4.63 4.7663 4.5 4.58 735455 4.58 down down correct
LX.US LexinFintech Holdings Ltd 20251030 0 3.8 3.875 3.63 3.85 7708386 3.85 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20251030 0 0.475 0.475 0.45 0.451 431300 0.451 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20251030 0 1.34 1.37 1.3031 1.34 1200327 1.34
LYEL.US Lyell Immunopharma Inc. Common Stock 20251030 0 16.59 17.035 16.29 16.53 10073 16.53 down down correct
LYFT.US Lyft Inc 20251030 0 19.76 20.22 19.58 19.75 16461095 19.75 down down correct
LYRA.US Lyra Therapeutics Inc 20251030 0 5.85 5.9212 5.52 5.52 14971 5.52 down down correct
LYTS.US LSI Industries Inc 20251030 0 23.06 23.74 22.74 22.97 119635 22.8558 down down correct
LZ.US LegalZoom.com Inc 20251030 0 9.91 10.025 9.85 9.94 2042309 9.94 up up correct
MANH.US Manhattan Associates Inc 20251030 0 179.27 183.215 177.05 179.87 813657 179.87 up up correct
MAPS.US WM Technology Inc 20251030 0 1.05 1.0763 1.01 1.02 794529 1.02 down down correct
MAPSW.US WM Technology Inc 20251030 0 0.0256 0.0259 0.0256 0.0259 5696 0.0259 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20251030 0 11.3 11.3 11.3 11.3 0 11.3
MAQCU.US Maquia Capital Acquisition Corporation 20251030 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20251030 0 263.3 267.32 261.7 262.27 1217900 261.1471 down down correct
MARA.US Marathon Digital Holdings Inc 20251030 0 18.47 18.68 17.76 17.76 34392400 17.76 down down correct
MARK.US Remark Holdings Inc 20251030 0 0.005 0.005 0.004 0.004 2427 0.004 down down correct
MARPS.US Marine Petroleum Trust 20251030 0 4.66 4.79 4.4 4.45 32600 4.301 down down correct
MASI.US Masimo Corporation 20251030 0 143.24 146.7558 141.41 141.54 359036 141.54 down down correct
MASS.US 908 Devices Inc 20251030 0 7.73 7.835 7.43 7.63 321643 7.63 down up incorrect
MAT.US Mattel Inc 20251030 0 18.79 19.09 18.56 18.59 4385800 18.59 down up incorrect
MATW.US Matthews International Corporation 20251030 0 22.82 23.4941 22.82 23.08 272682 22.6257 up down incorrect
MAXN.US Maxeon Solar Technologies Ltd 20251030 0 3.47 3.5 3.3 3.43 87835 3.43 down up incorrect
MBCN.US Middlefield Banc Corp 20251030 0 32.09 33.05 32.09 32.92 21868 32.5248 up down incorrect
MBIN.US Merchants Bancorp 20251030 0 31.8 32.325 31.25 31.27 212064 31.1837 down up incorrect
MBINN.US Merchants Bancorp 20251030 0 20.12 20.4 20.02 20.02 15100 19.6245 down up incorrect
MBIO.US Mustang Bio Inc 20251030 0 1.46 1.486 1.44 1.46 69336 1.46
MBOT.US Microbot Medical Inc 20251030 0 2.09 2.27 2.06 2.16 2070320 2.16 up up correct
MBRX.US Moleculin Biotech Inc 20251030 0 0.525 0.5375 0.4327 0.4518 1747755 11.295 down down correct
MBUU.US Malibu Boats Inc 20251030 0 32.98 34.115 28.12 28.23 317672 28.23 down down correct
MBWM.US Mercantile Bank Corporation 20251030 0 43.11 44.17 42.925 43.82 52222 43.1431 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20251030 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20251030 0 25.45 25.79 25.345 25.55 51700 25.3335 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20251030 0 21.31 21.51 20.26 20.4 96450 20.4 down down correct
MCHP.US Microchip Technology Incorporated 20251030 0 62.78 63.42 61.92 62.07 5752900 61.1551 down down correct
MCHX.US Marchex Inc 20251030 0 1.8 1.8595 1.77 1.83 15312 1.83 up up correct
MCRB.US Seres Therapeutics Inc 20251030 0 16.69 17.15 15.51 15.78 188100 15.78 down down correct
MCRI.US Monarch Casino & Resort Inc 20251030 0 89.13 90.255 88.13 89.7 92960 89.1422 up up correct
MDB.US MongoDB Inc 20251030 0 338.11 355.49 336.95 347.54 2316100 347.54 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20251030 0 423.74 434.98 420.505 427.52 288407 427.52 up up correct
MDIA.US MediaCo Holding Inc 20251030 0 1.16 1.16 1.12 1.13 34021 1.13 down down correct
MDLZ.US Mondelez International Inc 20251030 0 58.24 59.26 57.63 57.78 12884300 57.2529 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20251030 0 4.76 4.83 4.76 4.8 180600 4.8 up up correct
MDWD.US MediWound Ltd 20251030 0 18.02 18.67 18.02 18.55 46268 18.55 up up correct
MDXG.US MiMedx Group Inc 20251030 0 7.68 7.89 7.02 7.4 3448200 7.4 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20251030 0 4.76 4.9 4.73 4.88 119200 4.88 up up correct
MEDP.US Medpace Holdings Inc 20251030 0 582.14 595 578.9 580.37 211992 580.37 down down correct
MELI.US MercadoLibre Inc 20251030 0 2210.55 2428 2210 2360.76 892725 2360.76 up up correct
MEOH.US Methanex Corporation 20251030 0 32 36.23 32 33.88 1147722 33.7192 up up correct
MERC.US Mercer International Inc 20251030 0 2.3 2.3 2.04 2.045 899950 2.045 down down correct
MESA.US Mesa Air Group Inc 20251030 0 1.35 1.36 1.32 1.335 4537 20.025 down down correct
MESO.US Mesoblast Limited 20251030 0 16.36 16.52 16.1 16.43 83591 16.43 up up correct
METC.US Ramaco Resources Inc 20251030 0 28.98 31.05 27.67 29.65 3714369 29.65 up up correct
MFH.US Mercurity Fintech Holding Inc 20251030 0 10.89 10.91 9.08 9.39 191000 9.39 down down correct
MFIN.US Medallion Financial Corp 20251030 0 9.49 9.9001 9.31 9.87 53078 9.7507 up up correct
MGEE.US MGE Energy Inc 20251030 0 82.93 84 82 83.57 142902 82.6115 up up correct
MGIC.US Magic Software Enterprises Ltd 20251030 0 20.8 20.9 20.43 20.46 38000 20.3445 down down correct
MGNI.US Magnite Inc 20251030 0 18.6 18.85 17.28 17.31 3745700 17.31 down down correct
MGNX.US MacroGenics Inc 20251030 0 1.69 1.7 1.58 1.595 982081 1.595 down down correct
MGPI.US MGP Ingredients Inc 20251030 0 24.53 25.21 24.14 24.19 285751 24.0777 down down correct
MGRC.US McGrath RentCorp 20251030 0 110.75 112.9729 109.24 109.33 122237 108.8534 down down correct
MGTX.US MeiraGTx Holdings plc 20251030 0 8.92 9.24 8.71 8.73 223001 8.73 down down correct
MGYR.US Magyar Bancorp Inc 20251030 0 16.7568 17 16.7568 17 1077 16.8253 up up correct
MIDD.US The Middleby Corporation 20251030 0 124 125.4 122.1 123.14 1365835 123.14 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20251030 0 1.16 1.24 1.11 1.14 41689 22.8 down down correct
MIND.US MIND Technology Inc 20251030 0 10.73 10.9017 10.45 10.57 147364 10.57 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20251030 0 69.94 72.39 69.83 72.2 472686 72.2 up up correct
MIST.US Milestone Pharmaceuticals Inc 20251030 0 1.83 1.92 1.811 1.88 854400 1.88 up up correct
MITK.US Mitek Systems Inc 20251030 0 9.33 9.495 9.22 9.24 323841 9.24 down up incorrect
MKSI.US MKS Instruments Inc 20251030 0 141.39 142.73 138.55 139.31 917500 138.963 down up incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20251030 0 15.68 17.45 15.68 16.8 141200 16.4019 up down incorrect
MKTX.US MarketAxess Holdings Inc 20251030 0 158.28 161.36 158.28 159.98 819074 158.5781 up down incorrect
MLAB.US Mesa Laboratories Inc 20251030 0 76 78 74.7285 76.02 80959 75.7419 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20251030 0 10.46 10.46 10.41 10.42 77943 10.42 down down correct
MLACU.US Malacca Straits Acquisition Company Limited 20251030 0 11 11 11 11 0 11
MLCO.US Melco Resorts & Entertainment Limited 20251030 0 7.92 8.28 7.89 8.19 2543901 8.19 up up correct
MLKN.US MillerKnoll Inc 20251030 0 15.95 15.99 15.52 15.59 521851 15.2677 down down correct
MMLP.US Martin Midstream Partners L.P 20251030 0 2.65 2.75 2.6 2.67 14959 2.6601 up up correct
MMSI.US Merit Medical Systems Inc 20251030 0 81.48 83.2 80.91 83.04 1008092 83.04 up up correct
MMYT.US MakeMyTrip Limited 20251030 0 77.16 81.86 77.12 80.92 4494679 80.92 up up correct
MNDO.US MIND C.T.I. Ltd 20251030 0 1.09 1.11 1.07 1.08 19277 1.08 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20251030 0 194.97 205.6 192.613 198.9 723100 198.9 up up correct
MNKD.US MannKind Corporation 20251030 0 5.54 5.72 5.43 5.55 4207100 5.55 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20251030 0 13 13.5 12.6 13.39 5849859 13.39 up up correct
MNOV.US MediciNova Inc 20251030 0 1.19 1.19 1.168 1.19 5903212 1.19
MNPR.US Monopar Therapeutics Inc 20251030 0 82.24 89.86 82.24 85.67 118800 85.67 up up correct
MNRO.US Monro Inc 20251030 0 14.95 15.21 14.42 14.68 2168156 14.2833 down down correct
MNSB.US MainStreet Bancshares Inc 20251030 0 18.43 18.8 18.32 18.58 38410 18.3966 up up correct
MNSBP.US MainStreet Bancshares Inc 20251030 0 23.492 23.492 23.492 23.492 300 23.0474
MNST.US Monster Beverage Corporation 20251030 0 66.87 67.45 66.27 66.57 8725477 66.57 down down correct
MNTK.US Montauk Renewables Inc 20251030 0 2.05 2.065 2 2.01 66471 2.01 down down correct
MNTS.US Momentus Inc 20251030 0 1.25 1.3 1.07 1.075 470501 19.1964 down down correct
MNTSW.US Momentus Inc 20251030 0 0.0552 0.0554 0.0353 0.048 103480 0.048 down down correct
MOFG.US MidWestOne Financial Group Inc 20251030 0 35.85 37 35.84 36.36 317798 35.9298 up down incorrect
MOGO.US Mogo Inc 20251030 0 1.58 1.6 1.54 1.56 109051 1.56 down up incorrect
MOLN.US Molecular Partners AG American Depositary Shares 20251030 0 3.77 3.77 3.77 3.77 1219 3.77
MOMO.US Momo Inc 20251030 0 6.76 6.865 6.72 6.79 465335 6.79 up down incorrect
MORN.US Morningstar Inc 20251030 0 208.925 216.535 202.8941 214.43 587149 213.9366 up down incorrect
MOTS.US Motus GI Holdings Inc 20251030 0 0.0001 0.0001 0.0001 0.0001 2179 0.0001
MOVE.US Movano Inc 20251030 0 6.51 7.28 5.83 6.63 137620 6.63 up up correct
MPAA.US Motorcar Parts of America Inc 20251030 0 17.17 17.17 16.39 16.76 115494 16.76 down down correct
MPB.US Mid Penn Bancorp Inc 20251030 0 28.76 29.29 28.72 28.79 67590 28.3889 up up correct
MPWR.US Monolithic Power Systems Inc 20251030 0 1070.76 1100.507 1070.76 1087.56 1262725 1085.7237 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20251030 0 4.5 4.54 4.39 4.44 4972100 4.44 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20251030 0 1.47 1.5 1.382 1.5 29400 1.5 up up correct
MRAM.US Everspin Technologies Inc 20251030 0 10.7 10.7657 10.37 10.42 171553 10.42 down down correct
MRBK.US Meridian Corporation 20251030 0 14.37 14.61 14.24 14.31 26094 14.0909 down down correct
MRCC.US Monroe Capital Corporation 20251030 0 7.01 7.07 6.95 7.06 64171 6.8645 up down incorrect
MRCY.US Mercury Systems Inc 20251030 0 76.91 78 76.0517 76.8 423119 76.8 down up incorrect
MREO.US Mereo BioPharma Group plc 20251030 0 1.91 1.95 1.89 1.89 857811 1.89 down up incorrect
MRKR.US Marker Therapeutics Inc 20251030 0 0.97 1.03 0.97 0.9875 104543 0.9875 up down incorrect
MRM.US MEDIROM Healthcare Technologies Inc 20251030 0 2.08 2.29 2.08 2.23 5403949 2.23 up down incorrect
MRNA.US Moderna Inc 20251030 0 24.425 29.2 24.25 28.14 48698700 28.14 up down incorrect
MRSN.US Mersana Therapeutics Inc 20251030 0 9.49 9.61 9.24 9.3 26107 9.3 down down correct
MRTN.US Marten Transport Ltd 20251030 0 9.85 9.97 9.8 9.84 836762 9.7901 down down correct
MRUS.US Merus N.V 20251030 0 94.86 95.06 94.85 95.06 1106594 95.06 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20251030 0 3.04 3.175 3.01 3.14 2117315 3.14 up up correct
MRVL.US Marvell Technology Inc 20251030 0 89.28 90.4576 88.36 88.57 11903750 88.5063 down down correct
MS.US PO 20251030 0 18.37 18.3972 18.27 18.3 104842 18.0275 down down correct
MSBI.US Midland States Bancorp Inc 20251030 0 16.09 16.38 15.96 16.02 155626 15.4839 down down correct
MSEX.US Middlesex Water Company 20251030 0 58.1 59.3199 56.63 56.92 112916 56.1623 down down correct
MSFT.US Microsoft Corporation 20251030 0 530.48 534.97 522.12 525.76 41023090 523.5828 down down correct
MSGM.US Motorsport Games Inc 20251030 0 2.36 2.413 2.36 2.4 5600 2.4 up up correct
MSTR.US MicroStrategy Incorporated 20251030 0 269.99 271.37 254 254.57 15564200 254.57 down down correct
MSVB.US Mid 20251030 0 17.45 17.45 17.45 17.45 0 17.45
MTC.US Mmtec Inc 20251030 0 0.713 0.756 0.656 0.68 147900 0.68 down down correct
MTCH.US Match Group Inc 20251030 0 31.89 32.455 31.7 32.3 2979600 32.1109 up up correct
MTEX.US Mannatech Incorporated 20251030 0 8.75 8.99 8.67 8.7 4476 8.7 down down correct
MTLS.US Materialise NV 20251030 0 5.8 5.965 5.62 5.66 273600 5.66 down down correct
MTRX.US Matrix Service Company 20251030 0 14.78 15.145 14.3 14.98 362747 14.98 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20251030 0 150.72 154.86 149.66 150.61 951332 150.61 down down correct
MU.US Micron Technology Inc 20251030 0 226.1 227.4 220.74 224.01 14795100 223.9195 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20251030 0 2.55 2.55 2.55 2.55 0 2.55
MVBF.US MVB Financial Corp 20251030 0 26.5 26.725 26.05 26.29 43516 25.9667 down up incorrect
MVIS.US MicroVision Inc 20251030 0 1.19 1.2 1.13 1.14 3768200 1.14 down up incorrect
MVST.US Microvast Holdings Inc 20251030 0 5.215 5.44 5.07 5.43 5387242 5.43 up down incorrect
MVSTW.US Microvast Holdings Inc 20251030 0 0.44 0.44 0.4 0.415 197130 0.415 down up incorrect
MXCT.US MaxCyte Inc. 20251030 0 1.53 1.56 1.49 1.51 357534 1.51 down up incorrect
MYFW.US First Western Financial Inc 20251030 0 22.52 22.89 22.45 22.66 32432 22.66 up down incorrect
MYGN.US Myriad Genetics Inc 20251030 0 8 8.0997 7.81 7.95 929182 7.95 down up incorrect
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20251030 0 1.46 1.53 1.46 1.5 63091 1.5 up down incorrect
MYPS.US Playstudios Inc 20251030 0 0.935 0.95 0.9202 0.94 238779 0.94 up up correct
MYPSW.US MYPSW 20251030 0 0.017 0.017 0.017 0.017 0 0.017
MYRG.US MYR Group Inc 20251030 0 227.35 235.93 208.8 213.53 446600 213.53 down down correct
MYSZ.US My Size Inc 20251030 0 1.24 1.245 1.19 1.21 88800 1.21 down down correct
NAII.US Natural Alternatives International Inc 20251030 0 2.9464 2.9499 2.71 2.73 25362 2.73 down down correct
NAOV.US NanoVibronix Inc 20251030 0 5.56 5.56 5.26 5.31 38466 5.31 down down correct
NATH.US Nathan's Famous Inc 20251030 0 104.07 105.99 104.07 105.99 44742 104.9222 up down incorrect
NATR.US Nature's Sunshine Products Inc 20251030 0 13.41 13.49 13.12 13.14 43800 13.14 down up incorrect
NAUT.US Nautilus Biotechnology Inc 20251030 0 1.39 1.45 1.31 1.41 349375 1.41 up down incorrect
NAVI.US Navient Corporation 20251030 0 11.5 12.245 11.5 11.99 1419613 11.6147 up down incorrect
NBIX.US Neurocrine Biosciences Inc 20251030 0 137.41 140.19 136.51 138.04 899868 138.04 up up correct
NBN.US Northeast Bank 20251030 0 90.04 91.24 86.04 86.05 88159 86.0328 down down correct
NBST.US Newbury Street Acquisition Corporation 20251030 0 10.02 10.02 10.02 10.02 0 10.02
NBSTU.US Newbury Street Acquisition Corporation 20251030 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20251030 0 39.8 40.87 39.8 40.49 251930 39.7811 up up correct
NBTX.US Nanobiotix S.A 20251030 0 17.69 19.1276 17.37 18.44 94437 18.44 up up correct
NCMI.US National CineMedia Inc 20251030 0 4.11 4.16 4.04 4.04 375405 4.0091 down down correct
NCNA.US NuCana plc 20251030 0 3.86 3.925 3.71 3.71 113400 3.71 down down correct
NCNO.US nCino Inc 20251030 0 25.52 27.26 25.26 26.8 2724000 26.8 up up correct
NCSM.US NCS Multistage Holdings Inc 20251030 0 40.4 42.88 37.35 37.35 8195 37.35 down down correct
NCTY.US The9 Limited 20251030 0 9.14 9.48 9.14 9.26 74500 9.26 up up correct
NDAQ.US Nasdaq Inc 20251030 0 85.58 86.33 85.42 85.66 2305958 85.4038 up up correct
NDLS.US Noodles & Company 20251030 0 0.714 0.7601 0.6712 0.7068 79067 5.6544 down down correct
NDRA.US ENDRA Life Sciences Inc 20251030 0 4.95 5 4.79 4.88 23700 4.88 down down correct
NDSN.US Nordson Corporation 20251030 0 232.57 236.79 231.36 231.79 359790 230.9859 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20251030 0 19.97 20.31 19.91 20.04 31356 19.864 up up correct
NEGG.US Newegg Commerce Inc 20251030 0 68.34 82 66 81 1884300 81 up up correct
NEO.US NeoGenomics Inc 20251030 0 10.31 10.58 9.6 9.69 2822800 9.69 down down correct
NEOG.US Neogen Corporation 20251030 0 6.22 6.27 5.9 6 3661702 6 down down correct
NEON.US Neonode Inc 20251030 0 3.16 3.19 3.05 3.05 271500 3.05 down down correct
NEPH.US Nephros Inc 20251030 0 5.5 5.6924 5.39 5.61 25752 5.61 up up correct
NERV.US Minerva Neurosciences Inc 20251030 0 4.145 4.38 4 4.04 193600 4.04 down up incorrect
NESR.US National Energy Services Reunited Corp 20251030 0 13.95 14.05 13.51 13.68 1719000 13.68 down up incorrect
NEWT.US Newtek Business Services Corp 20251030 0 11.42 11.42 10.14 10.21 326598 10.0514 down up incorrect
NEXI.US NexImmune Inc 20251030 0 0.0001 0.0001 0.0001 0.0001 240 0.0001
NEXT.US NextDecade Corporation 20251030 0 5.85 5.93 5.683 5.77 2474803 5.77 down up incorrect
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20251030 0 10.14 10.37 10.14 10.28 154822 10.0514 up down incorrect
NFE.US New Fortress Energy Inc 20251030 0 1.31 1.32 1.23 1.23 15258350 1.23 down up incorrect
NFLX.US Netflix Inc 20251030 0 1094.4 1106.16 1088.11 1089 41580990 108.9 down down correct
NHTC.US Natural Health Trends Corp 20251030 0 4.46 4.48 4.36 4.43 34000 4.0876 down down correct
NICE.US NICE Ltd 20251030 0 133 137.31 132.62 135.51 426527 135.51 up up correct
NICHX.US NICHX 20251030 0 26.6 26.6 26.6 26.6 0 26.0016
NISN.US Nisun International Enterprise Development Group Co. Ltd 20251030 0 3.68 4 3.66 3.82 31803 3.82 up up correct
NIU.US Niu Technologies 20251030 0 4.18 4.27 4.1 4.11 377724 4.11 down down correct
NKSH.US National Bankshares Inc 20251030 0 27.24 28.34 27.24 28.01 28162 27.2901 up up correct
NKTR.US Nektar Therapeutics 20251030 0 59.01 63.88 59.01 62.8 708594 62.8 up up correct
NKTX.US Nkarta Inc 20251030 0 2.07 2.12 2.05 2.08 729300 2.08 up up correct
NLSP.US NLS Pharmaceutics AG 20251030 0 0.7701 0.83 0.76 0.762 47624650 7.62 down down correct
NLSPW.US NLS Pharmaceutics AG 20251030 0 0.0168 0.0209 0.0168 0.0179 129055 0.0179 up up correct
NMFC.US New Mountain Finance Corporation 20251030 0 9.67 9.6899 9.565 9.64 580115 9.318 down down correct
NMIH.US NMI Holdings Inc 20251030 0 35.73 36.425 35.4247 36.35 508745 36.35 up up correct
NMRD.US Nemaura Medical Inc 20251030 0 0.0002 0.0002 0.0002 0.0002 16300 0.0002
NMRK.US Newmark Group Inc 20251030 0 18.65 18.81 17.42 18.07 1536881 18.037 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20251030 0 0.78 0.8099 0.771 0.792 169492 0.792 up up correct
NNAVW.US NextNav Inc. Warrant 20251030 0 4.94 5.18 4.83 4.98 76548 4.98 up up correct
NNBR.US NN Inc 20251030 0 1.71 1.71 1.57 1.63 424983 1.63 down down correct
NNDM.US Nano Dimension Ltd 20251030 0 1.62 1.79 1.59 1.75 10510400 1.75 up up correct
NNOX.US Nano 20251030 0 3.72 3.75 3.63 3.64 796636 3.64 down down correct
NODK.US NI Holdings Inc 20251030 0 13.26 13.41 13.21 13.34 5511 13.34 up up correct
NOTV.US Inotiv Inc 20251030 0 1.33 1.4 1.32 1.33 168455 1.33
NOVT.US Novanta Inc 20251030 0 127.5 130.28 124.9508 125.22 300425 125.22 down down correct
NPCE.US NeuroPace Inc 20251030 0 10.05 10.15 9.8 9.86 75719 9.86 down down correct
NRC.US National Research Corporation 20251030 0 13.28 13.285 12.7801 13.1 115623 12.9886 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20251030 0 11.54 11.71 11.42 11.58 477932 11.58 up up correct
NRIM.US Northrim BanCorp Inc 20251030 0 22.14 22.485 22.05 22.12 84848 21.8462 down down correct
NRIX.US Nurix Therapeutics Inc 20251030 0 11.6 13.235 11.5 12.78 2699000 12.78 up up correct
NRXP.US NRx Pharmaceuticals Inc 20251030 0 3.04 3.14 3 3.02 139847 3.02 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20251030 0 0.1491 0.1491 0.1491 0.1491 875 0.1491
NSIT.US Insight Enterprises Inc 20251030 0 103.79 105.19 97.295 99.65 898930 99.65 down down correct
NSPR.US InspireMD Inc 20251030 0 2.24 2.29 2.19 2.19 46300 2.19 down down correct
NSSC.US Napco Security Technologies Inc 20251030 0 43.72 44.22 43.37 43.78 163862 43.6377 up up correct
NSYS.US Nortech Systems Incorporated 20251030 0 9.59 9.59 9.31 9.31 900 9.31 down down correct
NTAP.US NetApp Inc 20251030 0 114.13 116.29 113.67 115.57 1303134 115.0088 up up correct
NTCT.US NetScout Systems Inc 20251030 0 26.75 28.08 26.52 28.05 1083624 28.05 up up correct
NTES.US NetEase Inc 20251030 0 141.43 142.16 138.87 139.05 983400 138.4828 down down correct
NTGR.US NETGEAR Inc 20251030 0 31.73 34.98 28.8 33.89 1558300 33.89 up up correct
NTIC.US Northern Technologies International Corporation 20251030 0 7.64 7.81 7.51 7.565 36385 7.5567 down down correct
NTLA.US Intellia Therapeutics Inc 20251030 0 11.78 12.7 11.63 12.265 12677080 12.265 up up correct
NTNX.US Nutanix Inc 20251030 0 68.01 70.4 67.75 69.08 1502266 69.08 up up correct
NTRA.US Natera Inc 20251030 0 194.3 198.56 190.56 193.22 1044742 193.22 down down correct
NTRB.US Nutriband Inc. Common Stock 20251030 0 6.98 6.9886 6.81 6.91 29132 6.91 down down correct
NTRBW.US Nutriband Inc. Warrant 20251030 0 2.61 2.61 2.61 2.61 0 2.61
NTRS.US Northern Trust Corporation 20251030 0 127.26 129.51 126.59 126.9 1059700 125.4347 down down correct
NTRSO.US Northern Trust Corporation 20251030 0 20.23 20.23 20.081 20.1 20200 19.7982 down down correct
NTWK.US NetSol Technologies Inc 20251030 0 4.3 4.39 4.17 4.32 25889 4.32 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20251030 0 103.81 104.9 96.09 98.17 1275717 98.17 down up incorrect
NUWE.US Nuwellis Inc 20251030 0 3.18 4 3.03 3.8 1177100 3.8 up down incorrect
NVAX.US Novavax Inc 20251030 0 8.3 8.66 8.25 8.43 3039600 8.43 up down incorrect
NVCR.US NovoCure Limited 20251030 0 13.48 14.22 12.7252 12.82 2221830 12.82 down up incorrect
NVDA.US NVIDIA Corporation 20251030 0 205.15 206.16 201.41 202.89 178864406 202.8787 down up incorrect
NVEC.US NVE Corporation 20251030 0 71.39 71.99 67.98 68.4 37700 66.4106 down up incorrect
NVFY.US Nova LifeStyle Inc 20251030 0 5.65 5.66 5.5 5.58 946637 5.58 down down correct
NVMI.US Nova Measuring Instruments Ltd 20251030 0 350.14 354.07 342.825 344 413700 344 down down correct
NVNO.US enVVeno Medical Corp 20251030 0 0.7 0.72 0.68 0.697 8754 24.395 down down correct
NVOS.US Novo Integrated Sciences Inc 20251030 0 0.005 0.005 0.005 0.005 3161 0.005
NVTS.US Navitas Semiconductor Corporation Common Stock 20251030 0 13.055 13.17 12.38 12.56 23457800 12.56 down down correct
NVVE.US Nuvve Holding Corp 20251030 0 0.217 0.219 0.207 0.212 19665 8.48 down down correct
NVVEW.US Nuvve Holding Corp 20251030 0 0.0165 0.0182 0.0165 0.0175 15400 0.0175 up up correct
NWBI.US Northwest Bancshares Inc 20251030 0 11.68 11.84 11.65 11.78 1232656 11.4111 up up correct
NWE.US NorthWestern Corporation 20251030 0 59.76 60.8 59.48 60 276583 59.4163 up up correct
NWFL.US Norwood Financial Corp 20251030 0 26.03 26.7 25.885 26.57 42792 26.2686 up up correct
NWL.US Newell Brands Inc 20251030 0 4.88 4.94 4.69 4.72 9822700 4.5573 down down correct
NWPX.US Northwest Pipe Company 20251030 0 59.81 62.66 54.58 56.47 72693 56.47 down down correct
NWS.US News Corporation 20251030 0 30.2 30.64 29.93 30.51 679500 30.51 up up correct
NWSA.US News Corporation 20251030 0 26.07 26.53 25.765 26.48 2738981 26.48 up up correct
NXPI.US NXP Semiconductors N.V 20251030 0 204.65 209.7 203.38 206.38 3417100 205.4624 up up correct
NXST.US Nexstar Media Group Inc 20251030 0 188.27 196.715 188.27 195.18 234019 191.7422 up up correct
NXTC.US NextCure Inc 20251030 0 12 12.35 11.465 12.25 31400 12.25 up up correct
NXTP.US Nextplay Technologies Inc 20251030 0 0.0001 0.0001 0.0001 0.0001 996 0.0001
NYMTL.US New York Mortgage Trust Inc Preferred 20251030 0 22.332 22.332 22.2 22.2 4484 22.2 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20251030 0 5.1 5.13 4.995 5.03 19966 5.03 down down correct
OBLG.US Oblong Inc 20251030 0 2.79 2.91 2.79 2.82 17000 2.82 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20251030 0 23.84 24.58 23.77 23.77 26000 23.4847 down up incorrect
OCC.US Optical Cable Corporation 20251030 0 7.6 8.4 7.5 8.11 83700 8.11 up down incorrect
OCCI.US OFS Credit Company Inc 20251030 0 4.77 4.84 4.69 4.72 224100 4.2754 down up incorrect
OCCIO.US OFS Credit Company Inc 20251030 0 24.97 24.99 24.93 24.93 1900 24.4239 down up incorrect
OCFC.US OceanFirst Financial Corp 20251030 0 18.75 19.06 18.47 18.49 424607 18.0915 down up incorrect
OCG.US Oriental Culture Holding LTD 20251030 0 3.15 3.2 3.04 3.2 12 684.4444 up down incorrect
OCGN.US Ocugen Inc 20251030 0 1.5 1.53 1.47 1.48 2192600 1.48 down up incorrect
OCSL.US Oaktree Specialty Lending Corporation 20251030 0 13.99 14.02 13.77 13.83 664669 13.4229 down up incorrect
OCUL.US Ocular Therapeutix Inc 20251030 0 11.67 12.1 11.49 11.82 2850584 11.82 up up correct
ODFL.US Old Dominion Freight Line Inc 20251030 0 136.32 140.2 134.84 137.25 2762400 136.7873 up down incorrect
ODP.US The ODP Corporation 20251030 0 27.79 27.84 27.78 27.82 1449000 27.82 up down incorrect
OESX.US Orion Energy Systems Inc 20251030 0 9.64 9.64 9.14 9.49 27967 9.49 down up incorrect
OFIX.US Orthofix Medical Inc 20251030 0 15.23 16.0497 15.23 15.47 291611 15.47 up down incorrect
OFLX.US Omega Flex Inc 20251030 0 27.61 27.91 27.28 27.49 38700 27.1783 down down correct
OFS.US OFS Capital Corporation 20251030 0 7 7.11 6.9001 6.98 43848 6.746 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20251030 0 23.55 23.55 23.55 23.55 0 23.2474
OGI.US OrganiGram Holdings Inc 20251030 0 1.6 1.64 1.58 1.59 385600 1.59 down down correct
OKTA.US Okta Inc 20251030 0 87.02 89.88 86.9 87.91 1591631 87.91 up up correct
OLB.US The OLB Group Inc 20251030 0 1.2 1.21 1.11 1.13 39557 1.13 down down correct
OLED.US Universal Display Corporation 20251030 0 148.18 151.5999 146.81 146.9 329326 146.3386 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20251030 0 123.22 123.85 120.96 121.44 703077 121.44 down down correct
OLMA.US Olema Pharmaceuticals Inc 20251030 0 8.68 9.06 8.53 8.78 1292100 8.78 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20251030 0 1.07 1.09 1.03 1.05 1087194 1.05 down down correct
OM.US Outset Medical Inc 20251030 0 13.25 13.39 12.59 12.63 169400 12.63 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20251030 0 102.1 102.72 98.745 98.96 90906 91.2006 down down correct
OMCL.US Omnicell Inc 20251030 0 33.55 34.295 30.69 33.58 940803 33.58 up up correct
OMER.US Omeros Corporation 20251030 0 7.58 7.94 7.5 7.52 1081214 7.52 down down correct
OMEX.US Odyssey Marine Exploration Inc 20251030 0 2.32 2.42 2.26 2.29 2095934 2.29 down down correct
OMQS.US OMNIQ Corp. Common Stock 20251030 0 0.153 0.153 0.142 0.15 57501 0.15 down down correct
ON.US ON Semiconductor Corporation 20251030 0 51.18 51.875 50.83 50.85 9139649 50.85 down down correct
ONB.US Old National Bancorp 20251030 0 20.09 20.64 20.09 20.2 3845900 19.9502 up up correct
ONCY.US Oncolytics Biotech Inc 20251030 0 1.17 1.19 1.14 1.16 379417 1.16 down down correct
ONDS.US Ondas Holdings Inc 20251030 0 6.49 6.615 6.205 6.29 125439600 6.29 down down correct
ONEW.US OneWater Marine Inc 20251030 0 15.7 15.95 15.115 15.56 140712 15.56 down down correct
OPBK.US OP Bancorp 20251030 0 13.4 13.6 13.38 13.39 37839 13.1609 down up incorrect
OPCH.US Option Care Health Inc 20251030 0 25.98 28.0699 24.235 26.205 8565463 26.205 up down incorrect
OPEN.US Opendoor Technologies Inc 20251030 0 7.49 7.61 7.11 7.34 104705000 7.34 down up incorrect
OPGN.US OpGen Inc 20251030 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
OPHC.US OptimumBank Holdings Inc 20251030 0 4.09 4.09 4.06 4.08 12700 4.08 down up incorrect
OPINL.US Office Properties Income Trust 20251030 0 2.53 2.554 2.35 2.35 20900 2.35 down up incorrect
OPK.US OPKO Health Inc 20251030 0 1.4 1.5 1.4 1.46 2297938 1.46 up up correct
OPRA.US Opera Limited 20251030 0 15 15.005 14.36 14.53 1676368 14.1335 down down correct
OPRT.US Oportun Financial Corporation 20251030 0 5.28 5.29 5.04 5.12 488900 5.12 down down correct
OPRX.US OptimizeRx Corporation 20251030 0 20.36 20.955 19.55 19.61 145968 19.61 down down correct
ORGN.US Origin Materials Inc 20251030 0 0.611 0.6199 0.5752 0.5818 1502610 0.5818 down down correct
ORGNW.US Origin Materials Inc Warrant 20251030 0 0.0213 0.0231 0.0191 0.0192 107888 0.0192 down down correct
ORGO.US Organogenesis Holdings Inc 20251030 0 4.18 4.295 4.15 4.23 1428392 4.23 up up correct
ORGS.US Orgenesis Inc 20251030 0 0.15 0.91 0.15 0.15 400 0.15
ORIC.US ORIC Pharmaceuticals Inc 20251030 0 12.752 13.51 12.752 13.34 908590 13.34 up up correct
ORLY.US O'Reilly Automotive Inc 20251030 0 95.47 96.37 94.53 95.15 5747800 95.15 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20251030 0 2.34 2.42 2.3 2.4 130122 2.2374 up up correct
ORRF.US Orrstown Financial Services Inc 20251030 0 33.1 33.85 33.07 33.11 74793 32.5919 up up correct
OSBC.US Old Second Bancorp Inc 20251030 0 18.29 18.57 18.1 18.16 394472 18.0266 down down correct
OSIS.US OSI Systems Inc 20251030 0 247.02 249.7 243.25 243.82 137501 243.82 down down correct
OSPN.US OneSpan Inc 20251030 0 15.16 15.675 15.16 15.51 382330 15.3617 up up correct
OSS.US One Stop Systems Inc 20251030 0 5.1 5.1 4.91 4.96 379710 4.96 down down correct
OSUR.US OraSure Technologies Inc 20251030 0 2.78 2.8 2.675 2.7 381284 2.7 down down correct
OSW.US OneSpaWorld Holdings Limited 20251030 0 21.94 23.49 21.52 23.32 1114389 23.2619 up up correct
OTEX.US Open Text Corporation 20251030 0 37.93 38.43 37.6 37.88 1357100 37.1712 down down correct
OTLK.US Outlook Therapeutics Inc 20251030 0 1.29 1.3 1.23 1.24 734386 1.24 down down correct
OTLY.US Oatly Group AB 20251030 0 14.8 16 14.725 15.67 133415 15.67 up up correct
OTRKP.US Ontrak Inc 20251030 0 0 0 0 0 0 0
OTTR.US Otter Tail Corporation 20251030 0 77.07 77.945 76.9 77.58 171532 76.5886 up up correct
OVBC.US Ohio Valley Banc Corp 20251030 0 34.61 35.8 34.18 35.58 21545 35.1538 up up correct
OVID.US Ovid Therapeutics Inc 20251030 0 1.43 1.4698 1.36 1.37 2189517 1.37 down down correct
OVLY.US Oak Valley Bancorp 20251030 0 27.82 27.82 27 27.5 25391 27.1772 down down correct
OWSCX.US OWSCX 20251030 0 19.44 19.44 19.44 19.44 0 18.9939
OXBR.US Oxbridge Re Holdings Limited 20251030 0 1.71 1.71 1.54 1.58 16296 1.58 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20251030 0 0.37 0.37 0.367 0.367 0 0.367 down down correct
OXLC.US Oxford Lane Capital Corp 20251030 0 15.29 15.3 15.09 15.19 811400 13.4497 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20251030 0 23.76 23.808 23.68 23.7 3100 23.286 down down correct
OXLCP.US Oxford Lane Capital Corp 20251030 0 24.49 24.55 24.48 24.48 22400 23.9672 down down correct
OXSQ.US Oxford Square Capital Corp 20251030 0 1.85 1.87 1.82 1.83 349424 1.7003 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20251030 0 23.88 24.09 23.66 24.09 2700 23.7487 up up correct
OZK.US Bank OZK 20251030 0 45.05 45.65 44.52 44.55 1432734 44.1229 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20251030 0 17.29 17.35 17.16 17.25 9700 16.6672 down down correct
PAA.US Plains All American Pipeline L.P 20251030 0 16.97 17.16 16.87 17.01 4075578 16.2774 up up correct
PAAS.US Pan American Silver Corp 20251030 0 35.14 35.93 35.02 35.53 4029800 35.3019 up up correct
PACB.US Pacific Biosciences of California Inc 20251030 0 1.99 2.05 1.91 1.94 8801913 1.94 down down correct
PAGP.US Plains GP Holdings L.P 20251030 0 17.69 17.9 17.67 17.74 1474281 17.0119 up up correct
PAHC.US Phibro Animal Health Corporation 20251030 0 41.16 42.0811 40.84 41.86 218552 41.6508 up up correct
PALI.US Palisade Bio Inc 20251030 0 2 2.12 1.92 1.94 5460500 1.94 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20251030 0 4.88 4.955 4.85 4.88 119291 4.8191
PANW.US Palo Alto Networks Inc. Common Stock 20251030 0 217.54 221.27 216.61 218.27 3759931 218.27 up up correct
PASG.US Passage Bio Inc 20251030 0 7.2 7.45 7.2 7.4 22800 7.4 up up correct
PATK.US Patrick Industries Inc 20251030 0 99 104.22 99 100.83 395000 100.0473 up up correct
PAVM.US PAVmed Inc 20251030 0 0.44 0.45 0.4177 0.4225 13167 12.675 down down correct
PAX.US Patria Investments Limited 20251030 0 14.52 14.625 14.385 14.49 442800 14.1903 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20251030 0 5.83 5.935 5.74 5.75 2266117 5.75 down down correct
PAYS.US PaySign Inc 20251030 0 5.42 5.45 5.165 5.2 313529 5.2 down down correct
PAYX.US Paychex Inc 20251030 0 117.77 118.64 116.82 117.23 2476230 114.9128 down down correct
PBBK.US PB Bankshares Inc. Common Stock 20251030 0 19.19 19.73 19.19 19.73 3900 19.73 up up correct
PBFS.US Pioneer Bancorp Inc 20251030 0 13.06 13.195 13.06 13.11 12458 13.11 up down incorrect
PBLA.US Panbela Therapeutics Inc 20251030 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
PBYI.US Puma Biotechnology Inc 20251030 0 5.16 5.515 5.15 5.46 546532 5.46 up up correct
PCAR.US PACCAR Inc 20251030 0 97.72 99.8 97 98.82 2229600 97.0013 up up correct
PCB.US PCB Bancorp 20251030 0 20.98 21.49 20.89 20.96 41300 20.5656 down down correct
PCH.US PotlatchDeltic Corporation 20251030 0 40.48 41.09 40.34 40.51 433100 40.0574 up up correct
PCRX.US Pacira BioSciences Inc 20251030 0 21.05 21.72 20.7 21.27 371346 21.27 up up correct
PCSA.US Processa Pharmaceuticals Inc 20251030 0 0.333 0.392 0.33 0.355 385936 8.875 up up correct
PCT.US PureCycle Technologies Inc 20251030 0 12.1 12.12 11.27 11.34 4953912 11.34 down down correct
PCTTU.US PureCycle Technologies Inc 20251030 0 17.8 17.8 17.8 17.8 0 17.8
PCTTW.US PureCycle Technologies Inc 20251030 0 3 3 2.09 2.3 26488 2.3 down down correct
PCTY.US Paylocity Holding Corporation 20251030 0 142.26 143.36 140.4925 141.11 780201 141.11 down down correct
PCVX.US Vaxcyte Inc 20251030 0 43.12 45.69 42.8467 44.75 1060946 44.75 up up correct
PCYO.US Pure Cycle Corporation 20251030 0 10.86 11.04 10.86 11.01 53647 11.01 up up correct
PDD.US Pinduoduo Inc 20251030 0 135.36 136.48 134.6 136.01 4939400 136.01 up up correct
PDEX.US Pro 20251030 0 30.52 30.98 29.68 30.63 43724 30.63 up up correct
PDFS.US PDF Solutions Inc 20251030 0 29.2 29.79 29.06 29.18 204425 29.18 down down correct
PDLB.US PDL Community Bancorp 20251030 0 14.08 14.37 14.03 14.11 22318 14.11 up up correct
PDSB.US PDS Biotechnology Corporation 20251030 0 1.05 1.05 0.9326 0.95 1396262 0.95 down down correct
PDSKX.US PDSKX 20251030 0 27.01 27.01 27.01 27.01 0 26.7603
PDSRX.US PDSRX 20251030 0 26.8 26.8 26.8 26.8 0 26.5522
PDSYX.US PDSYX 20251030 0 27.38 27.38 27.38 27.38 0 27.1305
PEB.US PH 20251030 0 17.65 17.68 17.5 17.51 4794 17.1638 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20251030 0 29.98 30.09 29.52 29.54 6538 29.0615 down down correct
PEBO.US Peoples Bancorp Inc 20251030 0 28.66 29.21 28.66 28.83 147784 28.0618 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20251030 0 34.07 34.3 33.76 33.97 1013453 33.5594 down down correct
PEGA.US Pegasystems Inc 20251030 0 62.71 63.9 62.22 63.57 1296364 63.5381 up up correct
PENN.US Penn National Gaming Inc 20251030 0 16.442 16.71 16.38 16.59 2557943 16.59 up down incorrect
PEP.US PepsiCo Inc 20251030 0 146.34 148.09 146.25 147.55 5752700 144.8269 up down incorrect
PERI.US Perion Network Ltd 20251030 0 9.27 9.4 9.17 9.19 141307 9.19 down up incorrect
PESI.US Perma 20251030 0 14.12 14.41 13.8501 14.005 181114 14.005 down up incorrect
PETS.US PetMed Express Inc 20251030 0 2.56 2.58 2.5101 2.52 81770 2.52 down up incorrect
PETV.US PetVivo Holdings Inc. Common Stock 20251030 0 1.45 1.45 1.35 1.42 14218 1.42 down up incorrect
PETZ.US TDH Holdings Inc 20251030 0 1.06 1.09 1.04 1.04 9698 1.04 down up incorrect
PFALX.US PFALX 20251030 0 7.2 7.2 7.2 7.2 0 6.8466
PFBC.US Preferred Bank 20251030 0 90.13 91.61 90.01 90.77 62600 90.0144 up up correct
PFFLX.US PFFLX 20251030 0 7.2 7.2 7.2 7.2 0 6.8543
PFG.US Principal Financial Group Inc 20251030 0 82.43 83.97 82.35 82.74 935105 81.9648 up up correct
PFIS.US Peoples Financial Services Corp 20251030 0 47.05 47.44 47.01 47.15 11736 46.0436 up down incorrect
PFLT.US PennantPark Floating Rate Capital Ltd 20251030 0 9.15 9.2 8.99 9.06 796200 8.6639 down up incorrect
PFX.US Phenixfin Corporation 20251030 0 43.09 43.58 43.09 43.58 255 43.58 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20251030 0 23.7 23.7 23.7 23.7 0 23.3738
PGC.US Peapack 20251030 0 25.57 26.05 25.45 25.5 78596 25.4132 down down correct
PGEN.US Precigen Inc 20251030 0 3.93 4.08 3.93 4.05 2070800 4.05 up up correct
PGNY.US Progyny Inc 20251030 0 19.07 19.19 18.55 18.65 781000 18.65 down down correct
PHAR.US Pharming Group NV 20251030 0 13.08 13.1746 13.03 13.14 3561 13.14 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20251030 0 14 16.08 13.1 13.31 2531613 13.31 down down correct
PHIO.US Phio Pharmaceuticals Corp 20251030 0 2.08 2.1 2 2.06 62027 2.06 down down correct
PHUN.US Phunware Inc 20251030 0 2.56 2.58 2.49 2.51 196600 2.51 down down correct
PHVS.US Pharvaris N.V 20251030 0 22.165 22.58 22 22.24 130509 22.24 up up correct
PI.US Impinj Inc 20251030 0 215.73 223.05 189.68 206.08 1411400 206.08 down down correct
PIIVX.US PIIVX 20251030 0 44.03 44.03 44.03 44.03 0 44.03
PINC.US Premier Inc 20251030 0 28.11 28.15 28.1 28.14 813550 28.14 up up correct
PKBK.US Parke Bancorp Inc 20251030 0 21.48 21.8 21.48 21.61 30343 21.4547 up up correct
PKOH.US Park 20251030 0 20.4 20.8 20.2859 20.49 36968 20.2614 up up correct
PLAB.US Photronics Inc 20251030 0 24.06 24.35 23.87 23.93 442264 23.93 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20251030 0 15.99 16.08 14.955 15.03 2201798 15.03 down down correct
PLBC.US Plumas Bancorp 20251030 0 40.91 41.29 40.67 41.17 9600 40.6112 up up correct
PLBY.US PLBY Group Inc 20251030 0 1.32 1.35 1.27 1.28 229371 1.28 down down correct
PLCE.US The Children's Place Inc 20251030 0 7.85 8.39 7.68 7.7 491226 7.7 down down correct
PLMR.US Palomar Holdings Inc 20251030 0 113.3 115.12 112.02 112.5 179200 112.5 down down correct
PLPC.US Preformed Line Products Company 20251030 0 238.41 245.99 215 219.15 189116 218.9328 down down correct
PLRX.US Pliant Therapeutics Inc 20251030 0 1.73 1.75 1.63 1.64 310431 1.64 down down correct
PLSE.US Pulse Biosciences Inc 20251030 0 16.98 17.34 16.8401 16.895 95812 16.895 down down correct
PLTK.US Playtika Holding Corp 20251030 0 3.67 3.72 3.62 3.71 1341000 3.6188 up up correct
PLUG.US Plug Power Inc 20251030 0 2.66 2.74 2.64 2.65 80902922 2.65 down down correct
PLUS.US ePlus inc 20251030 0 72.23 73.749 71.2 71.54 114752 71.1168 down up incorrect
PLXS.US Plexus Corp 20251030 0 139.18 144.305 139.18 141.08 196801 141.08 up down incorrect
PMAAX.US PMAAX 20251030 0 10.18 10.18 10.18 10.18 0 10.014
PMCB.US PharmaCyte Biotech Inc. Common Stock 20251030 0 0.93 0.9401 0.9201 0.9382 43419 0.9382 up down incorrect
PMFLX.US PMFLX 20251030 0 10.18 10.18 10.18 10.18 0 9.994
PMT.US PC 20251030 0 19.11 19.2 19.05 19.06 23403 18.2347 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20251030 0 16.05 16.225 15.66 15.8 41632 15.8 down down correct
PMVP.US PMV Pharmaceuticals Inc 20251030 0 1.41 1.43 1.38 1.4 386038 1.4 down down correct
PNBK.US Patriot National Bancorp Inc 20251030 0 1.2 1.25 1.18 1.21 295200 1.21 up up correct
PNFP.US Pinnacle Financial Partners Inc 20251030 0 84.13 86.0475 83.95 84.66 1083298 84.0029 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20251030 0 25.0606 25.1299 25.04 25.1056 13933 24.684 up up correct
PNNT.US PennantPark Investment Corporation 20251030 0 6.5 6.52 6.43 6.46 326600 6.115 down down correct
PNRG.US PrimeEnergy Resources Corporation 20251030 0 128.26 132.2 126.4 131.46 43400 131.46 up down incorrect
PNTG.US The Pennant Group Inc 20251030 0 24.8 25.26 24.56 24.61 257523 24.61 down up incorrect
POAI.US Predictive Oncology Inc 20251030 0 8.84 9.26 8.2701 8.46 19118 8.46 down up incorrect
PODD.US Insulet Corporation 20251030 0 316.81 320.425 311.5 311.95 403553 311.95 down up incorrect
POLA.US Polar Power Inc 20251030 0 3.5 4.23 3.5 4.17 205400 4.17 up down incorrect
POOL.US Pool Corporation 20251030 0 282.97 284.98 276.495 277.2 632009 275.8077 down down correct
POW.US Powered Brands 20251030 0 20.6 20.66 20.225 20.225 26000 20.1863 down down correct
POWI.US Power Integrations Inc 20251030 0 41.18 41.62 40.39 40.87 886300 40.4354 down down correct
POWL.US Powell Industries Inc 20251030 0 400 410.5 375.34 377.69 271740 377.1945 down down correct
POWW.US AMMO Inc 20251030 0 1.6 1.605 1.555 1.57 402433 1.57 down down correct
POWWP.US AMMO Inc 20251030 0 24.05 24.15 24.03 24.03 1500 22.9724 down down correct
PPBT.US Purple Biotech Ltd 20251030 0 0.92 1.03 0.852 0.94 1266220 9.4 up up correct
PPC.US Pilgrim's Pride Corporation 20251030 0 37 38.605 35.7273 38.08 3964370 38.08 up up correct
PPIH.US Perma 20251030 0 28.17 28.82 26.27 27.27 50592 27.27 down down correct
PPSI.US Pioneer Power Solutions Inc 20251030 0 4.5 4.565 4.36 4.47 122884 4.47 down down correct
PPTA.US Midas Gold Corp. 20251030 0 23.25 25.49 22.97 25.2 3123000 25.2 up up correct
PRAA.US PRA Group Inc 20251030 0 13.83 14.295 13.69 13.73 295284 13.73 down down correct
PRAX.US Praxis Precision Medicines Inc 20251030 0 191.39 206.71 191.39 201 535000 201 up up correct
PRCH.US Porch Group Inc 20251030 0 15.12 15.66 15.07 15.45 2251433 15.45 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20251030 0 35.87 36.29 34.36 34.38 1085300 34.38 down down correct
PRDO.US Perdoceo Education Corporation 20251030 0 34.99 35.87 34.85 35.29 528000 34.9427 up up correct
PRFX.US PainReform Ltd 20251030 0 1.26 1.2782 1.2 1.2 16331 6 down down correct
PRGS.US Progress Software Corporation 20251030 0 42.17 42.9399 41.42 41.83 613351 41.83 down down correct
PRIM.US Primoris Services Corporation 20251030 0 141.4 144.7 138.25 141.74 720522 141.6488 up up correct
PRIVX.US Sharespost 100 Fund 20251030 0 43.22 43.22 43.22 43.22 0 43.22
PRLD.US Prelude Therapeutics Incorporated 20251030 0 1.57 1.61 1.47 1.57 141482 1.57
PRLVX.US PRLVX 20251030 0 42.4 42.4 42.4 42.4 0 42.4
PROF.US Profound Medical Corp 20251030 0 6.02 6.21 5.9101 6.12 56966 6.12 up up correct
PROV.US Provident Financial Holdings Inc 20251030 0 15.6579 15.82 15.6579 15.72 1311 15.4441 up up correct
PRPH.US ProPhase Labs Inc 20251030 0 0.3681 0.3871 0.36 0.37 71273 3.7 up up correct
PRPL.US Purple Innovation Inc 20251030 0 0.8433 0.8885 0.7806 0.7945 683634 0.7945 down down correct
PRPO.US Precipio Inc 20251030 0 20.86 21.559 20.215 20.47 12290 20.47 down down correct
PRQR.US ProQR Therapeutics N.V 20251030 0 2.65 2.79 2.65 2.72 298418 2.72 up up correct
PRTA.US Prothena Corporation plc 20251030 0 10.63 10.815 10.345 10.48 381487 10.48 down down correct
PRTC.US PureTech Health plc 20251030 0 17.5 17.5 17.0001 17.0001 1542 17.0001 down down correct
PRTG.US Portage Biotech Inc 20251030 0 5.12 5.43 5.11 5.41 61149 5.41 up up correct
PRTH.US Priority Technology Holdings Inc 20251030 0 7.06 7.141 6.83 6.84 332796 6.84 down down correct
PRTS.US CarParts.com Inc 20251030 0 0.68 0.6835 0.678 0.6801 238282 0.6801 up up correct
PRVA.US Privia Health Group Inc 20251030 0 25.58 25.67 24.41 24.51 756299 24.51 down down correct
PSA.US PQ 20251030 0 16.74 16.87 16.71 16.71 2329 16.4529 down down correct
PSEC.US Prospect Capital Corporation 20251030 0 2.65 2.67 2.59 2.63 5340363 2.4599 down down correct
PSHG.US Performance Shipping Inc 20251030 0 2.02 2.02 1.98 2 50300 2 down down correct
PSMT.US PriceSmart Inc 20251030 0 121.4 123.03 119.965 122.91 313693 122.3573 up up correct
PSNL.US Personalis Inc 20251030 0 9.39 10.01 9.36 9.51 853482 9.51 up up correct
PSTV.US Plus Therapeutics Inc 20251030 0 0.55 0.57 0.52 0.53 4884700 0.53 down down correct
PT.US Pintec Technology Holdings Limited 20251030 0 1 1.04 0.98 1.03 277000 1.03 up up correct
PTC.US PTC Inc 20251030 0 196.78 200.125 196.025 197.38 770621 197.38 up up correct
PTCT.US PTC Therapeutics Inc 20251030 0 67.36 69.88 67.14 68.11 855733 68.11 up up correct
PTEN.US Patterson 20251030 0 6.4 6.47 6.29 6.3 8884100 6.1402 down down correct
PTGX.US Protagonist Therapeutics Inc 20251030 0 77.21 78.74 76.75 77.85 839379 77.85 up up correct
PTIX.US Protagenic Therapeutics Inc 20251030 0 2.51 2.545 2.455 2.47 39020 2.47 down down correct
PTIXW.US Protagenic Therapeutics Inc 20251030 0 0.025 0.025 0.025 0.025 4000 0.025
PTLO.US Portillo's Inc. Class A Common Stock 20251030 0 5.25 5.315 5.105 5.14 3282722 5.14 down down correct
PTON.US Peloton Interactive Inc 20251030 0 7.41 7.4271 7.21 7.24 6967683 7.24 down down correct
PTPI.US Petros Pharmaceuticals Inc 20251030 0 0.017 0.021 0.017 0.02 156300 0.02 up up correct
PUBM.US PubMatic Inc 20251030 0 8.4 8.53 8.215 8.23 404085 8.23 down down correct
PUCK.US Goal Acquisitions Corp 20251030 0 12.825 12.825 12.825 12.825 0 12.825
PUCKU.US Goal Acquisitions Corp 20251030 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20251030 0 4.81 4.94 4.81 4.94 5851 4.94 up up correct
PVBC.US Provident Bancorp Inc 20251030 0 12.58 12.77 12.58 12.7 32728 12.7 up up correct
PWP.US Perella Weinberg Partners 20251030 0 18.54 19.11 18.485 18.82 1089052 18.6884 up down incorrect
PXLW.US Pixelworks Inc 20251030 0 6.45 6.85 6.38 6.41 181400 6.41 down up incorrect
PXS.US Pyxis Tankers Inc 20251030 0 2.64 2.67 2.64 2.645 17785 2.645 up down incorrect
PYPD.US PolyPid Ltd 20251030 0 3.84 3.85 3.79 3.84 104700 3.84
PYPL.US PayPal Holdings Inc 20251030 0 69.835 70.7699 67.9 67.93 19550789 67.5687 down up incorrect
PYXS.US Pyxis Oncology Inc. 20251030 0 3.3 3.44 3.28 3.42 330636 3.42 up down incorrect
PZZA.US Papa John's International Inc 20251030 0 51.14 51.68 50.79 51.26 794176 50.014 up down incorrect
QCOM.US QUALCOMM Incorporated 20251030 0 178.68 179.88 177.19 177.26 7862900 175.2338 down down correct
QCRH.US QCR Holdings Inc 20251030 0 72.75 74.805 72.75 74.19 89911 74.1379 up up correct
QDEL.US Quidel Corporation 20251030 0 27.65 28.095 26.705 26.81 1205228 26.81 down down correct
QFIN.US 360 DigiTech Inc 20251030 0 21.155 21.9277 20.67 21.29 2879999 21.29 up up correct
QH.US Quhuo Limited 20251030 0 1.14 1.25 1.05 1.09 3281500 1.09 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20251030 0 2.42 2.425 2.32 2.32 156700 2.32 down down correct
QLGN.US Qualigen Therapeutics Inc 20251030 0 2.81 3.36 2.81 3.05 483027 3.05 up up correct
QLYS.US Qualys Inc 20251030 0 122.76 125.355 122.26 123.79 413411 123.79 up up correct
QMCO.US Quantum Corporation 20251030 0 9.38 9.57 9.27 9.4 605600 9.4 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20251030 0 12.92 12.92 11 11.42 61300 11.42 down down correct
QNST.US QuinStreet Inc 20251030 0 14.095 14.85 14.08 14.59 743235 14.59 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20251030 0 28.21 28.49 28.11 28.15 65000 27.5868 down down correct
QRHC.US Quest Resource Holding Corporation 20251030 0 1.54 1.57 1.41 1.45 297690 1.45 down down correct
QRVO.US Qorvo Inc 20251030 0 95.19 99.29 94 95.99 2651978 95.99 up up correct
QSI.US Quantum 20251030 0 2.05 2.12 2.02 2.03 6739700 2.03 down down correct
QSIAW.US Quantum 20251030 0 0.45 0.4683 0.39 0.42 15580 0.42 down down correct
QTRX.US Quanterix Corporation 20251030 0 5.17 5.22 4.94 5 972070 5 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20251030 0 15.14 15.4899 14.7 14.97 23022590 14.97 down down correct
QUIK.US QuickLogic Corporation 20251030 0 7.2 7.39 7.05 7.1 123543 7.1 down down correct
QURE.US uniQure N.V 20251030 0 69.01 69.99 67.76 67.86 1183947 67.86 down down correct
RAIL.US FreightCar America Inc 20251030 0 9.12 9.1615 8.45 8.6 220511 8.6 down up incorrect
RAIN.US Rain Therapeutics Inc 20251030 0 5.806 5.806 5.67 5.785 3000 5.785 down up incorrect
RAND.US Rand Capital Corporation 20251030 0 13.75 13.99 13.55 13.99 2552 13.2905 up down incorrect
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20251030 0 1.61 1.64 1.42 1.45 6254200 1.45 down up incorrect
RAPT.US RAPT Therapeutics Inc 20251030 0 30 31 29.09 29.7 407500 29.7 down up incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20251030 0 34.37 35.57 34.26 35.17 1107873 35.17 up down incorrect
RAVE.US RAVE Restaurant Group Inc 20251030 0 2.52 2.59 2.52 2.53 22146 2.53 up down incorrect
RBB.US RBB Bancorp 20251030 0 19.14 19.68 18.96 18.98 129138 18.6733 down down correct
RBBN.US Ribbon Communications Inc 20251030 0 3.43 3.55 3.35 3.36 846900 3.36 down down correct
RBCAA.US Republic Bancorp Inc 20251030 0 65.64 67.32 65.64 66.38 15112 65.98 up up correct
RBCN.US Rubicon Technology Inc 20251030 0 4.35 4.35 4.35 4.35 0 4.35
RBKB.US Rhinebeck Bancorp Inc 20251030 0 9.85 10.01 9.74 10 8334 10 up up correct
RCAT.US Red Cat Holdings Inc 20251030 0 11.03 11.67 10.52 10.56 13172700 10.56 down down correct
RCEL.US AVITA Medical Inc 20251030 0 3.74 3.78 3.64 3.67 105000 3.67 down down correct
RCILX.US RCILX 20251030 0 9.2 9.2 9.2 9.2 0 9.2
RCKT.US Rocket Pharmaceuticals Inc 20251030 0 3.78 3.84 3.69 3.7 1050075 3.7 down up incorrect
RCKY.US Rocky Brands Inc 20251030 0 29.14 29.52 28 28.195 108638 27.9549 down up incorrect
RCMT.US RCM Technologies Inc 20251030 0 22.39 23.46 22.39 23.27 70113 23.27 up up correct
RCON.US Recon Technology Ltd 20251030 0 1.74 1.76 1.72 1.72 4697 1.72 down down correct
RDCM.US RADCOM Ltd 20251030 0 13.65 13.81 13.39 13.65 19000 13.65
RDHL.US RedHill Biopharma Ltd 20251030 0 1.495 1.54 1.35 1.35 100193 1.35 down down correct
RDI.US Reading International Inc 20251030 0 1.36 1.45 1.36 1.4 20393 1.4 up up correct
RDIB.US Reading International Inc 20251030 0 11.69 11.69 11.69 11.69 2436 11.69
RDNT.US RadNet Inc 20251030 0 77.85 79.11 75.611 76.1 719329 76.1 down down correct
RDVT.US Red Violet Inc 20251030 0 51.69 52.6 51.12 51.26 62407 51.26 down down correct
RDWR.US Radware Ltd 20251030 0 26.01 27.23 25.14 25.4 313410 25.4 down down correct
REAL.US The RealReal Inc 20251030 0 12.75 12.838 11.89 12.18 5113383 12.18 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20251030 0 3.67 3.74 3.42 3.47 2618578 3.47 down down correct
REE.US REE Automotive Ltd. 20251030 0 1.11 1.12 1.06 1.07 204465 1.07 down down correct
REED.US Reed's Inc 20251030 0 1.26 1.26 1.25 1.25 1924 7.5 down down correct
REFR.US Research Frontiers Incorporated 20251030 0 2.02 2.14 1.6 1.84 186789 1.84 down down correct
REG.US Regency Centers Corporation 20251030 0 69.35 73.6869 69.24 69.39 2045788 68.6168 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20251030 0 645.56 664 643.92 654.04 1120700 652.4362 up up correct
REKR.US Rekor Systems Inc 20251030 0 2.43 2.51 2.4 2.45 3601300 2.45 up up correct
RELI.US Reliance Global Group Inc 20251030 0 0.93 0.9587 0.9 0.9495 1167491 0.9495 up up correct
RELIW.US Reliance Global Group Inc 20251030 0 0.0366 0.0369 0.0321 0.0369 6327 0.0369 up up correct
RELL.US Richardson Electronics Ltd 20251030 0 10.77 11.03 10.6401 10.84 51862 10.7173 up up correct
RELY.US Remitly Global Inc. Common Stock 20251030 0 16.28 16.41 15.75 15.77 2171796 15.77 down down correct
REPL.US Replimune Group Inc 20251030 0 10.06 10.45 10.035 10.25 1795406 10.25 up up correct
RETO.US ReTo Eco 20251030 0 0.9894 0.9999 0.8608 0.8918 43891 4.459 down up incorrect
REYN.US Reynolds Consumer Products Inc 20251030 0 25.28 26.25 25 25.56 2249200 25.0723 up down incorrect
RFIL.US RF Industries Ltd 20251030 0 7.76 8.0846 7.55 7.7 55875 7.7 down up incorrect
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20251030 0 16.23 16.92 15.79 16.35 98500 16.35 up down incorrect
RGCO.US RGC Resources Inc 20251030 0 20.91 21.3 20.9 20.99 4591 20.7836 up down incorrect
RGEN.US Repligen Corporation 20251030 0 147.87 150.11 144.18 144.57 909675 144.57 down up incorrect
RGLD.US Royal Gold Inc 20251030 0 177 178.45 175.16 177.82 1061471 177.44 up down incorrect
RGNX.US REGENXBIO Inc 20251030 0 12.75 13.26 12.75 12.82 331616 12.82 up up correct
RGP.US Resources Connection Inc 20251030 0 4.32 4.43 4.29 4.3 344200 4.1591 down down correct
RIBT.US RiceBran Technologies 20251030 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
RICK.US RCI Hospitality Holdings Inc 20251030 0 24.67 25.07 23.96 24.2 86800 24.1384 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20251030 0 29.36 31.68 29.36 31.62 498810 31.62 up up correct
RILY.US B. Riley Financial Inc 20251030 0 5.1 5.21 4.98 4.98 391853 4.98 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20251030 0 24.03 24.4899 24.03 24.42 2685 24.0825 up up correct
RILYN.US B. Riley Financial Inc 20251030 0 19.93 19.93 19.46 19.53 16600 19.1922 down up incorrect
RILYP.US B. Riley Financial Inc 20251030 0 5.23 5.41 5.04 5.38 12900 5.38 up down incorrect
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20251030 0 12.7 12.79 12.5 12.5 6100 12.2224 down up incorrect
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20251030 0 10.27 10.6 10.2 10.59 21391 10.3597 up down incorrect
RIOT.US Riot Blockchain Inc 20251030 0 21.455 21.83 20.74 21.09 20561300 21.09 down up incorrect
RIVN.US Rivian Automotive Inc. Class A Common Stock 20251030 0 13.55 13.58 12.99 12.99 39850400 12.99 down up incorrect
RKDA.US Arcadia Biosciences Inc 20251030 0 3.72 3.78 3.6 3.71 61400 3.71 down up incorrect
RKLB.US Rocket Lab USA Inc. 20251030 0 65 65.18 60.89 60.92 12479000 60.92 down up incorrect
RLAY.US Relay Therapeutics Inc 20251030 0 7.25 7.415 7.15 7.34 1920839 7.34 up down incorrect
RLMD.US Relmada Therapeutics Inc 20251030 0 2.44 2.46 2.2601 2.32 81088 2.32 down up incorrect
RLYB.US Rallybio Corporation Common Stock 20251030 0 0.618 0.72 0.6 0.6972 138416 5.5776 up down incorrect
RMBI.US Richmond Mutual Bancorporation Inc 20251030 0 13.27 13.41 13.14 13.41 20100 13.1264 up down incorrect
RMBS.US Rambus Inc 20251030 0 109.36 111.16 106.35 107.75 1763723 107.75 down up incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20251030 0 1.73 1.76 1.66 1.69 91706 1.69 down down correct
RMNI.US Rimini Street Inc 20251030 0 4.59 4.8 4.57 4.64 365600 4.64 up up correct
RMR.US The RMR Group Inc 20251030 0 14.52 14.72 14.4624 14.66 107348 14.249 up up correct
RMTI.US Rockwell Medical Inc 20251030 0 1.08 1.12 1.07 1.08 303424 1.08
RNA.US Avidity Biosciences Inc 20251030 0 69.71 69.83 69.5 69.69 11906728 69.69 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20251030 0 12 12.46 10.9 10.95 23738 10.95 down down correct
RNST.US Renasant Corporation 20251030 0 33.97 35.01 33.68 34.12 727813 33.9097 up up correct
RNW.US Renew Energy Global PLC 20251030 0 7.58 7.71 7.53 7.58 2054467 7.58
RNWWW.US ReNew Energy Global plc Warrant 20251030 0 0.0261 0.0363 0.025 0.025 74478 0.025 down down correct
RNXT.US RenovoRx Inc. Common Stock 20251030 0 1.06 1.06 0.983 1.015 339800 1.015 down down correct
ROAD.US Construction Partners Inc 20251030 0 115.67 117.16 111.34 112.68 426252 112.68 down down correct
ROCK.US Gibraltar Industries Inc 20251030 0 65.21 71.8299 63.92 64.04 428553 64.04 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20251030 0 18.87 19.665 18.73 19.58 11870800 19.58 up up correct
ROKU.US Roku Inc 20251030 0 96.91 103 96.91 100.03 7151202 100.03 up up correct
ROOT.US Root Inc 20251030 0 77.74 80.83 76.77 77.41 404300 77.41 down down correct
ROST.US Ross Stores Inc 20251030 0 158.92 159.42 157.56 158.07 1620270 157.7107 down down correct
RPAY.US Repay Holdings Corporation 20251030 0 4.85 4.87 4.42 4.44 1337054 4.44 down down correct
RPD.US Rapid7 Inc 20251030 0 18.17 18.82 18.13 18.24 755654 18.24 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20251030 0 2.81 2.97 2.81 2.91 42131 2.91 up up correct
RPRX.US Royalty Pharma plc 20251030 0 36.67 37.21 36.4542 36.94 1823830 36.5441 up up correct
RPTX.US Repare Therapeutics Inc 20251030 0 1.76 1.78 1.72 1.77 118811 1.77 up up correct
RRBI.US Red River Bancshares Inc 20251030 0 66.4 68.4 66.4 67.81 26000 67.6658 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20251030 0 5.38 5.38 5.09 5.18 376863 5.18 down down correct
RRR.US Red Rock Resorts Inc 20251030 0 52 54.37 51.76 53.79 859700 52.7501 up up correct
RSSS.US Research Solutions Inc 20251030 0 3.28 3.28 3.2 3.21 51378 3.21 down down correct
RSVR.US Reservoir Media Inc 20251030 0 7.31 7.47 7.26 7.26 24128 7.26 down down correct
RSVRW.US Reservoir Media Management Inc 20251030 0 0.4487 0.48 0.33 0.4487 2200 0.4487
RUN.US Sunrun Inc 20251030 0 19.88 20.09 19.53 19.62 4737775 19.62 down down correct
RUSHA.US Rush Enterprises Inc 20251030 0 53.17 53.17 49.38 50.24 731750 49.9168 down down correct
RUSHB.US Rush Enterprises Inc 20251030 0 53.5 55.91 52.93 53.55 30322 53.1969 up up correct
RVMD.US Revolution Medicines Inc 20251030 0 57.83 60.08 57.33 58.87 2191100 58.87 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20251030 0 0.5816 0.61 0.55 0.6043 5896382 0.6043 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20251030 0 0.0359 0.041 0.0358 0.0407 3624 0.0407 up up correct
RVSB.US Riverview Bancorp Inc 20251030 0 5.1 5.21 5.07 5.17 39313 5.1495 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20251030 0 9.91 9.91 9.7 9.76 252007 9.433 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20251030 0 5.68 5.84 5.63 5.65 33371609 5.65 down down correct
RXST.US RxSight Inc. Common Stock 20251030 0 8.4 8.78 8.32 8.59 707387 8.59 up up correct
RXT.US Rackspace Technology Inc 20251030 0 1.61 1.64 1.57 1.62 546221 1.62 up up correct
RYAAY.US Ryanair Holdings plc 20251030 0 60.78 62.01 60.68 61.55 400286 61.1446 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20251030 0 113.33 116 110.45 111.81 762313 111.81 down down correct
RZB.US Reinsurance Group of America Incorporated 20251030 0 24.96 25.1 24.96 25.05 7177 24.3406 up up correct
RZLT.US Rezolute Inc 20251030 0 9.44 10 9.42 9.82 1223579 9.82 up up correct
SABR.US Sabre Corporation 20251030 0 1.88 1.95 1.86 1.91 9197845 1.91 up up correct
SABS.US SAB Biotherapeutics Inc 20251030 0 3.06 3.085 2.97 3.01 138058 3.01 down down correct
SABSW.US SAB Biotherapeutics Inc 20251030 0 0.0459 0.0487 0.0336 0.0411 5088 0.0411 down down correct
SAFT.US Safety Insurance Group Inc 20251030 0 67.48 68.63 67.13 68.38 89017 66.7519 up up correct
SAIA.US Saia Inc 20251030 0 278 288.56 266.08 283.47 1741363 283.47 up up correct
SALM.US Salem Media Group Inc 20251030 0 0.767 0.7921 0.767 0.79 74398 0.79 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20251030 0 14.14 14.44 14.14 14.34 28427 14.1455 up up correct
SANA.US Sana Biotechnology Inc 20251030 0 5.46 5.55 4.88 4.9 4833029 4.9 down down correct
SANM.US Sanmina Corporation 20251030 0 137.92 139.983 134.82 135.48 384864 135.48 down down correct
SANW.US S&W Seed Company 20251030 0 0.35 0.35 0.246 0.246 4137 0.246 down down correct
SATS.US EchoStar Corporation 20251030 0 72.98 74.26 72 73.16 3004600 73.16 up up correct
SAVA.US Cassava Sciences Inc 20251030 0 3.4 3.51 3.27 3.28 892000 3.28 down down correct
SBAC.US SBA Communications Corporation 20251030 0 190.06 194.19 189.79 191.14 1320196 190.0877 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20251030 0 30.69 31.34 30.41 30.48 486700 30.3022 down down correct
SBET.US Sharplink Gaming Ltd 20251030 0 13.21 13.36 12.73 12.77 12087600 12.77 down down correct
SBFG.US SB Financial Group Inc 20251030 0 18.52 19.33 18.1598 18.85 5878 18.5757 up up correct
SBGI.US Sinclair Broadcast Group Inc 20251030 0 13.1 13.53 13.1 13.51 363356 13.2957 up up correct
SBLK.US Star Bulk Carriers Corp 20251030 0 18.52 18.83 18.425 18.68 596546 18.5798 up up correct
SBNY.US Signature Bank 20251030 0 0.55 0.65 0.55 0.65 28300 0.65 up up correct
SBRA.US Sabra Health Care REIT Inc 20251030 0 17.39 17.54 17.245 17.47 2485440 16.9343 up up correct
SBSI.US Southside Bancshares Inc 20251030 0 27.88 28.45 27.83 28.45 216100 27.7828 up up correct
SBUX.US Starbucks Corporation 20251030 0 82.225 86.05 81.25 83.15 18337520 82.0246 up up correct
SCHL.US Scholastic Corporation 20251030 0 28.58 29.13 28.3612 28.75 168613 28.3894 up up correct
SCKT.US Socket Mobile Inc 20251030 0 0.95 0.95 0.92 0.94 15800 0.94 down down correct
SCOR.US comScore Inc 20251030 0 7.64 7.64 7.45 7.47 4800 7.47 down down correct
SCPS.US Scopus BioPharma Inc 20251030 0 0.0003 0.0003 0.0003 0.0003 123 0.0003
SCSC.US ScanSource Inc 20251030 0 41.84 42.625 41.8162 42.26 140956 42.26 up up correct
SCVL.US Shoe Carnival Inc 20251030 0 18.52 18.6 18.07 18.13 527009 17.9878 down down correct
SCYX.US SCYNEXIS Inc 20251030 0 0.7 0.7169 0.682 0.687 278497 0.687 down down correct
SDGR.US Schrödinger Inc 20251030 0 20.86 21.28 20.44 20.46 732763 20.46 down up incorrect
SEAC.US SeaChange International Inc 20251030 0 3.25 3.25 3.25 3.25 0 3.25
SEAT.US Vivid Seats Inc. Class A Common Stock 20251030 0 12.78 12.78 12.061 12.15 126000 12.15 down up incorrect
SEATW.US Vivid Seats Inc. Warrant 20251030 0 0.071 0.071 0.071 0.071 1100 0.071
SEDG.US SolarEdge Technologies Inc 20251030 0 36.51 36.73 34.1 34.34 3349001 34.34 down up incorrect
SEED.US Origin Agritech Limited 20251030 0 1.7 1.73 1.62 1.68 104600 1.68 down up incorrect
SEER.US Seer Inc 20251030 0 2.2 2.25 2.2 2.23 53539 2.23 up up correct
SEIC.US SEI Investments Company 20251030 0 80.54 81.69 80.54 80.8 706695 80.3048 up up correct
SELF.US Global Self Storage Inc 20251030 0 4.92 5.0033 4.92 4.97 13174 4.8976 up up correct
SENEA.US Seneca Foods Corporation 20251030 0 110.14 110.14 108.11 108.92 52222 108.92 down down correct
SENEB.US Seneca Foods Corporation 20251030 0 110.57 110.57 110.57 110.57 300 110.57
SERA.US Sera Prognostics Inc. Class A Common Stock 20251030 0 3.44 3.59 3.3 3.35 49385 3.35 down down correct
SFBC.US Sound Financial Bancorp Inc 20251030 0 44.15 44.2 44 44.2 9695 43.8038 up up correct
SFBS.US ServisFirst Bancshares Inc 20251030 0 68.7 70.31 68.3794 69.06 257430 68.6945 up up correct
SFIX.US Stitch Fix Inc 20251030 0 4.17 4.23 4.03 4.06 3176231 4.06 down up incorrect
SFM.US Sprouts Farmers Market Inc 20251030 0 81.49 82.2 75.75 77.25 12054110 77.25 down up incorrect
SFNC.US Simmons First National Corporation 20251030 0 17.24 17.605 17.21 17.39 1407120 17.2013 up down incorrect
SFST.US Southern First Bancshares Inc 20251030 0 44.4 45.23 43.925 43.94 12092 43.94 down up incorrect
SGA.US Saga Communications Inc 20251030 0 12.32 12.32 12.15 12.16 3628 11.6736 down up incorrect
SGBX.US SG Blocks Inc 20251030 0 2.25 2.38 2.14 2.29 597498 2.29 up down incorrect
SGC.US Superior Group of Companies Inc 20251030 0 9.61 10.0972 9.4501 9.56 27694 9.2921 down up incorrect
SGHT.US Sight Sciences Inc. Common Stock 20251030 0 4.93 5.12 4.915 5.08 49301 5.08 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20251030 0 5.68 6.4 5.55 6.32 5917700 6.32 up up correct
SGMO.US Sangamo Therapeutics Inc 20251030 0 0.571 0.5969 0.567 0.572 3314477 0.572 up up correct
SGRP.US SPAR Group Inc 20251030 0 1.09 1.145 1.0899 1.14 172206 1.14 up up correct
SGRY.US Surgery Partners Inc 20251030 0 22.83 22.9 22.05 22.16 623679 22.16 down down correct
SHBI.US Shore Bancshares Inc 20251030 0 15.55 15.89 15.45 15.52 150347 15.3068 down down correct
SHC.US Sotera Health Company 20251030 0 16.46 16.65 16.28 16.34 863800 16.34 down down correct
SHEN.US Shenandoah Telecommunications Company 20251030 0 13.135 13.44 12.03 12.43 622473 12.3086 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20251030 0 8.44 8.56 8.35 8.39 113237 8.2746 down down correct
SHLS.US Shoals Technologies Group Inc 20251030 0 10.35 10.54 10.04 10.14 5679100 10.14 down down correct
SHO.US PI 20251030 0 20.2 20.2 20.19 20.2 1589 19.8269
SHOO.US Steven Madden Ltd 20251030 0 35.34 35.46 34.01 34.34 1535189 34.1746 down down correct
SIBN.US SI 20251030 0 15.22 15.22 14.905 15.15 281664 15.15 down down correct
SIEB.US Siebert Financial Corp 20251030 0 2.87 3.05 2.775 2.88 23826 2.88 up down incorrect
SIFY.US Sify Technologies Limited 20251030 0 12.71 12.94 11.55 11.55 208200 11.55 down up incorrect
SIGA.US SIGA Technologies Inc 20251030 0 8.13 8.31 8.06 8.31 337416 8.31 up down incorrect
SIGI.US Selective Insurance Group Inc 20251030 0 74.71 76.61 74.2 75.99 561981 75.2085 up down incorrect
SIGIP.US Selective Insurance Group Inc 20251030 0 17.75 17.83 17.72 17.729 4800 17.1405 down up incorrect
SILC.US Silicom Ltd 20251030 0 17.18 17.18 15.19 15.94 120527 15.94 down up incorrect
SIMO.US Silicon Motion Technology Corporation 20251030 0 101.44 103.3331 98.56 99.96 822543 99.0045 down down correct
SINT.US Sintx Technologies Inc 20251030 0 3.3 3.46 3.23 3.39 50700 3.39 up up correct
SIRI.US Sirius XM Holdings Inc 20251030 0 22.55 23.48 22.14 23.19 10302700 22.6134 up up correct
SISI.US Shineco Inc 20251030 0 0.771 0.771 0.771 0.771 1200 0.771
SITM.US SiTime Corporation 20251030 0 278.48 285.011 275.22 277.14 182500 277.14 down down correct
SJ.US Scienjoy Holding Corporation 20251030 0 0.5399 0.5399 0.52 0.5398 5618 0.5398 down up incorrect
SKIN.US The Beauty Health Company 20251030 0 1.43 1.445 1.39 1.41 882500 1.41 down up incorrect
SKYT.US SkyWater Technology Inc 20251030 0 16.36 16.91 16.05 16.59 1087280 16.59 up down incorrect
SKYW.US SkyWest Inc 20251030 0 96 97 94.9821 95.12 355574 95.12 down up incorrect
SLAB.US Silicon Laboratories Inc 20251030 0 131.94 134.48 130.82 131.74 214113 131.74 down up incorrect
SLDB.US Solid Biosciences Inc 20251030 0 5.48 5.6377 5.29 5.31 771112 5.31 down up incorrect
SLGL.US Sol 20251030 0 37 37.738 36.919 37 5800 37
SLGN.US Silgan Holdings Inc 20251030 0 38.41 39.49 37.91 38.26 2953200 38.067 down down correct
SLM.US SLM Corporation 20251030 0 26.92 27.15 26.43 26.61 2967100 26.3197 down down correct
SLMBP.US SLM Corporation 20251030 0 75.6139 75.6139 75.39 75.392 1103 72.4732 down down correct
SLN.US Silence Therapeutics plc 20251030 0 7.24 7.3899 7.1013 7.31 55311 7.31 up up correct
SLNG.US Stabilis Solutions Inc 20251030 0 4.72 4.99 4.72 4.99 4400 4.99 up up correct
SLNH.US Soluna Holdings Inc 20251030 0 3.03 3.125 2.9 3.03 4736078 3.03
SLNHP.US Soluna Holdings Inc Preferred Series A 20251030 0 9.99 10.461 9.96 10.25 11400 10.25 up up correct
SLNO.US Soleno Therapeutics Inc 20251030 0 69.45 72.8 69.06 69.28 1190074 69.28 down down correct
SLP.US Simulations Plus Inc 20251030 0 17.68 17.94 17.15 17.16 246100 17.16 down down correct
SLRC.US SLR Investment Corp 20251030 0 15.39 15.445 15.04 15.23 279261 14.8397 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20251030 0 3.85 3.94 3.7101 3.84 35611 3.84 down down correct
SLS.US SELLAS Life Sciences Group Inc 20251030 0 2.055 2.12 1.9 1.91 4422563 1.91 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20251030 0 24.654 24.654 24.654 24.654 100 24.6216
SMBC.US Southern Missouri Bancorp Inc 20251030 0 52.65 53.435 52.65 52.95 67461 52.505 up up correct
SMBK.US SmartFinancial Inc 20251030 0 34.59 35.695 34.52 35.27 77842 35.1239 up up correct
SMCI.US Super Micro Computer Inc 20251030 0 51.9 52.32 50.3348 50.37 17736570 50.37 down down correct
SMID.US Smith 20251030 0 37.63 38.3321 36.47 37.99 10218 37.99 up up correct
SMIT.US Schmitt Industries Inc 20251030 0 0.015 0.015 0.015 0.015 0 0.015
SMLR.US Semler Scientific Inc. Common Stock 20251030 0 25.46 26.08 24.33 24.615 575045 24.615 down down correct
SMMT.US Summit Therapeutics Inc 20251030 0 18.66 19.06 18.43 18.64 1741800 18.64 down down correct
SMPL.US The Simply Good Foods Company 20251030 0 19.68 19.78 18.96 19.23 2334000 19.23 down down correct
SMSI.US Smith Micro Software Inc 20251030 0 0.68 0.6999 0.6522 0.6627 198331 0.6627 down down correct
SMTC.US Semtech Corporation 20251030 0 68.97 70.085 67.33 67.81 896545 67.81 down down correct
SMTI.US Sanara MedTech Inc 20251030 0 29.21 29.5 28.3 28.81 14600 28.81 down down correct
SNAX.US Stryve Foods Inc 20251030 0 0.003 0.003 0.003 0.003 300 0.003
SNBR.US Sleep Number Corporation 20251030 0 5.47 5.47 5.23 5.45 684414 5.45 down down correct
SNCR.US Synchronoss Technologies Inc 20251030 0 5.06 5.1 4.93 5 60000 5 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20251030 0 10.78 11.28 10.48 11.27 1575178 11.27 up up correct
SND.US Smart Sand Inc 20251030 0 2.14 2.2027 2.11 2.14 33653 2.1072
SNDL.US Sundial Growers Inc 20251030 0 2.15 2.18 2.13 2.13 1346400 2.13 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20251030 0 13.41 13.975 13.25 13.39 2207652 13.39 down down correct
SNES.US SenesTech Inc 20251030 0 3.4 3.47 3.25 3.35 63325 3.35 down down correct
SNEX.US StoneX Group Inc 20251030 0 92.32 94.28 92.05 93.43 483095 93.43 up up correct
SNFCA.US Security National Financial Corporation 20251030 0 8.04 8.14 8.02 8.02 11698 8.02 down down correct
SNGX.US Soligenix Inc 20251030 0 1.55 1.57 1.51 1.51 247200 1.51 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20251030 0 3.95 4 3.85 3.95 17000 3.95
SNPS.US Synopsys Inc 20251030 0 450 452.77 438.5501 442.93 1717041 442.93 down down correct
SNSE.US Sensei Biotherapeutics Inc 20251030 0 11.4 12.4 9.2572 9.4553 262190 9.4553 down down correct
SNT.US Senstar Technologies Ltd. 20251030 0 4.83 4.9899 4.75 4.86 25040 4.86 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20251030 0 2.55 2.59 2.52 2.54 10900 2.54 down down correct
SNY.US Sanofi 20251030 0 50.93 51.33 50.84 50.94 2785600 50.94 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20251030 0 30.435 30.915 28.98 29.03 70598700 29.03 down down correct
SOHO.US Sotherly Hotels Inc 20251030 0 2.12 2.13 2.12 2.12 407010 2.12
SOHOB.US Sotherly Hotels Inc 20251030 0 16.69 16.87 16.63 16.7 14200 16.7 up up correct
SOHON.US Sotherly Hotels Inc 20251030 0 15.6 15.9 15.58 15.71 8700 15.71 up up correct
SOHOO.US Sotherly Hotels Inc 20251030 0 17.06 17.138 16.93 16.93 25200 16.93 down down correct
SOHU.US Sohu.com Limited 20251030 0 14.8 15.07 14.51 14.83 35611 14.83 up up correct
SONM.US Sonim Technologies Inc 20251030 0 10.68 11.255 10.68 11.12 52200 11.12 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20251030 0 4.73 5 4.53 4.7 432039 4.7 down down correct
SONO.US Sonos Inc 20251030 0 16.53 16.98 16.4336 16.86 1049686 16.86 up up correct
SOPA.US Society Pass Incorporated Common Stock 20251030 0 2.77 2.77 2.52 2.57 223100 2.57 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20251030 0 4.56 5.2986 4.55 5.19 606626 5.19 up up correct
SOTK.US Sono 20251030 0 4.69 4.84 4.36 4.6 50180 4.6 down down correct
SPCB.US SuperCom Ltd 20251030 0 11.4 11.5 10.815 10.995 70469 10.995 down down correct
SPFI.US South Plains Financial Inc 20251030 0 35.67 36.65 35.6 36.14 40400 35.9925 up up correct
SPNS.US Sapiens International Corporation N.V 20251030 0 43.04 43.1 43.04 43.05 274470 43.05 up up correct
SPOK.US Spok Holdings Inc 20251030 0 14.58 14.58 13.36 13.83 597870 13.5062 down down correct
SPRB.US Spruce Biosciences Inc 20251030 0 116 119.5397 103.21 107.25 226872 107.25 down down correct
SPRO.US Spero Therapeutics Inc 20251030 0 2.33 2.44 2.31 2.36 332813 2.36 up up correct
SPSC.US SPS Commerce Inc 20251030 0 105.03 106.5 103.54 103.89 431233 103.89 down down correct
SPT.US Sprout Social Inc 20251030 0 10.41 10.5792 9.99 10.01 1102653 10.01 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20251030 0 2.6 2.615 2.4 2.46 564222 2.46 down down correct
SPWR.US SunPower Corporation 20251030 0 1.875 1.91 1.8 1.8 1872100 1.8 down down correct
SQFT.US Presidio Property Trust Inc 20251030 0 6.12 6.225 6 6.21 37503 6.21 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20251030 0 15.5 15.51 15.4 15.51 3200 14.93 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20251030 0 25.89 26.22 25.075 25.49 2582700 25.49 down down correct
SRAX.US SRAX Inc 20251030 0 0.0115 0.0115 0.0111 0.0111 9600 0.0111 down down correct
SRCE.US 1st Source Corporation 20251030 0 58.78 60.3 58.56 59.56 85833 58.8164 up up correct
SRDX.US Surmodics Inc 20251030 0 26.9 27.81 26.75 27.17 78154 27.17 up up correct
SRNE.US Sorrento Therapeutics Inc 20251030 0 0.007 0.0093 0.0068 0.0076 122976 0.0076 up up correct
SRPT.US Sarepta Therapeutics Inc 20251030 0 23.22 23.39 22.7883 23.25 3421285 23.25 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20251030 0 63.34 63.34 63.34 63.34 0 52.3201
SRRK.US Scholar Rock Holding Corporation 20251030 0 28.95 30.15 28.95 29.37 1473793 29.37 up down incorrect
SRTS.US Sensus Healthcare Inc 20251030 0 3.18 3.3 3.13 3.18 72134 3.18
SRZN.US Surrozen Inc. Common Stock 20251030 0 13.42 14 13.42 13.65 29258 13.65 up down incorrect
SRZNW.US Surrozen Inc. Warrant 20251030 0 0.0126 0.0239 0.009 0.0102 65269 0.0102 down up incorrect
SSB.US South State Corporation 20251030 0 88.03 89.59 87.95 88.14 966200 87.0431 up down incorrect
SSBI.US Summit State Bank 20251030 0 10.85 11 10.35 10.77 41256 10.77 down up incorrect
SSKN.US STRATA Skin Sciences Inc 20251030 0 1.7 1.92 1.69 1.83 470300 1.83 up up correct
SSNC.US SS&C Technologies Holdings Inc 20251030 0 83.3 84.61 83.14 83.64 1561600 83.0782 up up correct
SSP.US The E.W. Scripps Company 20251030 0 2.29 2.365 2.26 2.31 454885 2.31 up up correct
SSRM.US SSR Mining Inc 20251030 0 22.5 23.0413 22.1 22.93 2209256 22.93 up up correct
SSSS.US SuRo Capital Corp 20251030 0 9.23 10.29 9.15 10.22 1142500 9.9348 up up correct
SSTI.US ShotSpotter Inc 20251030 0 9.15 9.6 9.13 9.2 175017 9.2 up up correct
SSYS.US Stratasys Ltd 20251030 0 11 11.04 10.76 10.78 600894 10.78 down down correct
STAA.US STAAR Surgical Company 20251030 0 26.56 26.57 26.04 26.53 505243 26.53 down down correct
STAB.US Statera Biopharma Inc 20251030 0 0.0001 0.0001 0.0001 0.0001 250 0.0001
STBA.US S&T Bancorp Inc 20251030 0 36.07 36.94 35.975 36.71 302813 36.0736 up up correct
STEP.US StepStone Group Inc 20251030 0 62.32 63.11 61.495 62 511200 61.3549 down down correct
STGW.US MDC Partners Inc 20251030 0 4.75 4.815 4.63 4.67 1035604 4.67 down down correct
STIM.US Neuronetics Inc 20251030 0 2.91 3.0461 2.68 2.7 1310396 2.7 down down correct
STKL.US SunOpta Inc 20251030 0 5.41 5.42 5.29 5.3 584254 5.3 down down correct
STKS.US The ONE Group Hospitality Inc 20251030 0 2.47 2.47 2.38 2.42 82871 2.42 down down correct
STLD.US Steel Dynamics Inc 20251030 0 162.67 163.25 158.01 158.18 1269159 157.7176 down down correct
STNE.US StoneCo Ltd 20251030 0 18.82 19.165 18.67 18.69 2932332 18.69 down down correct
STOK.US Stoke Therapeutics Inc 20251030 0 31.2 32.55 31 31.7 656800 31.7 up up correct
STRA.US Strategic Education Inc 20251030 0 78.53 80.2 78.51 79.22 164138 78.6108 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20251030 0 98.98 99.02 98.77 98.89 994500 95.3335 down down correct
STRL.US Sterling Construction Company Inc 20251030 0 394.37 403.02 375.29 379.03 633461 379.03 down down correct
STRO.US Sutro Biopharma Inc 20251030 0 1.03 1.17 1.02 1.16 85466 11.6 up up correct
STRR.US Star Equity Holdings Inc 20251030 0 11.14 11.2 10.92 10.99 5000 10.99 down down correct
STRRP.US Star Equity Holdings Inc 20251030 0 9.7 9.87 9.7 9.83 700 9.3476 up up correct
STRS.US Stratus Properties Inc 20251030 0 18.84 19.195 18.81 18.81 3493 18.81 down down correct
STRT.US Strattec Security Corporation 20251030 0 66.45 69.5668 66.45 67.93 47037 67.93 up up correct
STTK.US Shattuck Labs Inc 20251030 0 1.92 1.98 1.87 1.92 53700 1.92
STX.US Seagate Technology Holdings plc 20251030 0 258.21 274.48 258 268.335 7175670 267.6329 up up correct
SUNS.US SLR Senior Investment Corp 20251030 0 9.64 9.804 9.45 9.48 34600 9.1895 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20251030 0 55.61 57.65 55.02 56.5 859196 56.5 up down incorrect
SURG.US SurgePays Inc. Common Stock 20251030 0 2.77 2.81 2.66 2.72 50400 2.72 down up incorrect
SVA.US Sinovac Biotech Ltd 20251030 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20251030 0 2.15 2.2 2.13 2.16 871122 2.1494 up up correct
SVRA.US Savara Inc 20251030 0 4.22 4.505 4.15 4.3 6166127 4.3 up down incorrect
SVVC.US Firsthand Technology Value Fund Inc 20251030 0 0.05 0.05 0.05 0.05 0 0.05
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20251030 0 1.8 1.9 1.7805 1.89 56469 1.89 up down incorrect
SWAGW.US Software Acquisition Group Inc. III Warrant 20251030 0 0.1145 0.1145 0.1145 0.1145 228 0.1145
SWBI.US Smith & Wesson Brands Inc 20251030 0 9.9 9.96 9.74 9.77 377700 9.65 down up incorrect
SWIM.US Latham Group Inc 20251030 0 7.26 7.49 7.195 7.25 1017474 7.25 down up incorrect
SWKH.US SWK Holdings Corporation 20251030 0 16.2 16.23 16.06 16.15 8200 16.15 down down correct
SWKS.US Skyworks Solutions Inc 20251030 0 78.74 81.12 78.485 79.16 3923967 77.3405 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20251030 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20251030 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20251030 0 1.38 1.38 1.33 1.36 24 204 down down correct
SY.US So 20251030 0 2.89 3 2.8 2.81 505177 2.81 down down correct
SYBT.US Stock Yards Bancorp Inc 20251030 0 66.32 68.1882 65.68 65.71 103234 65.406 down down correct
SYBX.US Synlogic Inc 20251030 0 1.77 1.8 1.69 1.71 105220 1.71 down down correct
SYNA.US Synaptics Incorporated 20251030 0 69.66 71.91 69.5 70.44 363232 70.44 up up correct
SYPR.US Sypris Solutions Inc 20251030 0 1.98 2.04 1.95 2.02 28304 2.02 up up correct
SYRS.US Syros Pharmaceuticals Inc 20251030 0 0.0008 0.0008 0.0004 0.0004 4987 0.0004 down down correct
SZZLU.US Sizzle Acquisition Corp. Unit 20251030 0 10.32 10.32 10.32 10.32 0 10.32
TACO.US Del Taco Restaurants Inc 20251030 0 10.2 10.21 10.16 10.21 1517100 10.21 up up correct
TACT.US TransAct Technologies Incorporated 20251030 0 4.73 4.8 4.62 4.73 15017 4.73
TAIT.US Taitron Components Incorporated 20251030 0 2.41 2.45 2.27 2.335 20776 2.2403 down down correct
TAKMX.US TAKMX 20251030 0 8.38 8.38 8.38 8.38 0 8.2182
TALK.US Talkspace Inc 20251030 0 2.75 3.08 2.73 2.9 2464067 2.9 up up correct
TALKW.US Talkspace Inc 20251030 0 0.0524 0.0699 0.0493 0.06 173333 0.06 up up correct
TANH.US Tantech Holdings Ltd 20251030 0 1.56 1.56 1.39 1.41 200580 1.41 down down correct
TAOP.US Taoping Inc 20251030 0 2.45 2.49 2.35 2.4 20600 2.4 down down correct
TARA.US Protara Therapeutics Inc 20251030 0 5.17 5.28 5.0701 5.14 285951 5.14 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20251030 0 67.6 70.07 67 68.96 456100 68.96 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20251030 0 13.08 13.29 13.08 13.25 260000 13.25 up up correct
TATT.US TAT Technologies Ltd 20251030 0 43.53 43.58 41.5 41.66 165200 41.66 down down correct
TAYD.US Taylor Devices Inc 20251030 0 43.99 44.46 43.59 44.46 1400 44.46 up up correct
TBBK.US The Bancorp Inc 20251030 0 77.76 79.3 76.61 77.2 592689 77.2 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20251030 0 3.47 3.52 3.455 3.48 2101357 3.48 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20251030 0 0.0801 0.125 0.0725 0.125 37448 0.125 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20251030 0 19.95 20.1 19.85 20.1 53800 19.6963 up up correct
TBLT.US ToughBuilt Industries Inc 20251030 0 0.11 0.11 0.11 0.11 0 0.11
TBPH.US Theravance Biopharma Inc 20251030 0 14.17 14.35 14.15 14.3 242284 14.3 up up correct
TC.US TuanChe ADR 20251030 0 15.39 15.6 14.55 15.17 9300 15.17 down down correct
TCBC.US TC Bancshares Inc. Common Stock 20251030 0 19.689 19.88 19.689 19.88 10600 19.88 up up correct
TCBI.US Texas Capital Bancshares Inc 20251030 0 83.28 85.17 82.02 82.14 508278 82.14 down down correct
TCBIO.US Texas Capital Bancshares Inc 20251030 0 20.93 21.16 20.8 21 41200 20.3156 up up correct
TCBK.US TriCo Bancshares 20251030 0 43.95 44.57 43.58 43.86 160741 43.2111 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20251030 0 16.14 16.2 16 16.079 8200 15.9986 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20251030 0 36.58 37.6798 35.91 36.83 70343 36.83 up up correct
TCCO.US Technical Communications Corporation 20251030 0 0.0001 0.0001 0.0001 0.0001 11893 0.0001
TCMD.US Tactile Systems Technology Inc 20251030 0 15.09 15.31 14.995 15.07 98510 15.07 down down correct
TCOM.US Trip.com Group Limited 20251030 0 70.65 71.4 70.4 70.55 1312544 70.55 down down correct
TCPC.US BlackRock TCP Capital Corp 20251030 0 5.76 5.81 5.66 5.7 577547 5.4572 down down correct
TCRX.US Tscan Therapeutics Inc 20251030 0 1.93 2.0145 1.74 1.86 1239562 1.86 down down correct
TCX.US Tucows Inc 20251030 0 18.07 18.68 18.07 18.59 19412 18.59 up up correct
TDAC.US Trident Acquisitions Corp 20251030 0 10.45 10.45 10.45 10.45 207847 10.45
TDACU.US Trident Acquisitions Corp 20251030 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20251030 0 18.35 18.4 18.15 18.19 111828 17.8506 down down correct
TDUP.US ThredUp Inc 20251030 0 9.12 9.12 8.49 8.62 2020037 8.62 down down correct
TEAM.US Atlassian Corporation Plc 20251030 0 157.945 165 157.26 160.67 5494295 160.67 up up correct
TECH.US Bio 20251030 0 61.85 62.23 60.81 60.96 1424913 60.7961 down down correct
TECTP.US Tectonic Financial Inc 20251030 0 10.99 11.095 10.99 11.095 2800 10.5189 up up correct
TELA.US TELA Bio Inc 20251030 0 1.31 1.3881 1.29 1.3 32483 1.3 down down correct
TENB.US Tenable Holdings Inc 20251030 0 29.3 30.13 28.63 28.845 2478490 28.845 down down correct
TENX.US Tenax Therapeutics Inc 20251030 0 7.57 7.7226 7.3 7.47 88140 7.47 down down correct
TER.US Teradyne Inc 20251030 0 172.75 179.21 171.7 176.88 5268400 176.6726 up up correct
TERN.US Terns Pharmaceuticals Inc 20251030 0 7.91 8.59 7.8691 8.16 2067284 8.16 up up correct
TFC.US PR 20251030 0 20.25 20.2792 20.09 20.1 46483 19.4929 down down correct
TFSL.US TFS Financial Corporation 20251030 0 13.4 13.56 13.175 13.25 446307 12.9898 down down correct
TGLS.US Tecnoglass Inc 20251030 0 58.82 60.2 58.54 58.77 177800 58.599 down down correct
TGTX.US TG Therapeutics Inc 20251030 0 33.84 34.785 33.6 34.02 1526063 34.02 up up correct
TH.US Target Hospitality Corp 20251030 0 7.3 7.65 7.24 7.62 629434 7.62 up down incorrect
THFF.US First Financial Corporation 20251030 0 53.59 55.76 53.59 54.19 64412 53.6877 up down incorrect
THRM.US Gentherm Incorporated 20251030 0 36.7 37.32 36.41 36.6 244492 36.6 down down correct
THRY.US Thryv Holdings Inc 20251030 0 10.89 10.9 7.84 8.17 4576182 8.17 down down correct
TIGO.US Millicom International Cellular S.A 20251030 0 46.32 47.405 46.32 46.78 567600 46.0943 up down incorrect
TIGR.US UP Fintech Holding Limited 20251030 0 10.44 10.7 10.32 10.49 2631377 10.49 up down incorrect
TIL.US Instil Bio Inc 20251030 0 17.51 18.2 17.01 17.16 54490 17.16 down up incorrect
TILE.US Interface Inc 20251030 0 26.59 26.97 26.06 26.67 482671 26.6508 up down incorrect
TIPLX.US Total Income + Real Estate Fund Class L 20251030 0 24.22 24.22 24.22 24.22 0 24.22
TIPPX.US Total Income + Real Estate Fund CL C 20251030 0 22.72 22.72 22.72 22.72 0 22.72
TIPRX.US Totl In Rl Est A 20251030 0 24.74 24.74 24.74 24.74 0 24.74
TIPT.US Tiptree Inc 20251030 0 17.48 17.895 17.48 17.58 186043 17.5251 up down incorrect
TIPWX.US Total Income + Real Estate Fund CL I 20251030 0 25.52 25.52 25.52 25.52 0 25.1846
TIRX.US Tian Ruixiang Holdings Ltd 20251030 0 0.98 1 0.94 0.98 28122 0.98
TITN.US Titan Machinery Inc 20251030 0 16.47 16.8863 16.335 16.38 204125 16.38 down up incorrect
TIVC.US Tivic Health Systems Inc. Common Stock 20251030 0 2.56 2.571 2.4 2.5 32700 2.5 down up incorrect
TKNO.US Alpha Teknova Inc. Common Stock 20251030 0 5.33 5.38 5.03 5.06 76475 5.06 down up incorrect
TLF.US Tandy Leather Factory Inc 20251030 0 2.96 3.02 2.957 3 29135 1.7324 up up correct
TLIS.US Talis Biomedical Corporation 20251030 0 1.6 1.6 1.6 1.6 2000 1.6
TLRY.US Tilray Inc 20251030 0 1.34 1.36 1.28 1.29 7608368 12.9 down down correct
TLS.US Telos Corporation 20251030 0 6.89 7.08 6.87 6.87 450978 6.87 down down correct
TLSA.US Tiziana Life Sciences PLC 20251030 0 1.87 1.96 1.78 1.84 314100 1.84 down down correct
TMC.US TMC the metals company Inc 20251030 0 7.05 7.295 6.79 7.12 7029331 7.12 up up correct
TMCI.US Treace Medical Concepts Inc 20251030 0 6.48 6.4809 6.275 6.35 198681 6.35 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20251030 0 1.52 1.6 1.462 1.55 83700 1.55 up up correct
TMDX.US TransMedics Group Inc 20251030 0 127.5 139.45 120.8 135.79 2757700 135.79 up up correct
TMUS.US T 20251030 0 215.22 215.98 209.58 210.65 6235200 208.6084 down down correct
TNDM.US Tandem Diabetes Care Inc 20251030 0 15.05 15.43 14.51 14.59 1800800 14.59 down down correct
TNGX.US Bctg Acquisition Corp 20251030 0 7.83 8.175 7.7234 7.97 2077461 7.97 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20251030 0 18.57 18.96 18 18.06 507800 18.06 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20251030 0 1.37 1.4499 1.22 1.26 6867783 1.26 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20251030 0 4.582 4.8 4.5601 4.59 1400149 4.59 up up correct
TOIIW.US The Oncology Institute Inc 20251030 0 0.259 0.259 0.2589 0.2589 34896 0.2589 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20251030 0 0.9622 1.0199 0.941 0.976 27470 0.976 up up correct
TOPS.US Top Ships Inc 20251030 0 6 6.11 5.98 6.1 4100 6.1 up up correct
TOUR.US Tuniu Corporation 20251030 0 0.8499 0.86 0.8499 0.857 141913 0.857 up up correct
TOWN.US TowneBank 20251030 0 32.51 33.01 32.49 32.69 267214 32.4306 up up correct
TPST.US Tempest Therapeutics Inc 20251030 0 10.67 10.925 10.36 10.52 20765 10.52 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20251030 0 6.83 7.02 6.6 6.9 128629 6.9 up up correct
TREE.US LendingTree Inc 20251030 0 66.65 68.32 62.755 64.22 589846 64.22 down down correct
TRIB.US Trinity Biotech plc 20251030 0 1.01 1.02 0.98 1 97300 1 down down correct
TRIL.US Trillium Therapeutics Inc 20251030 0 20.65 20.74 20.534 20.534 1400 20.534 down down correct
TRIN.US Trinity Capital Inc 20251030 0 15.06 15.1882 14.915 15.03 486088 14.2115 down down correct
TRIP.US TripAdvisor Inc 20251030 0 15.8 16.32 15.72 16.19 2176038 16.19 up up correct
TRMB.US Trimble Inc 20251030 0 79.29 80.445 78.64 78.87 1180168 78.87 down down correct
TRMD.US TORM plc 20251030 0 21.67 21.925 21.61 21.64 280600 21.0536 down down correct
TRMK.US Trustmark Corporation 20251030 0 37.87 38.34 37.18 37.24 703513 36.8023 down down correct
TRNS.US Transcat Inc 20251030 0 74.07 76.01 73.65 73.88 110634 73.88 down up incorrect
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20251030 0 2.52 2.556 2.375 2.4 1323900 2.4 down up incorrect
TROO.US TROOPS Inc 20251030 0 1.54 1.58 1.5 1.5 32000 1.5 down up incorrect
TROW.US T. Rowe Price Group Inc 20251030 0 103.29 103.94 102 102.13 2113211 100.8935 down up incorrect
TRS.US TriMas Corporation 20251030 0 36.95 37.57 35.6 35.83 336500 35.7484 down up incorrect
TRST.US TrustCo Bank Corp NY 20251030 0 37.5 38.18 37.38 37.64 106979 36.9906 up down incorrect
TRTN.US PE 20251030 0 19.6 19.6 19.35 19.5 5681 19.1421 down up incorrect
TRUE.US TrueCar Inc 20251030 0 2.29 2.3165 2.28 2.28 421300 2.28 down up incorrect
TRUP.US Trupanion Inc 20251030 0 41.49 41.785 40.12 40.48 389345 40.48 down up incorrect
TRVG.US trivago N.V 20251030 0 3.22 3.29 3.22 3.24 26999 3.24 up down incorrect
TRVI.US Trevi Therapeutics Inc 20251030 0 10.52 11.18 10.48 11.17 1304322 11.17 up down incorrect
TRVN.US Trevena Inc 20251030 0 0.012 0.012 0.012 0.012 300 0.012
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20251030 0 30.2 30.635 29.45 29.885 154081 29.885 down down correct
TSBK.US Timberland Bancorp Inc 20251030 0 31.395 31.42 31.19 31.25 5065 30.7613 down down correct
TSCO.US Tractor Supply Company 20251030 0 54.22 54.93 53.52 54.12 4235000 53.6448 down down correct
TSEM.US Tower Semiconductor Ltd 20251030 0 82.53 85.28 81.65 83.8 1585072 83.8 up up correct
TSHA.US Taysha Gene Therapies Inc 20251030 0 4.98 5.188 4.905 4.91 2391800 4.91 down down correct
TSIFX.US TSIFX 20251030 0 2.94 2.94 2.94 2.94 0 2.94
TSLA.US Tesla Inc 20251030 0 451.05 455.06 439.61 440.1 72447900 440.1 down down correct
TTD.US The Trade Desk Inc 20251030 0 49.555 50.57 48.78 48.97 7389735 48.97 down up incorrect
TTEC.US TTEC Holdings Inc 20251030 0 3.37 3.485 3.35 3.35 110977 3.35 down up incorrect
TTEK.US Tetra Tech Inc 20251030 0 31.77 32.37 31.57 32.18 1764900 32.0681 up down incorrect
TTGT.US TechTarget Inc 20251030 0 5.46 5.66 5.42 5.5 266600 5.5 up down incorrect
TTMI.US TTM Technologies Inc 20251030 0 60.64 62.41 57 61.98 4811025 61.98 up down incorrect
TTOO.US T2 Biosystems Inc 20251030 0 0.011 0.012 0.011 0.011 4300 0.011
TTSH.US Tile Shop Holdings Inc. Common Stock 20251030 0 6.25 6.29 6.22 6.26 70519 6.26 up up correct
TTWO.US Take 20251030 0 251.46 255.975 250 252.78 1265081 252.78 up up correct
TUSK.US Mammoth Energy Services Inc 20251030 0 2.07 2.25 2.07 2.13 118875 2.13 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20251030 0 12 12 12 12 0 12
TVACW.US Thayer Ventures Acquisition Corporation 20251030 0 1.7717 1.7717 1.3107 1.4001 3453 1.4001 down down correct
TVTX.US Travere Therapeutics Inc 20251030 0 30.08 30.48 29.57 29.65 1837498 29.65 down down correct
TW.US Tradeweb Markets Inc 20251030 0 104.49 108.46 103.5 104.15 1967800 103.917 down down correct
TWIN.US Twin Disc Incorporated 20251030 0 15.7 16.05 15.11 15.6 14880 15.5244 down down correct
TWST.US Twist Bioscience Corporation 20251030 0 31.99 32.75 30.915 31.17 1105912 31.17 down down correct
TXG.US 10x Genomics Inc 20251030 0 12.76 13.055 12.34 12.44 1869200 12.44 down down correct
TXMD.US TherapeuticsMD Inc 20251030 0 1.23 1.28 1.2 1.24 39500 1.24 up up correct
TXN.US Texas Instruments Incorporated 20251030 0 160.15 162.64 159.97 160.51 9477600 158.0583 up up correct
TXRH.US Texas Roadhouse Inc 20251030 0 168.26 168.555 161.96 165.42 1358041 164.7618 down down correct
TYRA.US Tyra Biosciences Inc 20251030 0 15.16 15.77 15.1 15.68 263049 15.68 up up correct
TZOO.US Travelzoo 20251030 0 8.06 8.32 7.92 8.05 271200 8.05 down down correct
UAL.US United Airlines Holdings Inc 20251030 0 94.93 95.76 92.34 93.38 6272300 93.38 down down correct
UBCP.US United Bancorp Inc 20251030 0 13.05 13.1 13.05 13.1 4094 12.9214 up up correct
UBFO.US United Security Bancshares 20251030 0 9.16 9.29 9.15 9.15 14752 9.0426 down down correct
UBOH.US United Bancshares Inc 20251030 0 35.0595 35.0595 35.0595 35.0595 200 34.8254
UBSI.US United Bankshares Inc 20251030 0 35.68 36.36 35.665 35.77 684054 35.4261 up up correct
UCL.US uCloudlink Group Inc 20251030 0 2.1702 2.1702 2.16 2.16 3229 2.16 down down correct
UCTT.US Ultra Clean Holdings Inc 20251030 0 28.16 28.84 26.83 26.93 645509 26.93 down down correct
UDMY.US Udemy Inc. Common Stock 20251030 0 6.21 6.31 5.6 5.63 5290572 5.63 down down correct
UEIC.US Universal Electronics Inc 20251030 0 3.95 4.0388 3.86 3.9 68279 3.9 down down correct
UFCS.US United Fire Group Inc 20251030 0 30.04 30.52 30.04 30.32 102524 30.0264 up up correct
UFPI.US UFP Industries Inc 20251030 0 88.78 93.5 88.78 91.8 564700 91.1346 up up correct
UFPT.US UFP Technologies Inc 20251030 0 188.5 193.325 184.78 185.28 110221 185.28 down down correct
UG.US United 20251030 0 7.36 7.36 7.3 7.3 533 7.0448 down down correct
UGRO.US urban 20251030 0 0.367 0.389 0.36 0.374 7388 9.35 up up correct
UHAL.US AMERCO 20251030 0 53.28 53.63 52.44 52.6 141400 52.6 down down correct
UK.US Ucommune International Ltd 20251030 0 0.99 1 0.9425 0.995 16253 0.995 up up correct
UKOMW.US Ucommune International Ltd 20251030 0 0.0039 0.0041 0.0034 0.0034 13772 0.0034 down down correct
ULBI.US Ultralife Corporation 20251030 0 6.81 6.9499 6.74 6.86 25749 6.86 up up correct
ULCC.US Frontier Group Holdings Inc 20251030 0 3.77 3.86 3.65 3.68 4058548 3.68 down down correct
ULH.US Universal Logistics Holdings Inc 20251030 0 16.67 16.91 16.315 16.39 37304 16.2754 down down correct
ULTA.US Ulta Beauty Inc 20251030 0 506.07 519.3 498 509.66 496700 509.66 up up correct
UMBF.US UMB Financial Corporation 20251030 0 108.15 110.85 107.25 107.515 583008 107.1093 down down correct
UNB.US Union Bankshares Inc 20251030 0 22.19 22.93 21.99 22.64 35200 22.3137 up up correct
UNCY.US Unicycive Therapeutics Inc. 20251030 0 4.83 5.065 4.765 4.81 523200 4.81 down down correct
UNIT.US Uniti Group Inc 20251030 0 5.74 5.86 5.64 5.81 2418259 5.81 up up correct
UNTY.US Unity Bancorp Inc 20251030 0 45.61 47 45.47 45.61 25170 45.3393
UONE.US Urban One Inc 20251030 0 1.28 1.3 1.26 1.29 1710 12.9 up up correct
UONEK.US Urban One Inc 20251030 0 0.61 0.6136 0.586 0.6136 831 6.136 up up correct
UPC.US Universe Pharmaceuticals INC 20251030 0 4.88 4.9552 4.7 4.7 18885 4.7 down down correct
UPLD.US Upland Software Inc 20251030 0 2.06 2.08 2 2.05 90448 2.05 down down correct
UPST.US Upstart Holdings Inc 20251030 0 47.45 47.75 44.65 44.96 8035100 44.96 down down correct
UPWK.US Upwork Inc 20251030 0 16.78 16.96 16.27 16.31 2377617 16.31 down down correct
URBN.US Urban Outfitters Inc 20251030 0 66.21 67.32 64.43 65.83 1745400 65.83 down down correct
URGN.US UroGen Pharma Ltd 20251030 0 19.73 20.1984 19.17 19.85 688059 19.85 up up correct
UROY.US Uranium Royalty Corp 20251030 0 4.75 4.9599 4.66 4.9 3770993 4.9 up up correct
USAU.US U.S. Gold Corp 20251030 0 15.37 15.82 15.36 15.56 187000 15.56 up up correct
USCB.US US Century Bank 20251030 0 17.26 17.5 17.15 17.2 49577 16.9958 down down correct
USEG.US U.S. Energy Corp 20251030 0 1.17 1.2 1.135 1.16 568785 1.16 down down correct
USIO.US Usio Inc 20251030 0 1.42 1.45 1.4 1.43 79983 1.43 up up correct
USLM.US United States Lime & Minerals Inc 20251030 0 130.35 132.08 120.43 122.6 90500 122.4685 down down correct
USQIX.US USQ Core Real Estate Fund 20251030 0 21.63 21.63 21.63 21.63 0 21.0718
USQSX.US USQ Core Real Estate Fund 20251030 0 21.76 21.76 21.76 21.76 0 21.76
UTHR.US United Therapeutics Corporation 20251030 0 451.29 456.745 445.87 453.53 544906 453.53 up up correct
UTMD.US Utah Medical Products Inc 20251030 0 57.02 57.79 55.65 56.6 6047 56.2948 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20251030 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20251030 0 2.49 2.56 2.48 2.56 11300 2.56 up up correct
UVSP.US Univest Financial Corporation 20251030 0 29.47 30.12 29.47 29.68 93715 29.2717 up up correct
UXIN.US Uxin Limited 20251030 0 2.58 2.68 2.4605 2.53 149500 2.53 down down correct
VABK.US Virginia National Bankshares Corporation 20251030 0 39.64 40.84 39.64 40.3 10265 39.5861 up up correct
VALN.US Valneva SE 20251030 0 9.13 9.3463 9.12 9.13 7186 9.13
VALU.US Value Line Inc 20251030 0 37.29 37.68 36.64 36.64 5202 36.3286 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20251030 0 0.001 0.001 0.0001 0.0001 464 0.0001 down down correct
VBNK.US VersaBank Common Shares 20251030 0 11.82 11.98 11.82 11.85 14852 11.8355 up up correct
VC.US Visteon Corporation 20251030 0 103.53 106.47 103.23 105.35 533000 104.6495 up up correct
VCEL.US Vericel Corporation 20251030 0 34.89 35.61 34.22 34.53 595244 34.53 down up incorrect
VCNX.US Vaccinex Inc 20251030 0 0.58 0.71 0.58 0.69 1700 0.69 up down incorrect
VCRRX.US Versus Capital Real Assets Fund LLC 20251030 0 28.73 28.73 28.73 28.73 0 27.8481
VCTR.US Victory Capital Holdings Inc 20251030 0 62.27 62.98 61.88 61.88 377122 61.3994 down up incorrect
VCYT.US Veracyte Inc 20251030 0 35.39 36.14 35.18 35.33 522192 35.33 down up incorrect
VECO.US Veeco Instruments Inc 20251030 0 29.25 29.88 28.89 29.16 660332 29.16 down up incorrect
VEEE.US Twin Vee PowerCats Co. Common Stock 20251030 0 2.1212 2.15 2.0801 2.14 21537 2.14 up down incorrect
VELO.US Velocity Acquisition Corp 20251030 0 5.3 5.63 4.9 4.99 520600 4.99 down up incorrect
VEON.US VEON Ltd 20251030 0 48.39 49 46.85 47.56 99900 47.56 down down correct
VERA.US Vera Therapeutics Inc 20251030 0 29.07 30.41 29.005 29.67 1022657 29.67 up up correct
VERB.US Verb Technology Company Inc 20251030 0 4.4 4.4 4.045 4.2 440170 4.2 down down correct
VERI.US Veritone Inc 20251030 0 6.29 6.33 5.9 6.015 5321499 6.015 down down correct
VERO.US Venus Concept Inc 20251030 0 2.16 2.184 2.08 2.11 20600 2.11 down down correct
VERU.US Veru Inc 20251030 0 2.85 3.13 2.76 3.01 765754 3.01 up up correct
VERX.US Vertex Inc 20251030 0 22.97 23.301 22.59 22.6 1539900 22.6 down down correct
VFF.US Village Farms International Inc 20251030 0 3.05 3.11 3.01 3.07 991519 3.07 up up correct
VFLEX.US VFLEX 20251030 0 27.33 27.33 27.33 27.33 0 26.6987
VG.US Vonage Holdings Corp 20251030 0 8.71 8.96 8.56 8.58 8249800 8.5563 down up incorrect
VIA.US Via Renewables Inc 20251030 0 53 55.2 52.63 53.27 80200 53.27 up down incorrect
VIASP.US Via Renewables Inc 20251030 0 25.32 25.45 25.32 25.45 1000 24.7897 up up correct
VIAV.US Viavi Solutions Inc 20251030 0 15.85 17.43 15.8 17.1 19891029 17.1 up up correct
VICR.US Vicor Corporation 20251030 0 90.05 91.88 89.56 91.42 309431 91.42 up up correct
VINC.US Vincerx Pharma Inc 20251030 0 0.0002 0.005 0.0002 0.005 86706 0.005 up up correct
VINP.US Vinci Partners Investments Ltd 20251030 0 11.23 11.425 11.23 11.36 94200 11.2164 up up correct
VIOT.US Viomi Technology Co. Ltd 20251030 0 3.09 3.12 2.97 2.97 209322 2.97 down down correct
VIR.US Vir Biotechnology Inc 20251030 0 5.81 6.1211 5.785 5.93 1320163 5.93 up up correct
VIRC.US Virco Mfg. Corporation 20251030 0 7.23 7.42 7.08 7.26 73793 7.2328 up up correct
VIRT.US Virtu Financial Inc 20251030 0 34.67 35.51 34.325 34.62 1225970 34.1899 down down correct
VIRX.US Viracta Therapeutics Inc 20251030 0 0.0098 0.0098 0.0098 0.0098 0 0.0098
VISL.US Vislink Technologies Inc 20251030 0 2.51 2.51 2.47 2.48 1600 2.48 down down correct
VITL.US Vital Farms Inc 20251030 0 34.5 34.95 33.26 33.29 1590500 33.29 down down correct
VIVE.US Viveve Medical Inc 20251030 0 0.0001 0.0001 0.0001 0.0001 7017 0.0001
VKTX.US Viking Therapeutics Inc 20251030 0 36.55 39.57 36.5 38.17 7867264 38.17 up up correct
VLGEA.US Village Super Market Inc 20251030 0 31.45 31.57 30.9 31.5 59070 31.2793 up up correct
VLN.US WT 20251030 0 0.0751 0.0751 0.0751 0.0751 2610 0.0751
VLY.US Valley National Bancorp 20251030 0 10.94 11.07 10.81 10.85 8897000 10.7499 down down correct
VLYPO.US Valley National Bancorp 20251030 0 25.12 25.3999 25.101 25.3999 2002 24.9025 up up correct
VMAR.US Vision Marine Technologies Inc 20251030 0 1.5 1.52 1.45 1.47 1540 58.8 down down correct
VMD.US Viemed Healthcare Inc 20251030 0 6.52 6.56 6.36 6.39 106000 6.39 down down correct
VMEO.US Vimeo Inc 20251030 0 7.79 7.8 7.77 7.77 1038700 7.77 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20251030 0 4.98 4.98 4.32 4.32 2113811 4.32 down down correct
VNET.US 21Vianet Group Inc 20251030 0 10.78 10.87 10.34 10.41 3996100 10.41 down down correct
VNO.US PO 20251030 0 15.1 15.1 14.8 14.8 25087 14.5215 down down correct
VNOM.US Viper Energy Partners LP 20251030 0 37.07 37.52 36.73 37.25 1063266 36.2504 up up correct
VOD.US Vodafone Group Plc 20251030 0 11.87 11.9958 11.87 11.97 6687409 11.716 up up correct
VOR.US Vor Biopharma Inc 20251030 0 25.16 25.56 24.59 25 203700 25 down down correct
VRA.US Vera Bradley Inc 20251030 0 2.42 2.465 2.215 2.25 176861 2.25 down up incorrect
VRAR.US The Glimpse Group Inc. Common Stock 20251030 0 1.56 1.6 1.52 1.55 88100 1.55 down up incorrect
VRCA.US Verrica Pharmaceuticals Inc 20251030 0 3.63 3.63 3.43 3.53 44500 3.53 down up incorrect
VRDN.US Viridian Therapeutics Inc 20251030 0 22.92 24.23 22.92 23.66 1262600 23.66 up up correct
VREX.US Varex Imaging Corporation 20251030 0 11.89 12.09 11.686 11.85 226800 11.85 down down correct
VRM.US Vroom Inc 20251030 0 23.8 23.8 23.8 23.8 1500 23.8
VRME.US VerifyMe Inc 20251030 0 1.01 1.0313 0.9601 0.97 255800 0.97 down down correct
VRNS.US Varonis Systems Inc 20251030 0 32.45 35.81 32.271 35 9397900 35 up up correct
VRNT.US Verint Systems Inc 20251030 0 20.28 20.29 20.25 20.25 1678700 20.25 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20251030 0 0.021 0.021 0.021 0.021 600 0.021
VRRM.US Verra Mobility Corporation 20251030 0 25.38 25.449 23.11 23.49 2942800 23.49 down down correct
VRSK.US Verisk Analytics Inc 20251030 0 210.74 217.65 210.01 217.6 3877604 217.149 up up correct
VRSN.US VeriSign Inc 20251030 0 233.29 239.65 231 235.6 1192732 234.0044 up up correct
VRTS.US Virtus Investment Partners Inc 20251030 0 163.5 166.38 163 163.21 63841 158.4838 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20251030 0 417.19 422.95 415 419.89 1234430 419.89 up down incorrect
VS.US Versus Systems Inc 20251030 0 2.06 2.0894 1.99 2.01 7700 2.01 down up incorrect
VSAT.US Viasat Inc 20251030 0 37.94 39.98 37.85 38.97 3902600 38.97 up up correct
VSEC.US VSE Corporation 20251030 0 180.34 183.305 179.01 179.32 543371 179.2341 down down correct
VSSYW.US Versus Systems Inc 20251030 0 0.041 0.041 0.022 0.034 30400 0.034 down down correct
VSTA.US Vasta Platform Limited 20251030 0 4.92 4.95 4.84 4.91 10676 4.91 down down correct
VSTM.US Verastem Inc 20251030 0 8.82 9.43 8.73 9.23 3044800 9.23 up up correct
VTGN.US VistaGen Therapeutics Inc 20251030 0 3.96 4.07 3.69 3.75 340000 3.75 down down correct
VTRS.US Viatris Inc 20251030 0 10.27 10.47 10.26 10.36 7561000 10.2411 up up correct
VTSI.US VirTra Inc 20251030 0 5.93 6.01 5.8001 5.89 24800 5.89 down down correct
VTVT.US vTv Therapeutics Inc 20251030 0 21.07 21.07 21.07 21.07 0 21.07
VTYX.US Ventyx Biosciences Inc. Common Stock 20251030 0 7.27 8.52 7.2 8.42 5668994 8.42 up up correct
VUZI.US Vuzix Corporation 20251030 0 3.52 3.55 3.27 3.29 1327257 3.29 down down correct
VVOS.US Vivos Therapeutics Inc 20251030 0 2.61 2.68 2.57 2.58 94800 2.58 down down correct
VVPR.US VivoPower International PLC 20251030 0 4.74 4.74 4.47 4.54 170900 4.54 down down correct
VXRT.US Vaxart Inc 20251030 0 0.34 0.35 0.34 0.35 234300 0.35 up up correct
VYGR.US Voyager Therapeutics Inc 20251030 0 4.57 4.66 4.48 4.52 369900 4.52 down down correct
VYNE.US VYNE Therapeutics Inc 20251030 0 0.343 0.389 0.337 0.366 5219100 0.366 up up correct
WABC.US Westamerica Bancorporation 20251030 0 47.56 48.45 47.56 47.94 127835 47.0454 up up correct
WAFD.US Washington Federal Inc 20251030 0 29.07 29.615 29.07 29.26 552471 28.7705 up up correct
WAFDP.US Washington Federal Inc 20251030 0 16.64 16.64 16.52 16.54 11000 16.2479 down down correct
WAFU.US Wah Fu Education Group Limited 20251030 0 1.64 1.65 1.62 1.65 19100 1.65 up up correct
WAL.US PA 20251030 0 21.07 21.22 21 21.1 123274 20.8548 up up correct
WALD.US Waldencast Acquisition Corp 20251030 0 1.76 1.95 1.75 1.78 21800 1.78 up up correct
WALDW.US Waldencast Acquisition Corp 20251030 0 0.045 0.045 0.045 0.045 200 0.045
WASH.US Washington Trust Bancorp Inc 20251030 0 27.34 28 27.3 27.43 116493 26.9102 up up correct
WATT.US Energous Corporation 20251030 0 7.69 8.22 7.35 7.63 67600 7.63 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20251030 0 7.87 7.953 7.5 7.55 22600 7.55 down down correct
WB.US Weibo Corporation 20251030 0 11.01 11.05 10.91 10.94 828100 10.94 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20251030 0 34.91 35.65 34.85 35.03 493100 35.03 up down incorrect
WDAY.US Workday Inc 20251030 0 231.9 235.59 230.76 232.87 1947800 232.87 up down incorrect
WDC.US Western Digital Corporation 20251030 0 137.76 142 135.01 138.13 13870700 137.953 up down incorrect
WDFC.US WD 20251030 0 193.36 197 192.48 193.7 138500 192.74 up down incorrect
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20251030 0 1.85 1.85 1.85 1.85 0 1.85
WEN.US The Wendy's Company 20251030 0 8.5 8.66 8.39 8.51 6983600 8.216 up down incorrect
WERN.US Werner Enterprises Inc 20251030 0 26.98 26.98 25.2 25.39 3367937 25.2739 down down correct
WEYS.US Weyco Group Inc 20251030 0 28.7 29.3 28.7 29.3 22097 29.0724 up up correct
WFC.US PD 20251030 0 17.98 17.98 17.8 17.81 104460 17.2833 down down correct
WFCF.US Where Food Comes From Inc 20251030 0 12.4 12.4 12.39 12.39 1200 12.39 down down correct
WFCPX.US Wells Fargo & Co Non 20251030 0 17.2 17.2 17.2 17.2 0 16.9043
WFRD.US Weatherford International plc Ordinary Shares 20251030 0 72.56 74 71.55 72.55 710500 72.1041 down down correct
WHF.US WhiteHorse Finance Inc 20251030 0 7.24 7.28 7.12 7.13 81569 6.8483 down down correct
WHLM.US Wilhelmina International Inc 20251030 0 3 3 3 3 0 3
WHLR.US Wheeler Real Estate Investment Trust Inc 20251030 0 2.96 3.04 2.79 2.95 13967 17.7 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20251030 0 35.41 35.9 35.3 35.59 1100 35.59 up up correct
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20251030 0 115 115 115 115 0 115
WHLRP.US Wheeler Real Estate Investment Trust Inc 20251030 0 3.89 4.14 3.65 4.06 10300 4.06 up up correct
WILC.US G. Willi 20251030 0 21.03 21.2 20.65 21.17 3800 21.17 up up correct
WIMI.US WiMi Hologram Cloud Inc 20251030 0 3.81 3.87 3.64 3.66 219900 3.66 down down correct
WINA.US Winmark Corporation 20251030 0 400.18 405.1334 383.24 392.72 57763 390.9728 down down correct
WING.US Wingstop Inc 20251030 0 217.552 227.5 207 215.63 2255600 215.0735 down down correct
WINT.US Windtree Therapeutics Inc 20251030 0 0.1 0.1 0.09 0.1 76600 0.1
WINV.US WinVest Acquisition Corp. Common Stock 20251030 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20251030 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20251030 0 134.46 137.535 134.36 135.26 824000 135.26 up up correct
WKEY.US WISeKey International Holding AG 20251030 0 14.655 19.28 14.3 17.8 4278666 17.8 up up correct
WKHS.US Workhorse Group Inc 20251030 0 1.05 1.05 1 1.01 94700 12.12 down down correct
WKSP.US Worksport Ltd. Common Stock 20251030 0 3.21 3.22 3 3.03 294500 3.03 down down correct
WLDN.US Willdan Group Inc 20251030 0 92.19 93.53 90.82 92.04 208000 92.04 down down correct
WLFC.US Willis Lease Finance Corporation 20251030 0 131.42 133.71 130.02 130.31 36374 129.655 down down correct
WMG.US Warner Music Group Corp 20251030 0 31.32 32.01 30.96 31.79 2655450 31.3853 up up correct
WNEB.US Western New England Bancorp Inc 20251030 0 11.25 11.49 11.25 11.43 35856 11.3054 up up correct
WNW.US Wunong Net Technology Company Limited 20251030 0 1.68 1.775 1.53 1.53 17995 1.53 down down correct
WOOF.US Petco Health and Wellness Company Inc 20251030 0 3.46 3.465 3.37 3.4 2380800 3.4 down down correct
WORX.US SCWorx Corp 20251030 0 0.292 0.335 0.292 0.333 2763500 0.333 up up correct
WPRT.US Westport Fuel Systems Inc 20251030 0 2 2.03 1.99 1.99 31300 1.99 down down correct
WRAP.US Wrap Technologies Inc 20251030 0 2.61 2.83 2.575 2.72 361300 2.72 up up correct
WRLD.US World Acceptance Corporation 20251030 0 129.78 131.32 125.99 126.42 33200 126.42 down down correct
WSBC.US WesBanco Inc 20251030 0 29.89 30.43 29.6157 30.18 429337 29.5094 up up correct
WSBCP.US WesBanco Inc 20251030 0 25.36 25.37 25.36 25.36 10900 24.938
WSBF.US Waterstone Financial Inc 20251030 0 15.28 15.64 15.27 15.28 28800 15.1425
WSC.US WillScot Mobile Mini Holdings Corp 20251030 0 21.92 22.24 21.55 21.82 2392100 21.6712 down down correct
WSFS.US WSFS Financial Corporation 20251030 0 52.76 53.94 52.18 52.83 409551 52.5285 up up correct
WTBA.US West Bancorporation Inc 20251030 0 21.31 21.67 21.245 21.45 46282 20.9974 up up correct
WTER.US The Alkaline Water Company Inc 20251030 0 0.012 0.0139 0.011 0.0129 208702 0.129 up up correct
WTFC.US Wintrust Financial Corporation 20251030 0 127.18 129.68 126.68 127.66 359496 126.725 up up correct
WTW.US Weight Watchers International Inc 20251030 0 324.94 325.535 313.19 317 1128639 316.1257 down down correct
WVE.US Wave Life Sciences Ltd 20251030 0 8.37 8.68 8.22 8.3 4183490 8.3 down down correct
WVVI.US Willamette Valley Vineyards Inc 20251030 0 3.49 3.66 3.44 3.49 6000 3.49
WVVIP.US Willamette Valley Vineyards Inc 20251030 0 3.18 3.2 3.18 3.19 1996 2.9878 up up correct
WW.US WW International Inc 20251030 0 35 35.25 33.77 33.82 308100 33.82 down down correct
WWD.US Woodward Inc 20251030 0 265.15 270.21 264.08 265.49 680751 264.9872 up up correct
WYNN.US Wynn Resorts Limited 20251030 0 119.04 121.95 119.04 119.77 1111800 119.2619 up up correct
XAIR.US Beyond Air Inc 20251030 0 2.05 2.06 1.95 2 90402 2 down down correct
XBIO.US Xenetic Biosciences Inc 20251030 0 3.36 3.42 3.26 3.29 51796 3.29 down down correct
XBIT.US XBiotech Inc 20251030 0 2.35 2.41 2.3301 2.4 26854 2.4 up up correct
XCAPX.US ACAP Strategic Fund 20251030 0 29.66 29.66 29.66 29.66 0 29.66
XCUR.US Exicure Inc 20251030 0 4.45 4.51 4.42 4.44 9823 4.44 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20251030 0 22.55 22.55 22.55 22.55 0 22.55
XEL.US Xcel Energy Inc 20251030 0 81.09 82.69 78.43 81.59 9264008 80.9651 up up correct
XELA.US Exela Technologies Inc 20251030 0 0.08 0.08 0.05 0.05 1700 0.05 down down correct
XELB.US Xcel Brands Inc 20251030 0 1.23 1.26 1.17 1.2 115045 1.2 down down correct
XENE.US Xenon Pharmaceuticals Inc 20251030 0 41.85 42.955 41.85 42.67 726400 42.67 up up correct
XERS.US Xeris Pharmaceuticals Inc 20251030 0 9.63 9.85 9.5 9.71 1655800 9.71 up down incorrect
XFOR.US X4 Pharmaceuticals Inc 20251030 0 3.74 4.02 3.72 3.99 1745900 3.99 up down incorrect
XGN.US Exagen Inc 20251030 0 11.75 11.865 11.68 11.76 122700 11.76 up down incorrect
XILSX.US Pioneer ILS Interval Fund 20251030 0 10.16 10.16 10.16 10.16 0 9.259
XLO.US Xilio Therapeutics Inc. Common Stock 20251030 0 0.825 0.899 0.774 0.804 2727600 0.804 down up incorrect
XMTR.US Xometry Inc. Class A Common Stock 20251030 0 49.94 50.18 48.13 48.52 302400 48.52 down up incorrect
XNCR.US Xencor Inc 20251030 0 14.44 14.8799 14.06 14.13 962561 14.13 down down correct
XNET.US Xunlei Limited 20251030 0 8.95 9.04 8.69 8.79 301200 8.79 down down correct
XOMA.US XOMA Corporation 20251030 0 33.21 33.6 32.55 33.22 42500 33.22 up up correct
XOMAO.US XOMA Corporation 20251030 0 25.27 25.45 25.27 25.45 2800 24.9284 up up correct
XOMAP.US XOMA Corporation 20251030 0 26.2 26.56 26.2 26.56 1000 26.0272 up up correct
XONE.US The ExOne Company 20251030 0 49.65 49.66 49.65 49.655 64200 48.8514 up up correct
XOS.US Xos Inc 20251030 0 2.72 2.8 2.62 2.65 71048 2.65 down down correct
XOSWW.US Xos Equity Warrants 20251030 0 0.0087 0.0098 0.0087 0.0096 42207 0.0096 up up correct
XP.US XP Inc 20251030 0 18.05 18.31 17.9 17.9 3696500 17.7216 down down correct
XPEL.US XPEL Inc 20251030 0 35.28 35.504 33.9 34.63 368200 34.63 down down correct
XPER.US Xperi Holding Corporation 20251030 0 6.56 6.65 6.54 6.57 399800 6.57 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20251030 0 5.66 5.66 5.66 5.66 0 5.4807
XRAY.US DENTSPLY SIRONA Inc 20251030 0 12.95 13.2 12.55 12.59 3548823 12.4105 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20251030 0 0.647 0.6593 0.622 0.6289 294177 0.6289 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20251030 0 3.36 3.41 3.02 3.09 11511100 3.0589 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20251030 0 9.47 9.47 9.47 9.47 0 9.1432
XSICX.US Voya Senior Income Fund Class 20251030 0 9.45 9.45 9.45 9.45 0 9.1898
XSIIX.US ING Senior Incm Fd 20251030 0 9.43 9.43 9.43 9.43 0 9.1478
XSIWX.US ING Senior Incm Fd 20251030 0 9.48 9.48 9.48 9.48 0 9.1965
XSLCX.US Invesco Senior Loan Fund Class 20251030 0 5.66 5.66 5.66 5.66 0 5.4827
XTLB.US XTL Biopharmaceuticals Ltd 20251030 0 1.2 1.22 0.99 1.08 247517 1.08 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20251030 0 1.45 1.54 1.43 1.45 83700 21.75
YGMZ.US MingZhu Logistics Holdings Limited 20251030 0 0.12 0.13 0.11 0.115 111663 1.84 down down correct
YI.US 111 Inc 20251030 0 4.5 4.51 4.34 4.39 11700 4.39 down down correct
YJ.US Yunji Inc 20251030 0 1.81 1.908 1.81 1.81 6100 1.81
YORW.US The York Water Company 20251030 0 30.91 31.29 30.61 30.87 109768 30.4402 down down correct
YQ.US 17 Education & Technology Group Inc 20251030 0 5.02 5.17 5.01 5.05 11500 5.05 up up correct
YTRA.US Yatra Online Inc 20251030 0 1.53 1.54 1.47 1.47 79400 1.47 down down correct
Z.US Zillow Group Inc 20251030 0 71.47 73.735 71.27 71.72 4046000 71.72 up up correct
ZBRA.US Zebra Technologies Corporation 20251030 0 267.84 268.3 260.45 261.37 943700 261.37 down down correct
ZCMD.US Zhongchao Inc 20251030 0 0.658 0.713 0.601 0.675 14175 5.4 up up correct
ZD.US Ziff Davis Inc. 20251030 0 33.5 34.16 33 33.88 588000 33.88 up down incorrect
ZENV.US Zenvia Inc. Class A Common Stock 20251030 0 1.33 1.35 1.299 1.34 4900 1.34 up down incorrect
ZEUS.US Olympic Steel Inc 20251030 0 35.81 36.585 34.71 35.42 281265 35.2743 down up incorrect
ZG.US Zillow Group Inc 20251030 0 68.91 70.84 68.37 68.75 978700 68.75 down up incorrect
ZION.US Zions Bancorporation National Association 20251030 0 51.51 53.01 51.25 51.94 1387149 51.126 up up correct
ZIONP.US Zions Bancorporation National Association 20251030 0 21.8 21.8 21.55 21.6501 3619 21.0309 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20251030 0 16.99 16.99 14 14 500 14 down up incorrect
ZIVOW.US Zivo Bioscience Inc. Warrants 20251030 0 0.2002 0.2002 0.2002 0.2002 3600 0.2002
ZKIN.US ZK International Group Co. Ltd 20251030 0 2.19 2.28 2.15 2.15 24200 2.15 down down correct
ZLAB.US Zai Lab Limited 20251030 0 26.18 26.475 25.45 25.52 1191700 25.52 down down correct
ZM.US Zoom Video Communications Inc 20251030 0 82.78 85.47 82.521 84.34 2123100 84.34 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20251030 0 1.51 1.58 1.48 1.485 893100 1.485 down down correct
ZS.US Zscaler Inc 20251030 0 320.96 327.85 319.18 322.04 913200 322.04 up up correct
ZUMZ.US Zumiez Inc 20251030 0 21.91 22.26 21.14 22.08 337130 22.08 up up correct
ZVZZT.US NASDAQ TEST STOCK 20251030 0 12.11 21.12 10.3 21.12 56397 21.12 up up correct
ZYXI.US Zynex Inc 20251030 0 1.33 1.33 1.21 1.25 137400 1.25 down down correct

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