CollectAI

close-nasdaq_stocks

2023/07/25

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20230725 0 6.3 6.3 6.3 6.3 0 6.3
AACG.US ATA Creativity Global 20230725 0 1.44 1.44 1.31 1.38 16200 1.38 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20230725 0 10.57 10.57 10.55 10.56 3200 10.56 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20230725 0 10.53 10.53 10.53 10.53 0 10.53
AACIW.US Armada Acquisition Corp. I Warrant 20230725 0 0.064 0.064 0.064 0.064 1655 0.064
AADI.US Aadi Bioscience Inc 20230725 0 5.81 5.92 5.61 5.71 120300 5.71 down up incorrect
AAIDX.US AAIDX 20230725 0 19.68 19.68 19.68 19.68 0 19.68
AAL.US American Airlines Group Inc 20230725 0 16.55 16.83 16.19 16.65 40053800 16.65 up up correct
AAME.US Atlantic American Corporation 20230725 0 1.83 1.89 1.83 1.87 1804 1.8492 up up correct
AAOI.US Applied Optoelectronics Inc 20230725 0 8.48 9 8.22 8.43 1809900 8.43 down down correct
AAON.US AAON Inc 20230725 0 101.16 101.9899 99.0701 101.17 385489 67.4467 up up correct
AAPL.US Apple Inc 20230725 0 193.33 194.44 192.92 193.62 37283200 193.3589 up up correct
AATC.US Image Sensing Systems Inc 20230725 0 4.4 4.48 4.4 4.48 3800 4.48 up down incorrect
ABCB.US Ameris Bancorp 20230725 0 40.79 41.45 40.3 40.64 408500 40.64 down up incorrect
ABCL.US AbCellera Biologics Inc 20230725 0 7.65 7.84 7.56 7.82 1532143 7.82 up up correct
ABCM.US Abcam plc 20230725 0 23.82 23.93 23.39 23.43 1227400 23.43 down down correct
ABEO.US Abeona Therapeutics Inc 20230725 0 3.58 3.65 3.46 3.5 143500 3.5 down up incorrect
ABIO.US ARCA biopharma Inc 20230725 0 2.02 2.03 2 2.03 18300 2.03 up down incorrect
ABNB.US Airbnb Inc 20230725 0 147.61 150.78 147.46 148.65 4121300 148.65 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20230725 0 6.8 6.97 6.582 6.905 900900 6.905 up down incorrect
ABR.US PF 20230725 0 20.25 20.2876 20.12 20.12 7822 20.12 down down correct
ABSI.US Absci Corporation Common Stock 20230725 0 2.28 2.34 2.125 2.14 395200 2.14 down down correct
ABST.US Absolute Software Corporation 20230725 0 11.47 11.5 11.47 11.5 1236052 11.5 up up correct
ABUS.US Arbutus Biopharma Corporation 20230725 0 2.14 2.15 2.11 2.13 409800 2.13 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20230725 0 4.2 4.2 3.66 3.8 151096 3.8 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20230725 0 29.94 30.26 29.5 29.6 1134200 29.6 down down correct
ACAH.US Atlantic Coastal Acquisition Corp 20230725 0 10.33 10.33 10.32 10.32 2800 10.32 down down correct
ACAHU.US Atlantic Coastal Acquisition Corp 20230725 0 10.4 10.4 10.4 10.4 0 10.4
ACAHW.US Atlantic Coastal Acquisition Corp 20230725 0 0.0425 0.0451 0.04 0.04 1130 0.04 down up incorrect
ACAQ.US UN 20230725 0 11.6 11.6 11.6 11.6 904 11.6
ACB.US Aurora Cannabis Inc 20230725 0 0.4988 0.5023 0.4915 0.4928 4427436 0.4928 down down correct
ACBAU.US Ace Global Business Acquisition Limited 20230725 0 11.13 11.13 11.13 11.13 100 11.13
ACCD.US Accolade Inc 20230725 0 13.45 13.71 13.315 13.49 311175 13.49 up down incorrect
ACER.US Acer Therapeutics Inc 20230725 0 0.904 0.904 0.8202 0.8375 70236 0.8375 down down correct
ACET.US Adicet Bio Inc 20230725 0 2.52 2.52 2.405 2.415 478100 2.415 down down correct
ACGL.US Arch Capital Group Ltd 20230725 0 80.89 81.61 80.64 81.36 2116500 81.36 up up correct
ACGLN.US Arch Capital Group Ltd 20230725 0 19.21 19.36 19.01 19.2 15200 19.2 down up incorrect
ACGLO.US Arch Capital Group Ltd 20230725 0 22.965 23.05 22.775 22.97 27500 22.97 up up correct
ACHC.US Acadia Healthcare Company Inc 20230725 0 73.49 76.42 73.4 75.96 935200 75.96 up up correct
ACHL.US Achilles Therapeutics plc 20230725 0 1.04 1.08 1.01 1.04 192401 1.04
ACHV.US Achieve Life Sciences Inc 20230725 0 5.25 5.53 5.25 5.37 32700 5.37 up up correct
ACIU.US AC Immune SA 20230725 0 3 3.025 2.93 2.93 125700 2.93 down up incorrect
ACIW.US ACI Worldwide Inc 20230725 0 23.27 23.53 23.13 23.42 301515 23.42 up up correct
ACLS.US Axcelis Technologies Inc 20230725 0 175.01 181.81 175.01 177.91 390000 177.91 up up correct
ACMR.US ACM Research Inc 20230725 0 12.9 12.98 12.67 12.74 404000 12.74 down up incorrect
ACNB.US ACNB Corporation 20230725 0 33.06 33.9427 32.94 33.22 11108 33.22 up down incorrect
ACOR.US Acorda Therapeutics Inc 20230725 0 15.87 16.09 15.06 15.06 7700 15.06 down down correct
ACRS.US Aclaris Therapeutics Inc 20230725 0 9.77 10.1 9.71 9.8 374500 9.8 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20230725 0 1.01 1.04 0.98 1.02 51600 1.02 up up correct
ACST.US Acasti Pharma Inc 20230725 0 2.61 2.64 2.51 2.56 12700 2.56 down down correct
ACT.US Enact Holdings Inc. Common Stock 20230725 0 26.94 27.325 26.92 27.15 279300 27.15 up up correct
ACTG.US Acacia Research Corporation 20230725 0 4.02 4.02 3.94 3.98 106400 3.98 down down correct
ACVA.US ACV Auctions Inc 20230725 0 17.03 17.16 16.45 16.48 927200 16.48 down up incorrect
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20230725 0 2.05 2.2 1.94 1.94 33600 1.94 down down correct
ADAG.US Adagene Inc 20230725 0 1.36 1.376 1.31 1.33 6700 1.33 down up incorrect
ADAP.US Adaptimmune Therapeutics plc 20230725 0 0.92 0.939 0.875 0.88 1020900 0.88 down down correct
ADBE.US Adobe Inc 20230725 0 519.42 526.88 517.92 525.34 2472100 525.34 up down incorrect
ADC.US PA 20230725 0 17.76 17.76 17.67 17.73 7592 17.6386 down down correct
ADER.US 26 Capital Acquisition Corp 20230725 0 11.38 11.38 11.38 11.38 0 11.38
ADERU.US 26 Capital Acquisition Corp 20230725 0 10.79 10.79 10.79 10.79 0 10.79
ADERW.US 26 Capital Acquisition Corp 20230725 0 0.109 0.125 0.0864 0.12 59268 0.12 up up correct
ADES.US Advanced Emissions Solutions Inc 20230725 0 2.7 2.73 2.45 2.5 274500 2.5 down down correct
ADI.US Analog Devices Inc 20230725 0 193 196.95 193 195.66 2958700 195.66 up up correct
ADIL.US Adial Pharmaceuticals Inc 20230725 0 0.2542 0.273 0.2518 0.267 12356 6.675 up down incorrect
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20230725 0 0.0038 0.0061 0.0004 0.0018 43480 0.0018 down down correct
ADMA.US ADMA Biologics Inc 20230725 0 3.73 3.775 3.69 3.71 898300 3.71 down down correct
ADMP.US Adamis Pharmaceuticals Corporation 20230725 0 1.75 1.82 1.72 1.76 96500 1.76 up up correct
ADN.US Advent Technologies Holdings Inc 20230725 0 0.9 0.901 0.82 0.834 319300 0.834 down down correct
ADNWW.US Advent Technologies Holdings Inc 20230725 0 0.119 0.12 0.106 0.12 7249 0.12 up up correct
ADOC.US Edoc Acquisition Corp 20230725 0 11.33 11.33 11.275 11.33 1890 11.33
ADOCR.US Edoc Acquisition Corp 20230725 0 0.1847 0.1847 0.118 0.118 4754 0.118 down down correct
ADP.US Automatic Data Processing Inc 20230725 0 238.61 241.07 238.14 240.48 1936500 240.48 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20230725 0 7.77 7.98 7.661 7.85 553300 7.85 up down incorrect
ADSK.US Autodesk Inc 20230725 0 211 212.64 210.5 210.76 850400 210.76 down down correct
ADTN.US ADTRAN Inc 20230725 0 10.28 10.34 10.085 10.16 597321 10.0479 down down correct
ADTX.US Aditxt Inc 20230725 0 0.4003 0.409 0.3922 0.4 868 16 down down correct
ADUS.US Addus HomeCare Corporation 20230725 0 91.4 92.36 91.22 91.32 90800 91.32 down down correct
ADV.US Advantage Solutions Inc 20230725 0 2.49 2.625 2.485 2.6 490100 2.6 up up correct
ADVM.US Adverum Biotechnologies Inc 20230725 0 2.01 2.05 1.7 1.74 1157200 1.74 down up incorrect
ADVWW.US Advantage Solutions Inc 20230725 0 0.1584 0.16 0.1575 0.1575 1909 0.1575 down down correct
ADXN.US Addex Therapeutics Ltd 20230725 0 0.5716 0.5898 0.531 0.5527 49825 0.5527 down down correct
ADXS.US Advaxis Inc 20230725 0 1.27 1.3 1.0325 1.08 32433 1.08 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20230725 0 10.44 10.44 10.44 10.44 0 10.44
AEHL.US Antelope Enterprise Holdings Limited 20230725 0 0.62 0.62 0.56 0.6 134400 0.6 down down correct
AEHR.US Aehr Test Systems 20230725 0 49.84 54 49.73 51.88 1587800 51.88 up up correct
AEI.US Alset EHome International Inc 20230725 0 1.69 1.734 1.69 1.7 4800 1.7 up up correct
AEIS.US Advanced Energy Industries Inc 20230725 0 116.06 118.31 116.06 117.58 166646 117.473 up up correct
AEL.US PB 20230725 0 23.07 23.15 22.83 23.12 42606 22.7065 up down incorrect
AEMD.US Aethlon Medical Inc 20230725 0 0.36 0.37 0.34 0.34 271000 0.34 down up incorrect
AEP.US American Electric Power Company Inc 20230725 0 87.37 88.25 87.11 87.54 2667600 86.641 up up correct
AEPPZ.US American Electric Power Company Inc 20230725 0 50.3 50.48 50.25 50.37 322900 49.5763 up up correct
AEY.US ADDvantage Technologies Group Inc 20230725 0 0.64 0.64 0.6 0.61 39700 0.61 down down correct
AEYE.US AudioEye Inc 20230725 0 4.85 4.92 4.6 4.87 14300 4.87 up up correct
AEZS.US Aeterna Zentaris Inc 20230725 0 3.05 3.17 3.05 3.08 18000 3.08 up up correct
AFBI.US Affinity Bancshares Inc 20230725 0 13.58 14 13.58 13.75 2764 13.75 up up correct
AFCG.US AFC Gamma Inc 20230725 0 13.25 14.42 13.25 14.16 501800 14.16 up up correct
AFIB.US Acutus Medical Inc 20230725 0 0.74 0.75 0.715 0.72 43400 0.72 down down correct
AFMD.US Affimed N.V 20230725 0 0.593 0.62 0.59 0.6 306100 0.6 up up correct
AFRM.US Affirm Holdings Inc 20230725 0 17.3 18.51 17.12 17.6 18258700 17.6 up up correct
AFYA.US Afya Limited 20230725 0 15.51 15.87 15.436 15.73 281000 15.73 up up correct
AGBA.US AGBA Acquisition Limited 20230725 0 1.14 1.17 1.13 1.13 169700 1.13 down down correct
AGEN.US Agenus Inc 20230725 0 1.58 1.58 1.51 1.51 2919700 1.51 down down correct
AGFY.US Agrify Corporation 20230725 0 2.62 2.8 2.58 2.63 33000 2.63 up down incorrect
AGIL.US AgileThought Inc 20230725 0 1.03 1.48 0.8 0.99 2658400 0.99 down down correct
AGILW.US AgileThought Inc 20230725 0 0.077 0.0799 0.0548 0.0548 16930 0.0548 down up incorrect
AGIO.US Agios Pharmaceuticals Inc 20230725 0 26.39 26.64 26.15 26.25 203700 26.25 down up incorrect
AGLE.US Aeglea BioTherapeutics Inc 20230725 0 0.63 0.632 0.581 0.59 1290800 0.59 down down correct
AGMH.US AGM Group Holdings Inc 20230725 0 1.765 1.765 1.73 1.73 900 1.73 down up incorrect
AGNC.US AGNC Investment Corp 20230725 0 10.33 10.55 10.23 10.4 17989961 10.2779 up down incorrect
AGNCM.US AGNC Investment Corp 20230725 0 22.492 22.585 22.46 22.54 33200 22.54 up up correct
AGNCN.US AGNC Investment Corp 20230725 0 25.5 25.59 25.288 25.5 8200 25.5
AGNCO.US AGNC Investment Corp 20230725 0 23.06 23.07 22.806 23.02 16600 23.02 down down correct
AGNCP.US AGNC Investment Corp. 20230725 0 21.1 21.33 21.1 21.26 44400 21.26 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20230725 0 0.142 0.142 0.118 0.125 1768700 0.125 down down correct
AGRX.US Agile Therapeutics Inc 20230725 0 2.94 2.94 2.768 2.81 43800 2.81 down down correct
AGYS.US Agilysys Inc 20230725 0 65.66 69.34 65 69.08 299800 69.08 up up correct
AHCO.US AdaptHealth Corp 20230725 0 13.66 14.08 13.51 13.72 1069500 13.72 up up correct
AIH.US Aesthetic Medical International Holdings Group Limited 20230725 0 1 1 0.96 0.96 700 0.96 down up incorrect
AIHS.US Senmiao Technology Limited 20230725 0 0.576 0.576 0.541 0.553 19800 0.553 down down correct
AIP.US Arteris Inc. Common Stock 20230725 0 6.88 7.22 6.85 7.22 129200 7.22 up up correct
AIRG.US Airgain Inc 20230725 0 4.62 4.765 4.62 4.75 23000 4.75 up down incorrect
AIRS.US AirSculpt Technologies Inc. Common Stock 20230725 0 8.47 8.71 8.36 8.54 48100 8.54 up up correct
AIRT.US Air T Inc 20230725 0 24 24 22.9 22.9 1400 22.9 down down correct
AIRTP.US Air T Inc 20230725 0 21.92 21.92 21.92 21.92 164 21.4496
AKAM.US Akamai Technologies Inc 20230725 0 92.89 93.77 92.87 93.57 771000 93.57 up down incorrect
AKBA.US Akebia Therapeutics Inc 20230725 0 1.22 1.53 1.21 1.47 7347000 1.47 up up correct
AKRO.US Akero Therapeutics Inc 20230725 0 43.05 43.39 42.27 42.32 368000 42.32 down down correct
AKTS.US Akoustis Technologies Inc 20230725 0 2.36 2.49 2.3 2.31 864900 2.31 down down correct
AKTX.US Akari Therapeutics Plc 20230725 0 0.1699 0.194 0.1621 0.1882 217788 3.764 up down incorrect
AKU.US Akumin Inc 20230725 0 0.182 0.195 0.177 0.177 533900 0.177 down down correct
AKYA.US Akoya Biosciences Inc 20230725 0 6.78 6.96 6.66 6.77 114500 6.77 down down correct
ALCO.US Alico Inc 20230725 0 25.67 25.75 25.41 25.58 21200 25.58 down down correct
ALDX.US Aldeyra Therapeutics Inc 20230725 0 8.09 8.09 7.8 7.81 410600 7.81 down down correct
ALEC.US Alector Inc 20230725 0 6.8 6.85 6.15 6.23 1853100 6.23 down down correct
ALGM.US Allegro MicroSystems Inc 20230725 0 48.15 49.59 48.11 49.53 1348500 49.53 up up correct
ALGN.US Align Technology Inc 20230725 0 335.51 337.19 324.89 332.14 1355600 332.14 down down correct
ALGS.US Aligos Therapeutics Inc 20230725 0 0.92 0.995 0.92 0.93 25800 0.93 up up correct
ALGT.US Allegiant Travel Company 20230725 0 126.91 126.91 120 125 273576 124.2809 down down correct
ALHC.US Alignment Healthcare Inc 20230725 0 6.16 6.17 5.91 5.98 506200 5.98 down down correct
ALIM.US Alimera Sciences Inc 20230725 0 3.42 3.502 3.33 3.33 12600 3.33 down down correct
ALKS.US Alkermes plc 20230725 0 31.77 31.77 30.83 30.84 1708800 30.84 down down correct
ALKT.US Alkami Technology Inc 20230725 0 16.4 16.919 16.4 16.61 213300 16.61 up up correct
ALLK.US Allakos Inc 20230725 0 4.77 4.88 4.7 4.78 523700 4.78 up down incorrect
ALLO.US Allogene Therapeutics Inc 20230725 0 5.11 5.14 4.96 5.02 1615200 5.02 down down correct
ALLT.US Allot Ltd 20230725 0 2.49 2.6 2.45 2.56 53100 2.56 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20230725 0 192.06 195.13 190.76 193.46 685800 193.46 up up correct
ALORU.US ALSP Orchid Acquisition Corporation I Unit 20230725 0 10.65 10.65 10.65 10.65 0 10.65
ALOT.US AstroNova Inc 20230725 0 14.19 14.5 14.19 14.5 15800 14.5 up up correct
ALPN.US Alpine Immune Sciences Inc 20230725 0 12.33 12.5 12.11 12.25 179200 12.25 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20230725 0 1.89 1.9 1.85 1.88 115200 1.88 down down correct
ALRM.US Alarm.com Holdings Inc 20230725 0 53.04 53.96 53.04 53.81 147000 53.81 up up correct
ALRN.US Aileron Therapeutics Inc 20230725 0 1.84 1.89 1.84 1.86 6800 1.86 up up correct
ALRS.US Alerus Financial Corporation 20230725 0 19.2 19.38 18.71 19.23 66184 19.23 up up correct
ALT.US Altimmune Inc 20230725 0 3.07 3.09 2.99 3 1307800 3 down down correct
ALTO.US Alto Ingredients Inc 20230725 0 3.84 3.9 3.78 3.88 1174500 3.88 up up correct
ALTR.US Altair Engineering Inc 20230725 0 72.67 74.02 72.5 73.57 123300 73.57 up up correct
ALTU.US Altitude Acquisition Corp 20230725 0 10.04 10.04 10.01 10.02 2800 10.02 down down correct
ALTUU.US Altitude Acquisition Corp 20230725 0 10.04 10.04 10.04 10.04 0 10.04
ALTUW.US Altitude Acquisition Corp 20230725 0 0.05 0.05 0.05 0.05 0 0.05
ALVR.US AlloVir Inc 20230725 0 3.45 3.457 3.25 3.25 524500 3.25 down down correct
ALXO.US ALX Oncology Holdings Inc 20230725 0 6.19 6.36 5.85 5.86 120300 5.86 down down correct
ALYA.US Alithya Group Inc 20230725 0 1.85 1.88 1.85 1.86 17700 1.86 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20230725 0 0.49 0.52 0.44 0.44 299700 0.44 down down correct
AMAL.US Amalgamated Financial Corp 20230725 0 19.79 20.14 19.58 19.92 109619 19.8184 up up correct
AMAO.US American Acquisition Opportunity Inc 20230725 0 10.8 11.145 10.8 10.85 174400 10.85 up up correct
AMAOU.US American Acquisition Opportunity Inc 20230725 0 10.555 10.555 10.555 10.555 0 10.555
AMAOW.US American Acquisition Opportunity Inc 20230725 0 0.0295 0.0307 0.0293 0.0303 31169 0.0303 up up correct
AMAT.US Applied Materials Inc 20230725 0 138.69 141.4 138.5 140.06 5038481 139.7569 up up correct
AMBA.US Ambarella Inc 20230725 0 79.97 82.1 79.72 81.73 374500 81.73 up up correct
AMCX.US AMC Networks Inc 20230725 0 13.11 13.11 12.85 12.89 302500 12.89 down up incorrect
AMD.US Advanced Micro Devices Inc 20230725 0 111.14 114.05 111 113 44916262 113 up up correct
AMED.US Amedisys Inc 20230725 0 91.02 91.49 90.97 91.02 186900 91.02
AMEH.US Apollo Medical Holdings Inc 20230725 0 33.9 34.44 33.63 34.32 127100 34.32 up up correct
AMGN.US Amgen Inc 20230725 0 234.36 236.57 234.28 235.31 1325600 233.4188 up up correct
AMKR.US Amkor Technology Inc 20230725 0 27.95 28.74 27.89 28.38 501021 28.38 up up correct
AMNB.US American National Bankshares Inc 20230725 0 37.64 39.2 37.27 38.35 1420400 38.35 up up correct
AMOT.US Allied Motion Technologies Inc 20230725 0 38.93 39.57 38.8601 39.1 40727 39.064 up up correct
AMPG.US AmpliTech Group Inc 20230725 0 2.268 2.31 2.23 2.23 16900 2.23 down down correct
AMPGW.US AmpliTech Group Inc 20230725 0 0.44 0.44 0.44 0.44 200 0.44
AMPH.US Amphastar Pharmaceuticals Inc 20230725 0 61.61 62.34 61.07 61.65 329400 61.65 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20230725 0 11.04 11.32 11.04 11.2 274000 11.2 up up correct
AMRK.US A 20230725 0 41.14 41.81 41.09 41.32 104505 41.32 up up correct
AMRN.US Amarin Corporation plc 20230725 0 1.15 1.19 1.13 1.13 1798800 1.13 down down correct
AMRS.US Amyris Inc 20230725 0 1 1.01 0.91 0.91 6511800 0.91 down down correct
AMSC.US American Superconductor Corporation 20230725 0 7.35 7.37 6.97 7.03 230200 7.03 down down correct
AMSF.US AMERISAFE Inc 20230725 0 54.63 55.36 54.13 55.16 78200 55.16 up up correct
AMST.US Amesite Inc 20230725 0 3.71 3.765 3.66 3.72 14300 3.72 up up correct
AMSWA.US American Software Inc 20230725 0 10.42 10.59 10.4 10.52 262060 10.4167 up up correct
AMTB.US Amerant Bancorp Inc 20230725 0 20.14 20.505 19.25 19.58 47919 19.4926 down down correct
AMTI.US Applied Molecular Transport Inc 20230725 0 0.323 0.333 0.311 0.311 17600 0.311 down up incorrect
AMTX.US Aemetis Inc 20230725 0 7.5 7.62 7.3 7.35 212200 7.35 down down correct
AMWD.US American Woodmark Corporation 20230725 0 75 77.05 75 75.48 64100 75.48 up down incorrect
AMZN.US Amazon.com Inc 20230725 0 129.31 129.58 128.53 129.13 39236700 129.13 down down correct
ANAB.US AnaptysBio Inc 20230725 0 17.57 17.85 17.22 17.61 115300 17.61 up up correct
ANDE.US The Andersons Inc 20230725 0 48.36 48.9419 48.26 48.65 118740 48.65 up down incorrect
ANEB.US Anebulo Pharmaceuticals Inc 20230725 0 2.32 2.32 2.25 2.25 4115 2.25 down up incorrect
ANGI.US Angi Inc 20230725 0 3.59 3.64 3.48 3.51 410200 3.51 down down correct
ANGO.US AngioDynamics Inc 20230725 0 8.69 9.03 8.69 8.7 499900 8.7 up up correct
ANIK.US Anika Therapeutics Inc 20230725 0 25 25.2 24.67 24.79 80800 24.79 down up incorrect
ANIP.US ANI Pharmaceuticals Inc 20230725 0 52.81 53.2613 52.53 52.76 78841 52.76 down up incorrect
ANIX.US Anixa Biosciences Inc 20230725 0 3.79 3.82 3.62 3.67 56500 3.67 down up incorrect
ANNX.US Annexon Inc 20230725 0 3.28 3.34 3.203 3.245 409800 3.245 down down correct
ANSS.US ANSYS Inc 20230725 0 338.98 344.78 338.98 344.17 280300 344.17 up down incorrect
ANTE.US AirNet Technology Inc 20230725 0 1.36 1.37 1.35 1.36 900 1.36
ANY.US Sphere 3D Corp 20230725 0 2.33 2.45 2.32 2.33 73300 2.33
ANZU.US Anzu Special Acquisition Corp I 20230725 0 10.33 10.33 10.33 10.33 100 10.33
ANZUU.US Anzu Special Acquisition Corp I 20230725 0 10.35 10.35 10.35 10.35 0 10.35
ANZUW.US Anzu Special Acquisition Corp I 20230725 0 0.05 0.05 0.05 0.05 100 0.05
AOSL.US Alpha and Omega Semiconductor Limited 20230725 0 30.8 31.61 30.8 31.01 165400 31.01 up up correct
AOUT.US American Outdoor Brands Inc 20230725 0 8.97 9 8.67 8.67 41100 8.67 down down correct
APA.US APA Corporation 20230725 0 39 39.91 38.86 39.57 4782200 39.57 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20230725 0 10.93 10.93 10.93 10.93 0 10.93
APACW.US StoneBridge Acquisition Corporation Warrant 20230725 0 0.0251 0.0254 0.023 0.0246 10600 0.0246 down down correct
APDN.US Applied DNA Sciences Inc 20230725 0 1.42 1.44 1.37 1.41 40700 1.41 down down correct
APEI.US American Public Education Inc 20230725 0 4.76 4.82 4.65 4.76 61000 4.76
API.US Agora Inc 20230725 0 3.02 3.19 2.98 3 335969 3 down up incorrect
APLS.US Apellis Pharmaceuticals Inc 20230725 0 32.22 32.438 30.18 30.22 4961000 30.22 down down correct
APLT.US Applied Therapeutics Inc 20230725 0 1.42 1.5399 1.42 1.5 308773 1.5 up up correct
APM.US Aptorum Group Limited 20230725 0 2.06 2.1 2.02 2.02 12900 2.02 down down correct
APMI.US AxonPrime Infrastructure Acquisition Corporation Class A Common Stock 20230725 0 10.3 10.3 10.3 10.3 400 10.3
APMIU.US AxonPrime Infrastructure Acquisition Corporation Unit 20230725 0 10.295 10.3 10.295 10.3 7100 10.3 up up correct
APMIW.US AxonPrime Infrastructure Acquisition Corporation Warrants 20230725 0 0.0082 0.0082 0.0082 0.0082 17900 0.0082
APOG.US Apogee Enterprises Inc 20230725 0 45.8 46.4 45.79 45.89 76700 45.89 up up correct
APP.US AppLovin Corporation 20230725 0 28.4 28.93 28.393 28.64 1323300 28.64 up up correct
APPF.US AppFolio Inc 20230725 0 182.41 186.54 182 183.91 174800 183.91 up up correct
APPH.US AppHarvest Inc 20230725 0 0.098 0.102 0.09 0.0948 29106157 0.0948 down down correct
APPHW.US AppHarvest Inc 20230725 0 0.015 0.015 0.0085 0.01 157680 0.01 down down correct
APPN.US Appian Corporation 20230725 0 48.29 49.16 48 48.59 143700 48.59 up down incorrect
APPS.US Digital Turbine Inc 20230725 0 10.42 10.71 10.41 10.46 1033600 10.46 up up correct
APRE.US Aprea Therapeutics Inc 20230725 0 3.04 3.074 2.83 2.95 45200 2.95 down down correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20230725 0 10.43 10.43 10.43 10.43 0 10.43
APTO.US Aptose Biosciences Inc 20230725 0 4.22 4.29 4.07 4.09 30400 4.09 down down correct
APTX.US Aptinyx Inc 20230725 0 0.073 0.075 0.073 0.073 225374 0.073
APVO.US Aptevo Therapeutics Inc 20230725 0 1.12 1.12 1 1.06 131600 1.06 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20230725 0 2.26 2.34 1.88 1.95 31400 1.95 down down correct
APYX.US Apyx Medical Corporation 20230725 0 5.26 5.26 4.81 4.88 207900 4.88 down down correct
AQB.US AquaBounty Technologies Inc 20230725 0 0.4 0.404 0.38 0.381 549100 0.381 down up incorrect
AQMS.US Aqua Metals Inc 20230725 0 1.36 1.46 1.33 1.39 861100 1.39 up up correct
AQST.US Aquestive Therapeutics Inc 20230725 0 1.56 1.65 1.56 1.6 372900 1.6 up up correct
ARAV.US Aravive Inc 20230725 0 1.49 1.53 1.4 1.415 382600 1.415 down down correct
ARAY.US Accuray Incorporated 20230725 0 3.9 3.95 3.88 3.89 278400 3.89 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20230725 0 2.89 2.94 2.86 2.91 30100 2.91 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20230725 0 0.2975 0.2975 0.2975 0.2975 58 0.2975
ARBG.US Aequi Acquisition Corp 20230725 0 10.26 10.26 10.25 10.25 4300 10.25 down down correct
ARBGU.US Aequi Acquisition Corp 20230725 0 10.25 10.25 10.25 10.25 900 10.25
ARBGW.US Aequi Acquisition Corp 20230725 0 0.0017 0.0017 0.0017 0.0017 2333 0.0017
ARBK.US Argo Blockchain plc American Depositary Shares 20230725 0 1.47 1.5 1.42 1.46 384100 1.46 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20230725 0 7.28 7.29 6.996 7.28 11000 7.28
ARCB.US ArcBest Corporation 20230725 0 108.59 113.735 108.59 111.84 376272 111.7209 up down incorrect
ARCC.US Ares Capital Corporation 20230725 0 19.7 20.05 19.41 19.41 5683800 19.41 down down correct
ARCE.US Arco Platform Limited 20230725 0 12.87 13.17 12.8 12.91 625200 12.91 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20230725 0 35.58 36.91 35.4 36.4 454900 36.4 up down incorrect
ARDS.US Aridis Pharmaceuticals Inc 20230725 0 0.231 0.2479 0.23 0.23 553010 0.23 down down correct
ARDX.US Ardelyx Inc 20230725 0 3.49 3.535 3.435 3.44 2960700 3.44 down down correct
AREC.US American Resources Corporation 20230725 0 1.96 2 1.94 1.97 115800 1.97 up up correct
ARGO.US PA 20230725 0 21.94 21.94 21.74 21.74 6602 21.74 down down correct
ARGX.US argenx SE 20230725 0 529.04 534.41 524.93 525.94 316800 525.94 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20230725 0 11.17 11.49 11.06 11.36 392400 11.36 up up correct
ARIZU.US Arisz Acquisition Corp. Unit 20230725 0 10.65 10.65 10.65 10.65 0 10.65
ARKO.US Arko Corp 20230725 0 8.17 8.245 8.12 8.15 129700 8.1203 down down correct
ARKOW.US Arko Corp 20230725 0 1.43 1.43 1.37 1.38 3949 1.38 down down correct
ARKR.US Ark Restaurants Corp 20230725 0 18.44 18.5 18.2 18.49 10873 18.49 up up correct
ARLP.US Alliance Resource Partners L.P 20230725 0 19.17 19.45 19.1014 19.16 387977 18.4993 down down correct
AROW.US Arrow Financial Corporation 20230725 0 20.9 21.01 20.01 20.03 37300 20.03 down down correct
ARQQ.US Arqit Quantum Inc 20230725 0 1.15 1.26 1.15 1.19 1121100 1.19 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20230725 0 0.37 0.37 0.37 0.37 844 0.37
ARQT.US Arcutis Biotherapeutics Inc 20230725 0 10.3 10.6 10.05 10.49 597900 10.49 up up correct
ARRW.US Arrowroot Acquisition Corp 20230725 0 10.505 10.505 10.505 10.505 0 10.505
ARRWU.US Arrowroot Acquisition Corp 20230725 0 10.54 10.54 10.54 10.54 0 10.54
ARRWW.US Arrowroot Acquisition Corp 20230725 0 0.202 0.2312 0.202 0.2312 27200 0.2312 up down incorrect
ARRY.US Array Technologies Inc 20230725 0 19.42 19.74 18.97 19.08 2628500 19.08 down down correct
ARTEU.US Artemis Strategic Investment Corp 20230725 0 10.68 10.68 10.68 10.68 0 10.68
ARTL.US Artelo Biosciences Inc 20230725 0 1.926 2 1.924 1.95 13500 1.95 up up correct
ARTLW.US Artelo Biosciences Inc 20230725 0 0.0599 0.0601 0.0599 0.0599 4949 0.0599
ARTNA.US Artesian Resources Corporation 20230725 0 48.45 48.45 47.82 48.26 28531 47.968 down up incorrect
ARTW.US Art's 20230725 0 2.62 2.7227 2.6199 2.68 13935 2.68 up up correct
ARVL.US Arrival 20230725 0 1.99 1.99 1.92 1.92 282800 1.92 down down correct
ARVN.US Arvinas Inc 20230725 0 23.63 23.83 22.91 22.98 256400 22.98 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20230725 0 34.87 35.695 34.87 35.62 676900 35.62 up up correct
ARYD.US ARYA Sciences Acquisition Corp IV 20230725 0 10.6 10.6 10.6 10.6 1 10.6
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20230725 0 20.5 20.5 20.5 20.5 0 20.3758
ASLE.US AerSale Corporation 20230725 0 15.45 15.475 15.055 15.13 532300 15.13 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20230725 0 2.55 2.55 2.42 2.47 43400 2.47 down down correct
ASMB.US Assembly Biosciences Inc 20230725 0 1.09 1.1 1.06 1.07 47321 1.07 down down correct
ASML.US ASML Holding N.V 20230725 0 684.92 695.32 684.91 687.3 1061851 685.7381 up up correct
ASO.US Academy Sports and Outdoors Inc 20230725 0 56.01 56.65 55.7225 56.37 980327 56.37 up up correct
ASPA.US ABRI SPAC I INC. Common Stock 20230725 0 10.79 10.8 10.79 10.8 500 10.8 up down incorrect
ASPAU.US Abri SPAC I Inc Unit 20230725 0 10.17 10.17 10.17 10.17 0 10.17
ASPS.US Altisource Portfolio Solutions S.A 20230725 0 6.01 6.24 5.93 6.15 52600 6.15 up up correct
ASPU.US Aspen Group Inc 20230725 0 0.1666 0.17 0.165 0.1699 8491 0.1699 up up correct
ASRT.US Assertio Holdings Inc 20230725 0 5.68 5.72 5.46 5.52 1290700 5.52 down down correct
ASRV.US AmeriServ Financial Inc 20230725 0 2.9 3.12 2.88 3.1 88990 3.0718 up down incorrect
ASTC.US Astrotech Corporation 20230725 0 12.7 12.7 12.15 12.5 3500 12.5 down up incorrect
ASTE.US Astec Industries Inc 20230725 0 47.52 48.045 47.17 47.88 40151 47.7627 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20230725 0 7.23 7.4 7.23 7.29 475500 7.2392 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20230725 0 1.15 1.15 1.12 1.13 15355 1.13 down up incorrect
ASTR.US Astra Space Inc 20230725 0 0.4009 0.4082 0.396 0.4 720802 0.4 down down correct
ASTS.US AST SpaceMobile Inc 20230725 0 3.93 3.93 3.76 3.83 2193400 3.83 down down correct
ASTSW.US AST SpaceMobile Inc 20230725 0 1.11 1.13 1.07 1.07 37144 1.07 down down correct
ASUR.US Asure Software Inc 20230725 0 13.43 13.93 13.43 13.72 98103 13.72 up up correct
ASYS.US Amtech Systems Inc 20230725 0 9.91 10.19 9.91 9.94 26500 9.94 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20230725 0 2.04 2.06 1.96 2 661900 2 down down correct
ATCOL.US Atlas Corp 20230725 0 23.79 23.79 23.68 23.68 1100 23.68 down down correct
ATEC.US Alphatec Holdings Inc 20230725 0 17.23 17.64 17.2 17.23 1041400 17.23
ATER.US Aterian Inc 20230725 0 0.625 0.67 0.625 0.641 688600 0.641 up up correct
ATEX.US Anterix Inc 20230725 0 29.06 29.77 29.06 29.18 142600 29.18 up down incorrect
ATHA.US Athira Pharma Inc 20230725 0 3.02 3.04 2.74 2.75 247300 2.75 down down correct
ATHE.US Alterity Therapeutics Limited 20230725 0 2.78 2.84 2.77 2.77 3300 2.77 down down correct
ATHX.US Athersys Inc 20230725 0 0.8 0.83 0.76 0.77 146000 0.77 down down correct
ATIF.US ATIF Holdings Limited 20230725 0 1.513 1.513 1.509 1.509 1000 1.509 down down correct
ATLC.US Atlanticus Holdings Corporation 20230725 0 41.01 41.3 39.73 40.42 9700 40.42 down up incorrect
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20230725 0 22 22.15 21.903 22.149 4900 22.149 up down incorrect
ATLCP.US Atlanticus Holdings Corporation 20230725 0 21.6 21.7 21.4 21.51 5700 21.51 down up incorrect
ATLO.US Ames National Corporation 20230725 0 19.89 20.1 19.7 20.06 24007 19.7871 up down incorrect
ATMH.US All Things Mobile Analytic Inc 20230725 0 0.0999 0.0999 0.081 0.081 400 0.081 down down correct
ATNF.US 180 Life Sciences Corp 20230725 0 1.02 1.04 0.99 1.02 51500 1.02
ATNFW.US CannBioRx Life Sciences Corp 20230725 0 0.0099 0.0116 0.0089 0.0091 19559 0.0091 down down correct
ATNI.US ATN International Inc 20230725 0 36.68 37 36.27 36.73 31800 36.73 up up correct
ATNX.US Athenex Inc 20230725 0 0.0026 0.003 0.0022 0.003 26288 0.003 up down incorrect
ATOM.US Atomera Incorporated 20230725 0 8.13 8.24 7.89 7.95 117600 7.95 down down correct
ATOS.US Atossa Therapeutics Inc 20230725 0 1.12 1.13 1.05 1.05 662700 1.05 down down correct
ATRA.US Atara Biotherapeutics Inc 20230725 0 2.02 2.09 1.91 1.92 695300 1.92 down down correct
ATRC.US AtriCure Inc 20230725 0 52.97 54.15 52.91 53.19 401200 53.19 up up correct
ATRI.US Atrion Corporation 20230725 0 548.19 548.19 545.1 545.1 4970 545.1 down down correct
ATRO.US Astronics Corporation 20230725 0 20.76 20.99 20.5 20.55 99400 20.55 down down correct
ATSG.US Air Transport Services Group Inc 20230725 0 19.79 19.85 19.54 19.66 315100 19.66 down down correct
ATVI.US Activision Blizzard Inc 20230725 0 92.5 92.86 92.46 92.73 6541548 91.7403 up up correct
ATXI.US Avenue Therapeutics Inc 20230725 0 1.08 1.15 1.08 1.12 155600 1.12 up up correct
ATXS.US Astria Therapeutics Inc 20230725 0 8.94 9.09 8.5 8.8 360800 8.8 down up incorrect
AUB.US Atlantic Union Bankshares Corporation 20230725 0 28.79 30.18 28.23 29.69 2826970 29.4187 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20230725 0 20.95 21.13 20.6001 21.07 21472 20.6382 up up correct
AUBN.US Auburn National Bancorporation Inc 20230725 0 21.19 22.01 21.19 22.01 2203 22.01 up up correct
AUDC.US AudioCodes Ltd 20230725 0 9.79 10.02 9.7 9.9 128768 9.7335 up up correct
AUGX.US Augmedix Inc. Common Stock 20230725 0 4.21 4.43 3.76 3.91 239000 3.91 down down correct
AUID.US Ipsidy Inc. Common Stock 20230725 0 7.51 7.75 7.51 7.66 2600 7.66 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20230725 0 10.79 10.815 10.57 10.65 1831100 10.65 down down correct
AUR.US Aurora Innovation Inc 20230725 0 2.99 3.02 2.86 2.99 9004500 2.99
AURA.US Aura Biosciences Inc. Common Stock 20230725 0 11.58 11.58 11.04 11.35 18400 11.35 down down correct
AURC.US Aurora Acquisition Corp 20230725 0 14.9 38.95 14.25 33.53 8607900 33.53 up down incorrect
AURCU.US Aurora Acquisition Corp 20230725 0 19.19 39.5 19.19 35 6000 35 up up correct
AURCW.US Aurora Acquisition Corp 20230725 0 0.07 0.21 0.0611 0.19 925026 0.19 up up correct
AUROW.US Aurora Innovation Inc 20230725 0 0.484 0.56 0.484 0.53 6019 0.53 up down incorrect
AUTL.US Autolus Therapeutics plc 20230725 0 2.86 2.9 2.825 2.88 436700 2.88 up up correct
AUUD.US Auddia Inc 20230725 0 0.398 0.4 0.381 0.39 100300 0.39 down down correct
AUUDW.US Auddia Inc 20230725 0 0.0617 0.0968 0.0555 0.0772 5626 0.0772 up up correct
AUVI.US Applied UV Inc 20230725 0 0.86 0.87 0.841 0.841 73600 0.841 down down correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20230725 0 3.705 3.799 3.705 3.76 5900 3.76 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20230725 0 1.79 1.88 1.74 1.79 86800 1.79
AVAV.US AeroVironment Inc 20230725 0 95.19 96.98 95.04 96.28 126000 96.28 up up correct
AVDL.US Avadel Pharmaceuticals plc 20230725 0 13.4 14.24 13.3 13.8 828700 13.8 up up correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20230725 0 11.83 12.2 11.83 12.1 1768800 12.1 up up correct
AVGO.US Broadcom Inc 20230725 0 900.62 923.18 900.62 917.99 2004200 917.99 up up correct
AVGR.US Avinger Inc 20230725 0 0.764 0.834 0.764 0.79 75100 0.79 up up correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20230725 0 10.7 10.7 10.7 10.7 0 10.7
AVHIW.US Achari Ventures Holdings Corp. I Warrant 20230725 0 0.027 0.027 0.027 0.027 100 0.027
AVID.US Avid Technology Inc 20230725 0 25.06 25.39 23.85 24.02 427100 24.02 down down correct
AVIR.US Atea Pharmaceuticals Inc 20230725 0 3.54 3.55 3.44 3.44 308301 3.44 down down correct
AVNW.US Aviat Networks Inc 20230725 0 31.11 31.51 31 31.37 49900 31.37 up up correct
AVO.US Mission Produce Inc 20230725 0 12.11 12.11 11.83 12.02 131155 12.02 down down correct
AVPT.US Avepoint Inc 20230725 0 5.96 6.025 5.895 5.92 420600 5.92 down down correct
AVPTW.US AVPTW 20230725 0 1 1 0.9273 0.965 88256 0.965 down down correct
AVRO.US AVROBIO Inc 20230725 0 1.48 1.5 1.43 1.44 822100 1.44 down up incorrect
AVT.US Avnet Inc 20230725 0 47.51 48.62 47.29 48.08 972100 48.08 up up correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20230725 0 16.5 17.22 16.35 16.58 35600 16.58 up up correct
AVTX.US Avalo Therapeutics Inc 20230725 0 0.254 0.254 0.223 0.226 1644600 0.226 down down correct
AVXL.US Anavex Life Sciences Corp 20230725 0 8.14 8.22 7.93 8.02 547500 8.02 down down correct
AWH.US Aspira Women's Health Inc 20230725 0 2.62 2.669 2.36 2.4 107961 2.4 down down correct
AWRE.US Aware Inc 20230725 0 1.56 1.56 1.48 1.5 22800 1.5 down down correct
AXDX.US Accelerate Diagnostics Inc 20230725 0 6.74 6.74 6.26 6.47 36300 6.47 down down correct
AXGN.US AxoGen Inc 20230725 0 8.63 8.71 8.41 8.55 234500 8.55 down down correct
AXLA.US Axcella Health Inc 20230725 0 0.1992 0.2111 0.1901 0.2 289627 0.2 up down incorrect
AXNX.US Axonics Inc 20230725 0 54.39 55.38 53.93 54.93 1001200 54.93 up up correct
AXON.US Axon Enterprise Inc 20230725 0 176.84 180.41 176.08 180.03 741200 180.03 up up correct
AXSM.US Axsome Therapeutics Inc 20230725 0 73.5 75.15 72.999 73.05 590200 73.05 down down correct
AXTI.US AXT Inc 20230725 0 3 3.05 2.92 2.92 256800 2.92 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20230725 0 24.44 24.8 24.3501 24.44 591505 24.44
AYRO.US Ayro Inc 20230725 0 0.89 0.8984 0.8595 0.86 128218 0.86 down down correct
AYTU.US Aytu Biopharma Inc 20230725 0 1.87 1.87 1.72 1.74 51700 1.74 down down correct
AZN.US AstraZeneca PLC 20230725 0 68.19 69.26 68.16 69.2 4214232 68.7486 up up correct
AZPN.US Aspen Technology Inc 20230725 0 172.97 174.65 172.97 174.05 154900 174.05 up up correct
AZYO.US Aziyo Biologics Inc 20230725 0 2.35 2.42 2.34 2.35 2900 2.35
BAC.US PQ 20230725 0 18.5 18.5683 18.47 18.5 63914 18.2348
BAND.US Bandwidth Inc 20230725 0 14.07 14.36 13.96 14.31 221600 14.31 up down incorrect
BANF.US BancFirst Corporation 20230725 0 100 100.8 98.42 98.5 53500 98.5 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20230725 0 26.56 26.56 26.56 26.56 300 26.56
BANR.US Banner Corporation 20230725 0 45.29 45.55 44.27 44.45 243434 44.0015 down down correct
BANX.US StoneCastle Financial Corp 20230725 0 16.52 16.93 16.5 16.77 9300 16.77 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20230725 0 8.03 8.225 7.638 7.83 23900 7.83 down up incorrect
BASE.US Couchbase Inc. Common Stock 20230725 0 15.84 16.46 15.8 16.1 272200 16.1 up up correct
BATRA.US The Liberty Braves Group 20230725 0 42.55 44.42 41.75 44.32 205500 44.32 up up correct
BATRK.US The Liberty Braves Group 20230725 0 36.51 38.63 35.86 38.57 1565800 38.57 up up correct
BBCP.US Concrete Pumping Holdings Inc 20230725 0 8.11 8.155 8 8.04 77500 8.04 down up incorrect
BBGI.US Beasley Broadcast Group Inc 20230725 0 0.96 0.96 0.93 0.93 25500 0.93 down down correct
BBI.US Brickell Biotech Inc 20230725 0 0.75 0.83 0.73 0.7977 346023 0.7977 up down incorrect
BBIG.US Vinco Ventures Inc 20230725 0 4.54 4.93 4.03 4.38 4833500 4.38 down up incorrect
BBIO.US BridgeBio Pharma Inc 20230725 0 33.17 33.611 32.015 32.57 2277100 32.57 down down correct
BBLG.US Bone Biologics Corp Common Stock 20230725 0 1.42 1.53 1.36 1.38 259500 1.38 down down correct
BBLGW.US Bone Biologics Corp Warrants 20230725 0 2.225 2.225 2.225 2.225 38 2.225
BBSI.US Barrett Business Services Inc 20230725 0 90.54 92.155 90.54 91.7 17097 91.4106 up up correct
BCAB.US BioAtla Inc 20230725 0 2.85 2.85 2.71 2.78 134500 2.78 down down correct
BCBP.US BCB Bancorp Inc 20230725 0 12.69 12.875 12.46 12.57 25400 12.4124 down down correct
BCDA.US BioCardia Inc 20230725 0 1.13 1.13 1.03 1.05 347300 1.05 down up incorrect
BCDAW.US BioCardia Inc 20230725 0 0.6258 0.6258 0.6 0.6157 708 0.6157 down up incorrect
BCEL.US Atreca Inc 20230725 0 1.05 1.05 1.01 1.01 95100 1.01 down up incorrect
BCLI.US Brainstorm Cell Therapeutics Inc 20230725 0 1.76 1.8087 1.62 1.69 280850 1.69 down down correct
BCML.US BayCom Corp 20230725 0 18.29 18.495 18.05 18.32 34000 18.32 up up correct
BCOV.US Brightcove Inc 20230725 0 3.85 3.89 3.85 3.89 60600 3.89 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20230725 0 8.09 8.09 7.79 7.79 3800 7.79 down down correct
BCPC.US Balchem Corporation 20230725 0 129.53 130.78 129.33 129.44 71200 129.44 down up incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20230725 0 7.34 7.74 7.33 7.64 1790800 7.64 up up correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20230725 0 10.8 10.8 10.71 10.71 1104 10.71 down up incorrect
BCTX.US BriaCell Therapeutics Corp 20230725 0 6.26 6.375 6.07 6.18 60805 6.18 down up incorrect
BCTXW.US BriaCell Therapeutics Corp 20230725 0 2.4 2.44 2.22 2.325 6147 2.325 down down correct
BCYC.US Bicycle Therapeutics plc 20230725 0 25.76 26.04 24.615 24.75 217500 24.75 down up incorrect
BDSX.US Biodesix Inc 20230725 0 1.215 1.215 1.09 1.09 47500 1.09 down down correct
BDTX.US Black Diamond Therapeutics Inc 20230725 0 3.75 3.9344 3.61 3.625 761718 3.625 down down correct
BEAM.US Beam Therapeutics Inc 20230725 0 31.73 32.78 31.58 32.46 728700 32.46 up up correct
BEAT.US Heartbeam Inc. Common Stock 20230725 0 3.03 3.16 2.81 2.95 124200 2.95 down down correct
BECN.US Beacon Roofing Supply Inc 20230725 0 82.66 84.1 82.66 82.95 383800 82.95 up down incorrect
BEEM.US Beam Global 20230725 0 11.4 11.55 10.82 10.89 151400 10.89 down down correct
BEEMW.US Beam Global 20230725 0 5.31 5.34 4.8 4.8 737 4.8 down down correct
BELFA.US Bel Fuse Inc 20230725 0 63.19 69.21 63.19 63.53 12800 63.53 up up correct
BELFB.US Bel Fuse Inc 20230725 0 59.34 60.7 58.75 59.3 115500 59.3 down down correct
BFC.US Bank First Corporation 20230725 0 86.5 87.36 86.43 86.77 16000 86.77 up up correct
BFI.US BurgerFi International Inc 20230725 0 1.86 1.89 1.78 1.78 42500 1.78 down down correct
BFIIW.US BurgerFi International LLC 20230725 0 0.19 0.19 0.173 0.173 715 0.173 down up incorrect
BFIN.US BankFinancial Corporation 20230725 0 8.75 8.97 8.75 8.82 22339 8.718 up up correct
BFRI.US Biofrontera Inc. Common Stock 20230725 0 12.4 12.67 12.07 12.44 14900 12.44 up up correct
BFRIW.US Biofrontera Inc. Warrants 20230725 0 0.0908 0.0908 0.0908 0.0908 1061 0.0908
BFST.US Business First Bancshares Inc 20230725 0 16.23 16.43 16.115 16.3 66738 16.2071 up up correct
BGCP.US BGC Partners Inc 20230725 0 4.79 4.85 4.75 4.78 974291 4.7704 down down correct
BGFDX.US BGFDX 20230725 0 21.57 21.57 21.57 21.57 0 21.57
BGFLX.US BGFLX 20230725 0 21.54 21.54 21.54 21.54 0 21.54
BGFTX.US BGFTX 20230725 0 21.5 21.5 21.5 21.5 0 21.5
BGFV.US Big 5 Sporting Goods Corporation 20230725 0 9.2 9.31 9.1 9.24 136348 9.24 up up correct
BGFVX.US BGFVX 20230725 0 22.46 22.46 22.46 22.46 0 22.46
BGNE.US BeiGene Ltd 20230725 0 195.51 198.14 193.93 196.75 107000 196.75 up up correct
BGRY.US Berkshire Grey Inc 20230725 0 1.4 1.4 1.4 1.4 0 1.4
BHACU.US Crixus BH3 Acquisition Company Units 20230725 0 10.45 10.45 10.45 10.45 0 10.45
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20230725 0 1.08 1.19 1.05 1.06 48500 1.06 down down correct
BHF.US Brighthouse Financial Inc 20230725 0 50.74 51.305 50.6 50.94 258700 50.94 up up correct
BHFAL.US Brighthouse Financial Inc 20230725 0 22.6 22.63 22.36 22.6 7941 22.6
BHFAM.US Brighthouse Financial Inc 20230725 0 15.06 15.19 14.92 15.17 40900 15.17 up up correct
BHFAN.US Brighthouse Financial Inc 20230725 0 17.7 17.97 17.39 17.92 33400 17.92 up up correct
BHFAO.US Brighthouse Financial Inc 20230725 0 23.43 23.698 23.2 23.5 24000 23.5 up up correct
BHFAP.US Brighthouse Financial Inc 20230725 0 22.12 22.3 21.87 22.2 34300 22.2 up up correct
BIDU.US Baidu Inc 20230725 0 151 152.44 147.75 148.73 1517000 148.73 down down correct
BIGC.US BigCommerce Holdings Inc 20230725 0 9.98 10.15 9.87 10.07 1105300 10.07 up up correct
BIIB.US Biogen Inc 20230725 0 279.86 280.42 264.37 270.31 2485300 270.31 down down correct
BILI.US Bilibili Inc 20230725 0 17.71 17.84 16.875 16.95 7421300 16.95 down up incorrect
BIMI.US BIMI International Medical Inc 20230725 0 3.03 3.23 3.03 3.16 78700 3.16 up up correct
BIOC.US Biocept Inc 20230725 0 1.5 1.5 1.36 1.38 288700 1.38 down down correct
BIOL.US BIOLASE Inc 20230725 0 0.078 0.078 0.0698 0.072 40119 7.2 down down correct
BIOX.US Bioceres Crop Solutions Corp 20230725 0 12.91 13.22 12.76 12.87 46000 12.87 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20230725 0 1.53 1.62 1.5 1.51 1173800 1.51 down down correct
BITF.US Bitfarms Ltd. Common Stock 20230725 0 1.71 1.81 1.69 1.69 9308800 1.69 down down correct
BIVI.US BioVie Inc 20230725 0 4.96 5 4.8 4.83 260000 4.83 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20230725 0 7.96 9.65 6.8182 7.42 779870 7.42 down up incorrect
BJRI.US BJ's Restaurants Inc 20230725 0 33.6 33.6 32.79 33.34 288900 33.34 down down correct
BKCC.US BlackRock Capital Investment Corporation 20230725 0 3.58 3.63 3.57 3.59 274900 3.59 up up correct
BKNG.US Booking Holdings Inc 20230725 0 2885.51 2960.6201 2885.51 2942.4299 245700 2942.4299 up up correct
BKR.US Baker Hughes Company 20230725 0 35.7 35.93 35.52 35.74 7351462 35.5388 up up correct
BKSC.US Bank of South Carolina Corporation 20230725 0 13.76 13.97 13.76 13.91 3615 13.91 up up correct
BKYI.US BIO 20230725 0 0.73 0.74 0.69 0.69 16200 0.69 down down correct
BL.US BlackLine Inc 20230725 0 55.93 56.86 55.25 56.85 594700 56.85 up up correct
BLBD.US Blue Bird Corporation 20230725 0 21.05 21.4 20.801 21.16 254200 21.16 up down incorrect
BLBX.US Blackboxstocks Inc. Common Stock 20230725 0 2.75 2.887 2.67 2.83 2500 2.83 up up correct
BLCM.US Bellicum Pharmaceuticals Inc 20230725 0 0.38 0.425 0.38 0.425 15463 0.425 up up correct
BLDE.US Blade Air Mobility Inc 20230725 0 3.91 3.915 3.81 3.86 374500 3.86 down down correct
BLDEW.US Blade Air Mobility Inc 20230725 0 0.6828 0.6847 0.55 0.66 5522 0.66 down up incorrect
BLDP.US Ballard Power Systems Inc 20230725 0 4.6 4.66 4.49 4.52 2130300 4.52 down up incorrect
BLEUU.US bleuacacia ltd Unit 20230725 0 10.36 10.36 10.36 10.36 0 10.36
BLFS.US BioLife Solutions Inc 20230725 0 19.43 19.68 19.35 19.41 155400 19.41 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20230725 0 10.02 10.15 9.98 10.03 87100 10.03 up up correct
BLIN.US Bridgeline Digital Inc 20230725 0 1.17 1.19 1.13 1.13 28900 1.13 down down correct
BLKB.US Blackbaud Inc 20230725 0 73.87 75.21 73.29 75.14 105300 75.14 up up correct
BLMN.US Bloomin' Brands Inc 20230725 0 27.32 27.525 26.953 27.45 1161518 27.1961 up up correct
BLNGU.US Belong Acquisition Corp. Units 20230725 0 10.29 10.755 10.24 10.2503 1400 10.2503 down up incorrect
BLNGW.US Belong Acquisition Corp. Warrant 20230725 0 0.0006 0.0006 0.0002 0.0003 36100 0.0003 down down correct
BLNK.US Blink Charging Co 20230725 0 6.21 6.269 5.88 5.89 1607100 5.89 down down correct
BLPH.US Bellerophon Therapeutics Inc 20230725 0 0.52 0.52 0.416 0.479 2923400 0.479 down down correct
BLRX.US BioLineRx Ltd 20230725 0 1.58 1.58 1.26 1.49 802200 1.49 down down correct
BLUE.US bluebird bio Inc 20230725 0 3.84 4.1 3.75 3.77 3731700 3.77 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20230725 0 5.15 5.21 4.93 4.95 86600 4.95 down down correct
BMAC.US UN 20230725 0 10.41 10.41 10.41 10.41 0 10.41
BMBL.US Bumble Inc 20230725 0 18.59 18.64 18.04 18.06 1402900 18.06 down up incorrect
BMEA.US Biomea Fusion Inc 20230725 0 18.39 20.735 18.39 19.8 700800 19.8 up up correct
BMRA.US Biomerica Inc 20230725 0 1.39 1.44 1.39 1.4 2300 1.4 up up correct
BMRC.US Bank of Marin Bancorp 20230725 0 20.31 20.41 19.45 19.51 108260 19.2768 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20230725 0 87.54 88.17 87.46 87.83 876300 87.83 up up correct
BNGO.US Bionano Genomics Inc 20230725 0 0.5959 0.5988 0.573 0.5762 1051234 5.762 down down correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20230725 0 0.014 0.014 0.012 0.0121 2230 0.0121 down down correct
BNIX.US Bannix Acquisition Corp. Common Stock 20230725 0 10.63 10.63 10.63 10.63 1 10.63
BNIXR.US Bannix Acquisition Corp. Right 20230725 0 0.1425 0.2 0.1392 0.2 13252 0.2 up up correct
BNIXW.US Bannix Acquisition Corp. Warrant 20230725 0 0.03 0.035 0.03 0.035 6395 0.035 up up correct
BNR.US Burning Rock Biotech Limited 20230725 0 2.1 2.17 2.05 2.06 37400 2.06 down down correct
BNSO.US Bonso Electronics International Inc 20230725 0 2.18 2.47 2.143 2.47 1411 2.47 up up correct
BNTC.US Benitec Biopharma Inc 20230725 0 3.502 3.723 3.094 3.451 99429 3.451 down down correct
BNTX.US BioNTech SE 20230725 0 106.67 109.65 106.67 106.86 627800 106.86 up up correct
BOKF.US BOK Financial Corporation 20230725 0 91.48 92.11 90.21 90.68 308410 90.1162 down down correct
BOLT.US Bolt Biotherapeutics Inc 20230725 0 1.3 1.35 1.28 1.33 119268 1.33 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20230725 0 0.651 0.696 0.651 0.689 84700 0.689 up up correct
BOOM.US DMC Global Inc 20230725 0 18.97 19.29 18.97 19.02 100900 19.02 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20230725 0 3.75 3.78 3.71 3.71 9500 3.71 down down correct
BOTJ.US Bank of the James Financial Group Inc 20230725 0 10.74 11.6 10.74 10.91 13200 10.91 up up correct
BOXL.US Boxlight Corporation 20230725 0 2.2 2.3 2.2 2.22 22300 2.22 up up correct
BPMC.US Blueprint Medicines Corporation 20230725 0 57.62 59.35 57.475 58.86 896500 58.86 up up correct
BPOP.US Popular Inc 20230725 0 68.84 69.3 67.01 67.55 520667 67.55 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20230725 0 25.01 25.17 25.01 25.15 800 25.15 up up correct
BPRN.US The Bank of Princeton 20230725 0 29.93 30.27 29.93 30 3739 29.7022 up up correct
BPTH.US Bio 20230725 0 1.08 1.13 0.9 0.95 318800 0.95 down down correct
BPTS.US Biophytis SA 20230725 0 2.01 2.07 1.77 1.88 124600 1.88 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20230725 0 16.02 16.25 15.81 15.81 18500 15.81 down down correct
BPYPN.US Brookfield Property Partners L.P 20230725 0 13.773 13.773 13.65 13.7 6700 13.7 down down correct
BPYPO.US Brookfield Property Partners L.P 20230725 0 14.8 14.8 14.66 14.76 5514 14.76 down down correct
BPYPP.US Brookfield Property Partners L.P 20230725 0 15.15 15.38 15.14 15.22 6100 15.22 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20230725 0 4.45 4.7 4.4 4.67 39000 4.67 up up correct
BREZ.US Breeze Holdings Acquisition Corp 20230725 0 11.2 11.51 10.91 11.45 38500 11.45 up up correct
BREZR.US Breeze Holdings Acquisition Corp 20230725 0 0.113 0.121 0.113 0.121 601 0.121 up up correct
BREZW.US Breeze Holdings Acquisition Corp 20230725 0 0.21 0.24 0.21 0.21 6599 0.21
BRID.US Bridgford Foods Corporation 20230725 0 12.51 12.51 11.75 11.75 3300 11.75 down down correct
BRKL.US Brookline Bancorp Inc 20230725 0 10.41 10.53 10.33 10.47 934504 10.3369 up up correct
BRKR.US Bruker Corporation 20230725 0 70.86 73.98 69.16 71.95 1741383 71.95 up down incorrect
BRLIR.US Brilliant Acquisition Corporation 20230725 0 0.1181 0.1381 0.1181 0.138 2400 0.138 up up correct
BRLIU.US Brilliant Acquisition Corporation 20230725 0 11.58 12.04 11.58 12.04 1600 12.04 up up correct
BRLIW.US Brilliant Acquisition Corporation 20230725 0 0.05 0.05 0.05 0.05 3200 0.05
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20230725 0 4.18 4.27 4.09 4.16 47500 4.16 down up incorrect
BROG.US Brooge Energy Limited 20230725 0 4.676 4.676 4.676 4.676 82 4.676
BROGW.US Brooge Energy Limited 20230725 0 0.04 0.04 0.04 0.04 200 0.04
BRP.US BRP Group Inc 20230725 0 25.91 26.83 25.629 26.36 334500 26.36 up up correct
BRQS.US Borqs Technologies Inc 20230725 0 0.2 0.2 0.191 0.196 346400 0.196 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20230725 0 2.62 2.62 2.33 2.43 111700 2.43 down down correct
BRY.US Berry Corporation 20230725 0 7.47 7.66 7.4 7.59 645631 7.4633 up up correct
BRZE.US Braze Inc. Class A Common Stock 20230725 0 43.64 44.35 42.895 43.99 297200 43.99 up up correct
BSBK.US Bogota Financial Corp 20230725 0 8.33 8.33 8.16 8.21 5000 8.21 down down correct
BSET.US Bassett Furniture Industries Incorporated 20230725 0 16.45 17.17 16.45 17.03 27503 16.8548 up down incorrect
BSFC.US Blue Star Foods Corp. Common Stock 20230725 0 1.11 1.11 1.03 1.065 71400 1.065 down down correct
BSGM.US BioSig Technologies Inc 20230725 0 1.05 1.09 0.93 0.933 1339300 0.933 down down correct
BSQR.US BSQUARE Corporation 20230725 0 1.22 1.23 1.2 1.21 19600 1.21 down down correct
BSRR.US Sierra Bancorp 20230725 0 19.51 20.87 19.51 20.34 59600 20.1222 up down incorrect
BSVN.US Bank7 Corp 20230725 0 25.55 26.9 25.55 26.6 30800 26.6 up up correct
BSY.US Bentley Systems Incorporated 20230725 0 53.06 53.985 52.89 53.75 742600 53.6925 up up correct
BTAI.US BioXcel Therapeutics Inc 20230725 0 10.89 11.1 10.13 10.22 1130300 10.22 down up incorrect
BTB.US Bit Brother Limited 20230725 0 0.57 0.57 0.548 0.56 49400 0.56 down down correct
BTBD.US BT Brands Inc. Common Stock 20230725 0 2.49 2.49 2.49 2.49 1200 2.49
BTBDW.US BT Brands Inc. Warrant 20230725 0 0.19 0.19 0.19 0.19 400 0.19
BTBT.US Bit Digital Inc 20230725 0 3.8 3.99 3.77 3.78 2778300 3.78 down up incorrect
BTCS.US BTCS Inc. Common Stock 20230725 0 1.16 1.22 1.14 1.19 96800 1.19 up up correct
BTCY.US Biotricity Inc. Common Stock 20230725 0 3.4 3.75 3.03 3.12 1947800 3.12 down down correct
BTTX.US Mountain Crest Acquisition Corp. II 20230725 0 0.745 0.75 0.661 0.677 462600 0.677 down down correct
BTWN.US Bridgetown Holdings Limited 20230725 0 10.3 10.31 10.29 10.31 8720 10.31 up up correct
BTWNU.US Bridgetown Holdings Limited 20230725 0 10.35 10.35 10.35 10.35 0 10.35
BTWNW.US Bridgetown Holdings Limited 20230725 0 0.2 0.2438 0.2 0.2075 220498 0.2075 up up correct
BUSE.US First Busey Corporation 20230725 0 21.89 22.19 21.6 21.72 287000 21.72 down down correct
BVS.US Bioventus Inc 20230725 0 3.57 3.69 3.52 3.55 123900 3.55 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20230725 0 1.37 1.37 1.33 1.33 11000 1.33 down down correct
BWAC.US Better World Acquisition Corp 20230725 0 10.87 10.87 10.87 10.87 0 10.87
BWACU.US Better World Acquisition Corp 20230725 0 10.02 10.02 10.02 10.02 0 10.02
BWACW.US Better World Acquisition Corp 20230725 0 0.002 0.0027 0.002 0.002 7500 0.002
BWAY.US BrainsWay Ltd 20230725 0 2.35 2.36 2.2 2.36 18900 2.36 up up correct
BWB.US Bridgewater Bancshares Inc 20230725 0 11.22 11.22 10.77 10.85 31900 10.85 down up incorrect
BWCAU.US Blue Whale Acquisition Corp I 20230725 0 10.11 10.11 10.11 10.11 0 10.11
BWEN.US Broadwind Inc 20230725 0 3.96 4.02 3.82 3.85 56300 3.85 down down correct
BWFG.US Bankwell Financial Group Inc 20230725 0 26.32 26.55 26.1101 26.24 5045 26.0505 down down correct
BWMN.US Bowman Consulting Group Ltd 20230725 0 31.94 33.45 31.9 33.06 32400 33.06 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20230725 0 13.58 13.58 12.532 12.9 27800 12.642 down down correct
BXRX.US Baudax Bio Inc 20230725 0 0.77 0.801 0.724 0.778 108400 0.778 up up correct
BYFC.US Broadway Financial Corporation 20230725 0 1 1 0.96 0.96 38000 0.96 down down correct
BYND.US Beyond Meat Inc 20230725 0 15.65 15.81 15.32 15.53 1305391 15.53 down down correct
BYRN.US Byrna Technologies Inc 20230725 0 4.02 4.1 4.01 4.08 75000 4.08 up up correct
BYSI.US BeyondSpring Inc 20230725 0 1.09 1.09 1.02 1.08 21500 1.08 down down correct
BYTS.US BYTE Acquisition Corp 20230725 0 10.74 10.74 10.74 10.74 200 10.74
BYTSU.US BYTE Acquisition Corp 20230725 0 10.76 10.76 10.76 10.76 0 10.76
BYTSW.US BYTE Acquisition Corp 20230725 0 0.22 0.229 0.22 0.229 1200 0.229 up up correct
BZ.US Kanzhun Ltd ADR 20230725 0 17.9 17.963 16.91 17.08 4536600 17.08 down down correct
BZUN.US Baozun Inc 20230725 0 4.44 4.5 4.285 4.3 346300 4.3 down down correct
CAAS.US China Automotive Systems Inc 20230725 0 5.13 5.33 5.05 5.22 66000 5.22 up up correct
CABA.US Cabaletta Bio Inc 20230725 0 12.56 12.86 12.31 12.35 209000 12.35 down down correct
CAC.US Camden National Corporation 20230725 0 34.4 34.55 33.77 34.01 39900 34.01 down down correct
CACC.US Credit Acceptance Corporation 20230725 0 546.47 553.01 545.39 550.69 111500 550.69 up up correct
CADCX.US CADCX 20230725 0 24.2 24.2 24.2 24.2 0 24.033
CADE.US PA 20230725 0 18.2927 18.4 18.0001 18.39 9094 18.0525 up up correct
CADEX.US CADEX 20230725 0 24.39 24.39 24.39 24.39 0 24.2135
CADFX.US CION Ares Diversified Credit Fund W 20230725 0 24.65 24.65 24.65 24.65 0 24.4717
CADL.US Candel Therapeutics Inc. Common Stock 20230725 0 1.14 1.18 1.13 1.15 1300 1.15 up up correct
CADSX.US CADSX 20230725 0 24.47 24.47 24.47 24.47 0 24.4012
CADUX.US CADUX 20230725 0 24.66 24.66 24.66 24.66 0 24.4711
CADWX.US CADWX 20230725 0 24.47 24.47 24.47 24.47 0 24.2934
CAKE.US The Cheesecake Factory Incorporated 20230725 0 36.73 36.87 36.12 36.59 731066 36.3007 down down correct
CALA.US Calithera Biosciences Inc 20230725 0 0.05 0.05 0.015 0.015 315947 0.015 down down correct
CALB.US California BanCorp 20230725 0 17.41 17.41 17.05 17.05 3500 17.05 down down correct
CALM.US Cal 20230725 0 45.28 45.59 44.82 45.07 1026934 44.3412 down up incorrect
CALT.US Calliditas Therapeutics AB (publ) 20230725 0 17.24 17.395 17.24 17.32 1300 17.32 up up correct
CAMP.US CalAmp Corp 20230725 0 0.89 0.9 0.86 0.86 210600 0.86 down down correct
CAMT.US Camtek Ltd 20230725 0 42.64 44.2 42.19 44.01 422000 44.01 up down incorrect
CAN.US Canaan Inc 20230725 0 2.82 3.03 2.8 2.9 2634500 2.9 up up correct
CANO.US WT 20230725 0 0.2 0.212 0.2 0.212 452 0.212 up up correct
CAPR.US Capricor Therapeutics Inc 20230725 0 4.51 4.58 4.42 4.44 34300 4.44 down up incorrect
CAR.US Avis Budget Group Inc 20230725 0 223.56 226.49 222.66 223.56 298200 223.56
CARA.US Cara Therapeutics Inc 20230725 0 2.88 2.92 2.78 2.79 567400 2.79 down down correct
CARE.US Carter Bankshares Inc 20230725 0 16.31 16.43 16.02 16.08 28600 16.08 down down correct
CARG.US CarGurus Inc 20230725 0 23 23.14 22.645 22.66 659400 22.66 down down correct
CARV.US Carver Bancorp Inc 20230725 0 2.73 2.82 2.71 2.71 9751 2.71 down down correct
CASA.US Casa Systems Inc 20230725 0 1.11 1.12 1.04 1.06 465100 1.06 down down correct
CASH.US Meta Financial Group Inc 20230725 0 56.38 57.25 56.08 56.32 277632 56.32 down down correct
CASI.US CASI Pharmaceuticals Inc 20230725 0 2.54 2.6 2.4 2.55 4000 2.55 up up correct
CASS.US Cass Information Systems Inc 20230725 0 37.52 38.6 37.52 38.21 56947 38.21 up up correct
CASY.US Casey's General Stores Inc 20230725 0 256.3 256.96 254.33 254.56 180776 254.1247 down up incorrect
CATC.US Cambridge Bancorp 20230725 0 58.64 59.37 57.96 58.96 52874 58.3203 up up correct
CATY.US Cathay General Bancorp 20230725 0 37.77 39.205 37.26 37.44 645581 37.44 down down correct
CBAN.US Colony Bankcorp Inc 20230725 0 10.38 10.558 10.3101 10.34 31770 10.2383 down down correct
CBAT.US CBAK Energy Technology Inc 20230725 0 1.2 1.225 1.2 1.22 50935 1.22 up down incorrect
CBAY.US CymaBay Therapeutics Inc 20230725 0 11.638 11.9 11.4 11.74 1940800 11.74 up up correct
CBFV.US CB Financial Services Inc 20230725 0 21.75 22.6 21.75 22.23 12155 21.9852 up down incorrect
CBIO.US Catalyst Biosciences Inc 20230725 0 0.409 0.41 0.3579 0.3608 662955 0.3608 down down correct
CBNK.US Capital Bancorp Inc 20230725 0 19.78 19.99 19.78 19.86 6507 19.7805 up down incorrect
CBOE.US Cboe Global Markets Inc 20230725 0 141.47 143.02 141.47 142.98 366256 142.98 up up correct
CBRGU.US Chain Bridge I Units 20230725 0 10.58 10.58 10.58 10.58 400 10.58
CBRL.US Cracker Barrel Old Country Store Inc 20230725 0 94.83 95.43 93.01 93.29 462300 93.29 down down correct
CBSH.US Commerce Bancshares Inc 20230725 0 53.5 54.03 52.73 52.83 874454 52.83 down down correct
CCAI.US Cascadia Acquisition Corp. Class A Common Stock 20230725 0 11.6 11.9 11.53 11.77 40400 11.77 up down incorrect
CCAIU.US Cascadia Acquisition Corp Unit 20230725 0 11.5 11.5 11.5 11.5 100 11.5
CCAP.US Crescent Capital BDC Inc 20230725 0 16.68 16.77 16.623 16.63 146000 16.63 down down correct
CCB.US Coastal Financial Corporation 20230725 0 45.75 46.81 45.47 45.56 42700 45.56 down down correct
CCBG.US Capital City Bank Group Inc 20230725 0 32.6 33.29 32.44 32.64 28890 32.64 up up correct
CCCC.US C4 Therapeutics Inc 20230725 0 3.74 3.856 3.67 3.75 403900 3.75 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20230725 0 21.21 21.39 21.21 21.34 105236 21.14 up up correct
CCEL.US Cryo 20230725 0 5.88 6.14 5.63 6.14 28700 6.14 up down incorrect
CCEP.US Coca 20230725 0 64.82 65.21 64.64 64.99 782973 64.99 up down incorrect
CCLFX.US CCLFX 20230725 0 10.54 10.54 10.54 10.54 0 10.54
CCLP.US CSI Compressco LP 20230725 0 1.14 1.14 1.11 1.13 35600 1.1198 down down correct
CCNE.US CNB Financial Corporation 20230725 0 19.13 19.3 18.88 18.88 76990 18.88 down up incorrect
CCNEP.US CNB Financial Corporation 20230725 0 21.55 21.85 21.45 21.83 3800 21.398 up up correct
CCOI.US Cogent Communications Holdings Inc 20230725 0 62.07 62.07 60.335 60.95 432045 60.1129 down down correct
CCRN.US Cross Country Healthcare Inc 20230725 0 27.84 28.04 26.25 26.55 996000 26.55 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20230725 0 32.09 32.975 31.89 32.58 91600 32.58 up up correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20230725 0 10.63 10.63 10.63 10.63 0 10.63
CD.US Chindata Group Holdings Limited 20230725 0 8 8.05 7.84 7.86 599309 7.86 down down correct
CDAQU.US Compass Digital Acquisition Corp. Unit 20230725 0 10.43 10.43 10.43 10.43 500 10.43
CDLX.US Cardlytics Inc 20230725 0 8.5 8.83 8.45 8.57 371400 8.57 up up correct
CDMO.US Avid Bioservices Inc 20230725 0 13.27 13.6 13.16 13.21 397800 13.21 down up incorrect
CDNA.US CareDx Inc 20230725 0 10.52 11.19 10.365 11.01 1259700 11.01 up up correct
CDNS.US Cadence Design Systems Inc 20230725 0 231.82 240.9 231.56 238.29 3019000 238.29 up up correct
CDTX.US Cidara Therapeutics Inc 20230725 0 0.99 1.03 0.96 0.96 367100 0.96 down down correct
CDW.US CDW Corporation 20230725 0 190 191.53 189.06 190.94 441724 190.39 up up correct
CDXC.US ChromaDex Corporation 20230725 0 1.64 1.7 1.64 1.66 81200 1.66 up up correct
CDXS.US Codexis Inc 20230725 0 3.57 3.59 3.42 3.44 1124500 3.44 down down correct
CDZI.US Cadiz Inc 20230725 0 4.05 4.16 4 4.02 185500 4.02 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20230725 0 16.3001 16.4001 16.3001 16.4001 757 16.4001 up up correct
CEDAX.US CEDAX 20230725 0 23.15 23.15 23.15 23.15 0 23.15
CEDIX.US Destra International & Event 20230725 0 23.16 23.16 23.16 23.16 0 23.16
CEDLX.US CEDLX 20230725 0 23.13 23.13 23.13 23.13 0 23.13
CEDTX.US CEDTX 20230725 0 23.03 23.03 23.03 23.03 0 23.03
CELC.US Celcuity Inc 20230725 0 10.21 10.255 9.82 10.14 37300 10.14 down down correct
CELH.US Celsius Holdings Inc 20230725 0 143.42 147.43 143.11 146.64 933900 146.64 up up correct
CELU.US Celularity Inc 20230725 0 0.51 0.533 0.482 0.491 419400 0.491 down down correct
CELUW.US Celularity Inc 20230725 0 0.047 0.0545 0.047 0.05 2780 0.05 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20230725 0 0.2426 0.245 0.19 0.245 10350 0.245 up up correct
CENT.US Central Garden & Pet Company 20230725 0 40.46 40.79 40.46 40.68 16600 40.68 up up correct
CENTA.US Central Garden & Pet Company 20230725 0 38.22 38.68 38.17 38.38 106700 38.38 up up correct
CENX.US Century Aluminum Company 20230725 0 8.98 9.38 8.98 9.14 888600 9.14 up up correct
CERE.US Cerevel Therapeutics Holdings Inc 20230725 0 30.54 30.95 30.32 30.73 460561 30.73 up up correct
CERS.US Cerus Corporation 20230725 0 2.83 2.87 2.81 2.86 473600 2.86 up down incorrect
CERT.US Certara Inc 20230725 0 18.74 19.12 18.63 18.96 447500 18.96 up down incorrect
CETX.US Cemtrex Inc 20230725 0 7.19 7.55 7.01 7.01 4700 7.01 down down correct
CETXP.US Cemtrex Inc 20230725 0 0.84 0.84 0.7 0.79 12500 0.79 down down correct
CEVA.US CEVA Inc 20230725 0 26.42 26.98 26.37 26.82 82500 26.82 up up correct
CFB.US CrossFirst Bankshares Inc 20230725 0 11.46 11.51 11.26 11.26 58000 11.26 down down correct
CFBK.US CF Bankshares Inc 20230725 0 17.3 17.72 17.25 17.25 800 17.25 down down correct
CFFE.US CF Acquisition Corp. VIII 20230725 0 10.85 10.95 10.85 10.95 13400 10.95 up up correct
CFFEU.US CF Acquisition Corp. VIII 20230725 0 10.95 10.95 10.9 10.9 500 10.9 down down correct
CFFEW.US CF Acquisition Corp. VIII 20230725 0 0.0378 0.0378 0.0361 0.0361 5485 0.0361 down down correct
CFFI.US C&F Financial Corporation 20230725 0 57.44 57.87 56.77 57.52 5018 57.52 up up correct
CFFN.US Capitol Federal Financial Inc 20230725 0 6.61 6.66 6.52 6.6 1299790 6.5141 down down correct
CFIV.US CF Acquisition Corp. IV 20230725 0 10.49 10.5 10.48 10.5 2200 10.5 up up correct
CFIVU.US CF Acquisition Corp. IV 20230725 0 10.41 10.41 10.41 10.41 0 10.41
CFIVW.US CF Acquisition Corp. IV 20230725 0 0.075 0.085 0.075 0.082 64300 0.082 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20230725 0 36.34 37.86 36.34 36.82 2747400 36.82 up down incorrect
CFMS.US Conformis Inc 20230725 0 2.22 2.235 2.22 2.23 27100 2.23 up down incorrect
CFRX.US ContraFect Corporation 20230725 0 1.165 1.21 1.1 1.14 37500 1.14 down down correct
CG.US The Carlyle Group Inc 20230725 0 34.58 34.98 34.4 34.82 2584804 34.439 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20230725 0 18.06 18.07 17.97 17.99 6800 17.7 down down correct
CGBD.US TCG BDC Inc 20230725 0 15.35 15.37 15.11 15.13 339100 15.13 down up incorrect
CGC.US Canopy Growth Corporation 20230725 0 0.384 0.395 0.38 0.389 15579200 0.389 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20230725 0 21.67 21.67 21.67 21.67 0 21.67
CGEM.US Cullinan Oncology Inc 20230725 0 10.29 10.33 10.19 10.25 97200 10.25 down down correct
CGEN.US Compugen Ltd 20230725 0 1.11 1.11 1.07 1.09 121500 1.09 down down correct
CGNT.US Cognyte Software Ltd 20230725 0 4.75 4.78 4.655 4.71 278095 4.71 down down correct
CGNX.US Cognex Corporation 20230725 0 54.36 54.76 54.03 54.22 950287 54.1397 down down correct
CGO.US Calamos Global Total Return Fund 20230725 0 9.65 9.71 9.5801 9.68 16945 9.5998 up up correct
CGRN.US Capstone Green Energy Corporation 20230725 0 1.13 1.18 1.1 1.12 77400 1.12 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20230725 0 1.9 1.9 1.74 1.8 86600 1.8 down down correct
CHCI.US Comstock Holding Companies Inc 20230725 0 4.71 4.79 4.71 4.79 2200 4.79 up up correct
CHCO.US City Holding Company 20230725 0 97.32 98 96.45 96.72 83600 96.72 down down correct
CHDN.US Churchill Downs Incorporated 20230725 0 130.12 131.18 129.93 130.45 283000 130.45 up down incorrect
CHEF.US The Chefs' Warehouse Inc 20230725 0 37.46 37.86 37.32 37.74 192400 37.74 up down incorrect
CHEK.US Check 20230725 0 2.86 3.7 2.86 3.16 831700 3.16 up down incorrect
CHI.US Calamos Convertible Opportunities and Income Fund 20230725 0 11 11.15 10.99 11.13 96608 11.035 up up correct
CHK.US Chesapeake Energy Corporation 20230725 0 83.35 83.43 82.22 82.88 1172388 82.3049 down down correct
CHKEL.US Chesapeake Energy Corporation 20230725 0 64.09 64.09 64.09 64.09 100 64.09
CHKEW.US Chesapeake Energy Corporation 20230725 0 71.7 71.7 71.7 71.7 0 71.7
CHKEZ.US Chesapeake Energy Corporation 20230725 0 68.6 68.6 68.6 68.6 0 68.6
CHKP.US Check Point Software Technologies Ltd 20230725 0 126.33 129 126.27 128.71 842600 128.71 up up correct
CHMG.US Chemung Financial Corporation 20230725 0 42 42 40.93 40.93 5506 40.93 down down correct
CHNR.US China Natural Resources Inc 20230725 0 1.93 1.93 1.93 1.93 400 1.93
CHRS.US Coherus BioSciences Inc 20230725 0 4.4 4.65 4.353 4.42 1804800 4.42 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20230725 0 97.97 98.66 97.29 97.92 620683 97.92 down down correct
CHSCL.US CHS Inc 20230725 0 26.02 26.15 26.02 26.09 21300 26.09 up up correct
CHSCM.US CHS Inc 20230725 0 25.02 25.15 25.02 25.15 18100 25.15 up up correct
CHSCN.US CHS Inc 20230725 0 25.39 25.43 25.3 25.43 14300 25.43 up down incorrect
CHSCO.US CHS Inc 20230725 0 25.85 25.97 25.85 25.96 10800 25.96 up up correct
CHSCP.US CHS Inc 20230725 0 29.71 29.81 29.65 29.79 5200 29.79 up up correct
CHTR.US Charter Communications Inc 20230725 0 399.38 404.88 397.88 398.71 982200 398.71 down down correct
CHUY.US Chuy's Holdings Inc 20230725 0 40.27 42 40 40.43 116700 40.43 up up correct
CHW.US Calamos Global Dynamic Income Fund 20230725 0 6.13 6.1793 6.11 6.15 96202 6.0996 up up correct
CHX.US ChampionX Corporation 20230725 0 34.51 36.155 33.51 34.87 2420600 34.87 up up correct
CHY.US Calamos Convertible and High Income Fund 20230725 0 11.25 11.33 11.24 11.3 92833 11.202 up down incorrect
CIFR.US Cipher Mining Inc 20230725 0 4.03 4.139 3.82 3.88 1666200 3.88 down down correct
CIFRW.US Cipher Mining Inc 20230725 0 0.76 0.9 0.7 0.9 11989 0.9 up up correct
CIGI.US Colliers International Group Inc 20230725 0 107.55 108.21 107.2 107.45 53400 107.45 down down correct
CINF.US Cincinnati Financial Corporation 20230725 0 102.89 103.24 101.65 101.7 524400 101.7 down down correct
CIVB.US Civista Bancshares Inc 20230725 0 18.97 19.11 18.77 18.85 12789 18.6868 down up incorrect
CIZN.US Citizens Holding Company 20230725 0 11.95 11.95 11.95 11.95 800 11.95
CJJD.US China Jo 20230725 0 0.4 0.42 0.39 0.41 237300 0.41 up up correct
CKPT.US Checkpoint Therapeutics Inc 20230725 0 3.1 3.223 3.01 3.16 123100 3.16 up up correct
CLAR.US Clarus Corporation 20230725 0 8.71 8.71 8.3 8.42 215831 8.3956 down up incorrect
CLAYU.US Chavant Capital Acquisition Corp. Unit 20230725 0 11.94 11.94 11.94 11.94 0 11.94
CLBK.US Columbia Financial Inc 20230725 0 18.51 18.81 18.39 18.52 109400 18.52 up down incorrect
CLBT.US Cellebrite DI 20230725 0 7.39 7.52 7.38 7.51 226500 7.51 up up correct
CLBTW.US Cellebrite DI Equity Warrants 20230725 0 1.2601 1.33 1.2601 1.3001 1174 1.3001 up down incorrect
CLDX.US Celldex Therapeutics Inc 20230725 0 37.4 37.75 36.92 36.96 450700 36.96 down up incorrect
CLEU.US China Liberal Education Holdings Limited 20230725 0 1.7 1.88 1.68 1.82 2035900 1.82 up up correct
CLFD.US Clearfield Inc 20230725 0 48.21 48.55 47.16 48.27 132400 48.27 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20230725 0 6.12 6.17 6 6.02 5400 6.02 down down correct
CLIR.US ClearSign Technologies Corporation 20230725 0 1.3 1.3 1.26 1.26 10400 1.26 down down correct
CLLS.US Cellectis S.A 20230725 0 2.35 2.48 2.32 2.38 65100 2.38 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20230725 0 15.14 16.75 15.12 16.41 458200 16.41 up up correct
CLNE.US Clean Energy Fuels Corp 20230725 0 4.87 4.91 4.81 4.81 959900 4.81 down up incorrect
CLNN.US Clene Inc 20230725 0 0.79 0.8 0.74 0.74 696500 0.74 down up incorrect
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20230725 0 11.5 11.5 11.5 11.5 57 11.5
CLOEU.US Clover Leaf Capital Corp. Unit 20230725 0 11.12 11.12 11.12 11.12 0 11.12
CLOV.US Clover Health Investments Corp 20230725 0 1.1 1.12 1.07 1.09 3106339 1.09 down down correct
CLPS.US CLPS Incorporation 20230725 0 1.01 1.035 1.01 1.03 5800 1.03 up up correct
CLPT.US ClearPoint Neuro Inc 20230725 0 6.76 6.76 6.41 6.52 158800 6.52 down up incorrect
CLRB.US Cellectar Biosciences Inc 20230725 0 2.14 2.16 1.91 1.98 19200 1.98 down down correct
CLRO.US ClearOne Inc 20230725 0 0.78 0.8 0.78 0.79 47100 0.79 up up correct
CLSD.US Clearside Biomedical Inc 20230725 0 1.19 1.22 1.15 1.2 41500 1.2 up up correct
CLSK.US CleanSpark Inc 20230725 0 6.21 6.59 6.14 6.14 8689800 6.14 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20230725 0 12.55 12.55 12.55 12.55 382 12.55
CLVR.US Clever Leaves Holdings Inc 20230725 0 0.209 0.2157 0.205 0.205 5422 6.15 down down correct
CLVRW.US Clever Leaves Holdings Inc 20230725 0 0.0207 0.0284 0.0207 0.021 2230 0.021 up down incorrect
CLWT.US Euro Tech Holdings Company Limited 20230725 0 1.61 1.68 1.61 1.68 3700 1.68 up up correct
CLXT.US Calyxt Inc 20230725 0 16.22 19.48 16.2 18.55 36740 18.55 up down incorrect
CMAX.US CareMax Inc 20230725 0 2.52 2.52 2.23 2.24 221000 2.24 down down correct
CMBM.US Cambium Networks Corporation 20230725 0 15.68 15.92 15.63 15.87 68000 15.87 up down incorrect
CMCO.US Columbus McKinnon Corporation 20230725 0 40.98 41.5 40.915 41.17 80962 41.095 up up correct
CMCSA.US Comcast Corporation 20230725 0 43.14 43.53 43.14 43.3 14184300 43.3 up up correct
CMCT.US CIM Commercial Trust Corporation 20230725 0 4.83 4.92 4.75 4.88 4900 4.88 up up correct
CME.US CME Group Inc 20230725 0 191 191.36 189.86 191.22 1368700 191.22 up up correct
CMLS.US Cumulus Media Inc 20230725 0 5.11 5.15 4.95 5.01 93500 5.01 down down correct
CMMB.US Chemomab Therapeutics Ltd 20230725 0 1.31 1.37 1.301 1.31 9000 1.31
CMPR.US Cimpress plc 20230725 0 63.47 64.52 63.47 64.08 85500 64.08 up up correct
CMPS.US COMPASS Pathways plc 20230725 0 8.66 8.85 8.56 8.63 197573 8.63 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20230725 0 2.51 2.63 2.49 2.52 362300 2.52 up up correct
CMRX.US Chimerix Inc 20230725 0 1.18 1.19 1.13 1.15 1336900 1.15 down down correct
CMTL.US Comtech Telecommunications Corp 20230725 0 10.15 10.19 9.98 10.05 123100 10.05 down down correct
CNDT.US Conduent Incorporated 20230725 0 3.34 3.5 3.335 3.5 1151400 3.5 up up correct
CNET.US ZW Data Action Technologies Inc 20230725 0 1.39 1.42 1.39 1.39 6000 1.39
CNEY.US CN Energy Group. Inc 20230725 0 0.18 0.184 0.178 0.181 821800 0.181 up up correct
CNFR.US Conifer Holdings Inc 20230725 0 1.54 1.54 1.54 1.54 95 1.54
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20230725 0 22.03 22.03 22.03 22.03 300 22.03
CNNB.US Cincinnati Bancorp Inc 20230725 0 14.1 15 14.1 15 8513 15 up up correct
CNOB.US ConnectOne Bancorp Inc 20230725 0 18.83 18.975 18.54 18.74 241878 18.5892 down down correct
CNOBP.US ConnectOne Bancorp Inc 20230725 0 16 16.25 16 16.05 9000 15.7473 up up correct
CNRLX.US CNRLX 20230725 0 12.72 12.72 12.72 12.72 0 12.72
CNROX.US CNROX 20230725 0 7.31 7.31 7.31 7.31 0 7.31
CNSL.US Consolidated Communications Holdings Inc 20230725 0 3.69 3.71 3.59 3.65 302696 3.65 down up incorrect
CNSP.US CNS Pharmaceuticals Inc 20230725 0 2.13 2.206 1.99 2.06 119100 2.06 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20230725 0 7.09 7.24 6.83 7.14 118100 7.14 up up correct
CNTB.US Connect Biopharma Holdings Limited 20230725 0 1.07 1.08 1.03 1.03 28300 1.03 down down correct
CNTG.US Centogene N.V 20230725 0 1.14 1.16 1.04 1.05 38000 1.05 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20230725 0 1.1 1.18 1.06 1.06 29800 1.06 down down correct
CNTY.US Century Casinos Inc 20230725 0 7.53 7.58 7.4 7.44 27600 7.44 down down correct
CNXC.US Concentrix Corporation 20230725 0 84.86 86.6 84.58 86.3 358300 86.0307 up up correct
CNXN.US PC Connection Inc 20230725 0 46.51 47.59 46.51 47.52 30002 47.4479 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20230725 0 26.03 26.44 25.842 25.98 319900 25.98 down down correct
COCP.US Cocrystal Pharma Inc 20230725 0 2.71 2.71 2.62 2.63 11800 2.63 down down correct
CODA.US Coda Octopus Group Inc 20230725 0 8.98 9.09 8.95 9 3800 9 up up correct
CODX.US Co 20230725 0 1.42 1.501 1.4 1.47 124500 1.47 up down incorrect
COF.US PN 20230725 0 16.07 16.18 16 16.1 633569 15.8363 up down incorrect
COFS.US ChoiceOne Financial Services Inc 20230725 0 23.25 23.82 22.88 23.47 10022 23.47 up up correct
COGT.US Cogent Biosciences Inc 20230725 0 12.46 12.55 12.0039 12.24 371180 12.24 down down correct
COHR.US Coherent Inc 20230725 0 46.62 47.51 46.18 47.28 1687000 47.28 up up correct
COHU.US Cohu Inc 20230725 0 39.95 40.87 39.95 40.38 127400 40.38 up up correct
COIN.US Coinbase Global Inc 20230725 0 99.34 102.59 97.63 97.68 7726033 97.68 down down correct
COKE.US Coca 20230725 0 646.37 646.37 636.98 638.5 23400 637.9979 down up incorrect
COLB.US Columbia Banking System Inc 20230725 0 22.28 22.63 21.7 21.77 3212247 21.3699 down down correct
COLL.US Collegium Pharmaceutical Inc 20230725 0 22.48 22.69 21.825 21.95 372500 21.95 down up incorrect
COLM.US Columbia Sportswear Company 20230725 0 77.76 77.78 76.77 77.36 266194 77.0507 down down correct
COMM.US CommScope Holding Company Inc 20230725 0 4.64 4.81 4.54 4.57 1927300 4.57 down down correct
COMS.US COMSovereign Holding Corp 20230725 0 1.7 1.82 1.65 1.78 66800 1.78 up up correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20230725 0 2.27 2.27 2.27 2.27 49 2.27
COMSW.US COMSovereign Holding Corp 20230725 0 0.0193 0.0193 0.01 0.0103 39446 0.0103 down up incorrect
CONN.US Conn's Inc 20230725 0 4.63 4.7 4.5 4.5 67700 4.5 down down correct
CONX.US CONX Corp 20230725 0 10.4 10.4 10.4 10.4 700 10.4
CONXU.US CONX Corp 20230725 0 10.43 10.43 10.43 10.43 0 10.43
CONXW.US CONX Corp 20230725 0 0.1217 0.1302 0.1216 0.1302 3891 0.1302 up up correct
COOLU.US Corner Growth Acquisition Corp 20230725 0 10.775 10.775 10.775 10.775 0 10.775
COOLW.US Corner Growth Acquisition Corp 20230725 0 0.12 0.12 0.12 0.12 6500 0.12
COOP.US Mr. Cooper Group Inc 20230725 0 54.12 54.75 53.74 54.07 464047 54.07 down down correct
CORT.US Corcept Therapeutics Incorporated 20230725 0 24.28 24.48 24.06 24.37 384000 24.37 up down incorrect
COST.US Costco Wholesale Corporation 20230725 0 566.77 567.549 564.3 565.19 1602739 564.1241 down up incorrect
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20230725 0 10.26 10.26 10.255 10.26 75000 10.26
CPAAW.US Conyers Park III Acquisition Corp. Warrants 20230725 0 0.0564 0.0676 0.05 0.0676 5991 0.0676 up up correct
CPHC.US Canterbury Park Holding Corporation 20230725 0 23 23.29 22.81 23.1 1800 23.1 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20230725 0 1.52 1.54 1.51 1.51 12900 1.51 down down correct
CPLP.US Capital Product Partners L.P 20230725 0 15.32 15.91 15.2923 15.6 74795 15.4475 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20230725 0 0.427 0.427 0.39 0.423 17900 0.423 down down correct
CPRDX.US CPRDX 20230725 0 12.16 12.16 12.16 12.16 0 12.0978
CPREX.US CPREX 20230725 0 12.18 12.18 12.18 12.18 0 12.1131
CPRSX.US CPRSX 20230725 0 12.18 12.18 12.18 12.18 0 12.1199
CPRT.US Copart Inc 20230725 0 89.25 90.23 89.22 90.17 2907832 45.085 up up correct
CPRTX.US CPRTX 20230725 0 12.15 12.15 12.15 12.15 0 12.0937
CPRX.US Catalyst Pharmaceuticals Inc 20230725 0 13.25 13.77 13.23 13.41 1101800 13.41 up up correct
CPSH.US CPS Technologies Corporation 20230725 0 2.93 2.99 2.85 2.85 30200 2.85 down down correct
CPSI.US Computer Programs and Systems Inc 20230725 0 25.21 25.31 24.93 25.27 42400 25.27 up up correct
CPSS.US Consumer Portfolio Services Inc 20230725 0 12.01 12.64 12.01 12.09 15900 12.09 up down incorrect
CPUH.US UN 20230725 0 10.05 10.48 9.9328 10.48 6263 10.48 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20230725 0 15.9 15.92 15.61 15.7 38800 15.5571 down down correct
CRAI.US CRA International Inc 20230725 0 104.86 107.17 104.81 105.12 22261 105.12 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20230725 0 6.51 6.76 6.403 6.56 15800 6.56 up up correct
CRBU.US Caribou Biosciences Inc 20230725 0 6.66 6.71 6.52 6.57 1246100 6.57 down down correct
CRCT.US Cricut Inc 20230725 0 11.96 12.34 11.96 12.23 125700 12.23 up up correct
CRDF.US Cardiff Oncology Inc 20230725 0 1.48 1.51 1.42 1.44 223600 1.44 down down correct
CRDFX.US CRDFX 20230725 0 21.67 21.67 21.67 21.67 0 21.67
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20230725 0 21.67 21.67 21.67 21.67 0 21.67
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20230725 0 0.96 1.11 0.96 1.1 816400 1.1 up up correct
CRDLX.US CRDLX 20230725 0 21.66 21.66 21.66 21.66 0 21.66
CRDTX.US Griffin Inst Access Credit Fund CL A 20230725 0 21.67 21.67 21.67 21.67 0 21.67
CRECU.US Crescera Capital Acquisition Corp Unit 20230725 0 10.85 10.85 10.85 10.85 0 10.85
CREDX.US CREDX 20230725 0 8.63 8.63 8.63 8.63 0 8.5657
CREG.US China Recycling Energy Corporation 20230725 0 1.48 1.55 1.47 1.48 9500 1.48
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20230725 0 0.57 0.57 0.53 0.57 44373 0.57
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20230725 0 8.25 8.45 8.14 8.24 72500 8.24 down down correct
CREX.US Creative Realities Inc 20230725 0 3.92 3.92 3.6 3.65 53500 3.65 down down correct
CRIS.US Curis Inc 20230725 0 0.78 0.78 0.75 0.75 299500 0.75 down down correct
CRKN.US Crown ElectroKinetics Corp 20230725 0 0.0744 0.0779 0.07 0.0717 90075 4.302 down up incorrect
CRMD.US CorMedix Inc 20230725 0 3.85 3.93 3.8 3.8 837200 3.8 down down correct
CRMT.US America's Car 20230725 0 111.97 113.92 111.25 111.36 41400 111.36 down up incorrect
CRNC.US Cerence Inc 20230725 0 24.82 25.18 24.555 24.87 289100 24.87 up down incorrect
CRNT.US Ceragon Networks Ltd 20230725 0 2.05 2.14 2.04 2.06 305700 2.06 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20230725 0 18.41 18.805 18.13 18.6 413700 18.6 up up correct
CRON.US Cronos Group Inc 20230725 0 1.83 1.831 1.8 1.8 752100 1.8 down up incorrect
CROX.US Crocs Inc 20230725 0 122.58 124.69 121.69 121.87 1479800 121.87 down down correct
CRSP.US CRISPR Therapeutics AG 20230725 0 55.73 56.38 55.25 55.44 1025300 55.44 down down correct
CRSR.US Corsair Gaming Inc 20230725 0 17.15 17.29 17.04 17.25 331400 17.25 up up correct
CRTO.US Criteo S.A 20230725 0 32.81 33.04 32.7 32.73 107200 32.73 down down correct
CRUS.US Cirrus Logic Inc 20230725 0 77.59 78.88 77.59 78.57 295600 78.57 up down incorrect
CRVL.US CorVel Corporation 20230725 0 209.58 213.72 209.58 213.49 19700 213.49 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20230725 0 2.45 2.47 2.3 2.3 156000 2.3 down up incorrect
CRWD.US CrowdStrike Holdings Inc 20230725 0 150.62 153.41 150.54 150.94 2246200 150.94 up up correct
CRWS.US Crown Crafts Inc 20230725 0 4.9801 5.02 4.9801 4.99 2374 4.99 up up correct
CSBR.US Champions Oncology Inc 20230725 0 6.71 6.71 6.3513 6.41 9149 6.41 down up incorrect
CSCO.US Cisco Systems Inc 20230725 0 53.19 53.76 53.11 53.6 16136600 53.6 up up correct
CSGP.US CoStar Group Inc 20230725 0 90.24 91.93 90.24 91.8 2542000 91.8 up up correct
CSGS.US CSG Systems International Inc 20230725 0 52.94 53.3 52.59 53.27 116999 53.27 up up correct
CSIQ.US Canadian Solar Inc 20230725 0 37.88 38.33 37.37 37.39 626900 37.39 down down correct
CSPI.US CSP Inc 20230725 0 11.401 12.1 11.401 11.65 2968 11.6183 up down incorrect
CSQ.US Calamos Strategic Total Return Fund 20230725 0 15.1 15.25 15.09 15.12 121051 15.0171 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20230725 0 1.1 1.13 1.08 1.11 181600 1.11 up up correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20230725 0 24.51 24.51 24.51 24.51 2 24.51
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20230725 0 13.33 13.3984 13.25 13.25 27071 13.0389 down down correct
CSTE.US Caesarstone Ltd 20230725 0 5.56 5.61 5.5 5.54 19300 5.54 down down correct
CSTL.US Castle Biosciences Inc 20230725 0 15.74 16 15.27 15.3 437300 15.3 down down correct
CSTR.US Capstar Financial Holdings Inc 20230725 0 14.07 14.45 14.07 14.23 17653 14.1254 up up correct
CSWC.US Capital Southwest Corporation 20230725 0 21.2 21.3 21.11 21.14 261600 21.14 down down correct
CSWI.US CSW Industrials Inc 20230725 0 173.03 177.085 173.03 173.5 117600 173.3121 up up correct
CSX.US CSX Corporation 20230725 0 32.34 33.31 32.34 33.17 13887600 33.17 up up correct
CTAS.US Cintas Corporation 20230725 0 509.86 517.26 508.04 516.45 596619 515.0272 up up correct
CTBI.US Community Trust Bancorp Inc 20230725 0 37.52 37.74 36.92 37.21 36000 37.21 down up incorrect
CTG.US Computer Task Group Incorporated 20230725 0 7.75 7.89 7.69 7.69 10000 7.69 down down correct
CTHR.US Charles & Colvard Ltd 20230725 0 0.93 0.93 0.89 0.89 33300 0.89 down up incorrect
CTIB.US Yunhong CTI Ltd 20230725 0 1.95 1.95 1.86 1.86 18100 1.86 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20230725 0 9.15 9.4 9.03 9.21 1063500 9.21 up down incorrect
CTLP.US Cantaloupe Inc 20230725 0 7.62 7.68 7.57 7.6 162900 7.6 down down correct
CTMX.US CytomX Therapeutics Inc 20230725 0 1.75 1.78 1.72 1.73 211500 1.73 down down correct
CTRE.US CareTrust REIT Inc 20230725 0 20.99 21.23 20.99 21.15 696652 21.15 up up correct
CTRM.US Castor Maritime Inc 20230725 0 0.46 0.47 0.454 0.455 362000 0.455 down down correct
CTRN.US Citi Trends Inc 20230725 0 18.44 19.56 18.42 18.43 42900 18.43 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20230725 0 67.39 68.15 67.34 67.84 1587955 67.5552 up up correct
CTSO.US Cytosorbents Corporation 20230725 0 3.65 3.85 3.65 3.73 21000 3.73 up up correct
CTXR.US Citius Pharmaceuticals Inc 20230725 0 1.16 1.17 1.13 1.14 1194600 1.14 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20230725 0 4.02 4.04 4 4.02 10200 4.02
CUE.US Cue Biopharma Inc 20230725 0 3.96 3.988 3.77 3.86 380800 3.86 down up incorrect
CUEN.US Cuentas Inc 20230725 0 5.1 5.2 4.81 4.95 38600 4.95 down down correct
CULL.US Cullman Bancorp Inc. Common Stock 20230725 0 10.67 10.67 10.67 10.67 20 10.67
CURI.US CuriosityStream Inc 20230725 0 1 1.03 0.98 0.99 50200 0.99 down down correct
CURIW.US CuriosityStream Inc 20230725 0 0.027 0.027 0.027 0.027 91 0.027
CUTR.US Cutera Inc 20230725 0 15.45 15.72 14.56 14.94 605100 14.94 down down correct
CVAC.US CureVac N.V 20230725 0 9 9.183 8.73 8.77 393900 8.77 down down correct
CVBF.US CVB Financial Corp 20230725 0 16.62 16.92 16.41 16.52 1652000 16.52 down down correct
CVCO.US Cavco Industries Inc 20230725 0 291.28 296.51 291.28 294.02 26000 294.02 up up correct
CVCY.US Central Valley Community Bancorp 20230725 0 16.0365 16.745 16.0365 16.17 13480 16.0528 up down incorrect
CVGI.US Commercial Vehicle Group Inc 20230725 0 10.43 10.49 10.1 10.41 344100 10.41 down up incorrect
CVGW.US Calavo Growers Inc 20230725 0 37.82 38.45 37.37 38.18 165000 38.18 up up correct
CVLG.US Covenant Logistics Group Inc 20230725 0 46.8 47.69 46.8 47.41 60479 47.41 up up correct
CVLT.US Commvault Systems Inc 20230725 0 75.41 76.75 75.41 76.35 249400 76.35 up up correct
CVLY.US Codorus Valley Bancorp Inc 20230725 0 21.79 22.52 21.58 22.24 20700 22.24 up up correct
CVRX.US CVRx Inc. Common Stock 20230725 0 16.99 17.285 16.73 16.94 155800 16.94 down down correct
CVV.US CVD Equipment Corporation 20230725 0 6.94 7.22 6.92 7 20900 7 up up correct
CWBC.US Community West Bancshares 20230725 0 13.94 13.94 13.91 13.91 569 13.8274 down down correct
CWBR.US CohBar Inc 20230725 0 2.99 3.31 2.95 2.97 47700 2.97 down down correct
CWCO.US Consolidated Water Co. Ltd 20230725 0 20.5 20.63 19.95 20.11 135500 20.11 down down correct
CWST.US Casella Waste Systems Inc 20230725 0 86.05 86.62 85.33 85.37 271500 85.37 down down correct
CXDO.US Crexendo Inc 20230725 0 1.56 1.67 1.51 1.61 13600 1.61 up up correct
CYAN.US Cyanotech Corporation 20230725 0 0.9 0.9 0.84 0.84 800 0.84 down up incorrect
CYBR.US CyberArk Software Ltd 20230725 0 157.06 159.03 156.19 157.66 182300 157.66 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20230725 0 0.75 0.75 0.61 0.64 216500 0.64 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20230725 0 13.9 15.74 13.9 15.74 2200 15.74 up up correct
CYCN.US Cyclerion Therapeutics Inc 20230725 0 3.19 3.25 3.02 3.16 10100 3.16 down down correct
CYPS.US Cyclo3pss Corporation 20230725 0 0 0 0 0 0 0
CYRX.US Cryoport Inc 20230725 0 16.05 16.25 15.96 15.98 471600 15.98 down up incorrect
CYT.US Cyteir Therapeutics Inc. Common Stock 20230725 0 2.75 2.77 2.75 2.75 292500 2.75
CYTH.US Cyclo Therapeutics Inc 20230725 0 1.36 1.53 1.34 1.5 68073 1.5 up up correct
CYTHW.US Cyclo Therapeutics Inc 20230725 0 0.33 0.4888 0.3132 0.3826 1999 0.3826 up down incorrect
CYTK.US Cytokinetics Incorporated 20230725 0 32.65 33.15 32.1 32.14 884300 32.14 down up incorrect
CYTO.US Auris Medical Holding Ltd 20230725 0 0.35 0.35 0.32 0.326 259000 0.326 down down correct
CYXT.US Cyxtera Technologies Inc 20230725 0 0.045 0.0545 0.0448 0.051 419976 0.051 up up correct
CZNC.US Citizens & Northern Corporation 20230725 0 21.11 21.38 20.88 21 25000 20.7277 down down correct
CZR.US Caesars Entertainment Inc 20230725 0 57.47 58.58 57.03 58.1 1854239 58.1 up up correct
CZWI.US Citizens Community Bancorp Inc 20230725 0 9.85 10.11 9.85 10.1 6900 10.1 up down incorrect
DADA.US Dada Nexus Limited 20230725 0 5.74 6.22 5.43 5.59 2620900 5.59 down down correct
DAKT.US Daktronics Inc 20230725 0 6.83 6.93 6.78 6.86 149000 6.86 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20230725 0 4.6 4.6 4.42 4.4202 42752 4.2704 down down correct
DALS.US DA32 Life Science Tech Acquisition Corp. Class A Common Stock 20230725 0 10.29 10.33 10.29 10.3 12078 10.3 up up correct
DARE.US Daré Bioscience Inc 20230725 0 0.78 0.79 0.75 0.755 353800 0.755 down down correct
DATS.US DatChat Inc. Common Stock 20230725 0 0.533 0.57 0.514 0.555 126400 0.555 up up correct
DATSW.US DatChat Inc. Series A Warrant 20230725 0 0.059 0.059 0.059 0.059 400 0.059
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20230725 0 11.77 12.055 11.609 11.83 614700 11.83 up up correct
DBGI.US Digital Brands Group Inc 20230725 0 0.585 0.61 0.565 0.578 984 14.45 down down correct
DBTX.US Decibel Therapeutics Inc 20230725 0 3.06 3.07 2.91 2.93 14100 2.93 down down correct
DBVT.US DBV Technologies S.A 20230725 0 1.64 1.665 1.57 1.66 240100 1.66 up up correct
DBX.US Dropbox Inc 20230725 0 26.79 27.025 26.63 26.75 3120900 26.75 down up incorrect
DCBO.US Docebo Inc 20230725 0 39.2 39.5 37.87 37.91 19500 37.91 down up incorrect
DCGO.US DocGo Inc 20230725 0 8.49 8.595 8.37 8.42 441000 8.42 down down correct
DCOM.US Dime Community Bancshares Inc 20230725 0 21.33 21.47 20.98 21.08 149000 21.08 down down correct
DCOMP.US Dime Community Bancshares Inc 20230725 0 16.21 16.37 16.2 16.33 3100 16.0121 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20230725 0 13.32 13.43 13.05 13.16 236200 13.16 down down correct
DCTH.US Delcath Systems Inc 20230725 0 4.84 4.94 4.84 4.87 65205 4.87 up up correct
DDOG.US Datadog Inc 20230725 0 115.79 118.02 114.32 115.3 6384300 115.3 down up incorrect
DENN.US Denny's Corporation 20230725 0 11.13 11.34 11.07 11.34 532600 11.34 up down incorrect
DFFN.US Diffusion Pharmaceuticals Inc 20230725 0 3.11 3.24 3.11 3.11 5865 4.665
DFH.US Dream Finders Homes Inc 20230725 0 24.74 25.75 24.56 25.64 206200 25.64 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20230725 0 1.94 2.09 1.94 1.99 51000 1.99 up up correct
DGICA.US Donegal Group Inc 20230725 0 14.93 15.045 14.7723 14.96 20402 14.7892 up down incorrect
DGICB.US Donegal Group Inc 20230725 0 12.9526 13.37 12.9526 13.23 2628 13.0838 up up correct
DGII.US Digi International Inc 20230725 0 40.97 41.6 40.6 41.49 183300 41.49 up up correct
DGLY.US Digital Ally Inc 20230725 0 4.13 4.23 4.11 4.23 18300 4.23 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20230725 0 11.51 11.51 11.26 11.47 405600 11.47 down down correct
DHACU.US Digital Health Acquisition Corp. Unit 20230725 0 12.255 12.255 12.255 12.255 0 12.255
DHC.US Diversified Healthcare Trust 20230725 0 2.51 2.51 2.35 2.36 1246700 2.36 down down correct
DHCA.US DHC Acquisition Corp 20230725 0 10.36 10.36 10.36 10.36 8 10.36
DHCAU.US DHC Acquisition Corp 20230725 0 10.25 10.25 10.25 10.25 0 10.25
DHCNI.US DHCNI 20230725 0 12.92 13.1 12.92 12.98 25600 12.98 up up correct
DHCNL.US Diversified Healthcare Trust 20230725 0 14.34 14.5 14.33 14.5 8402 14.5 up up correct
DHIL.US Diamond Hill Investment Group Inc 20230725 0 184.96 188.28 184.82 187.24 22367 187.24 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20230725 0 3.95 4 3.84 3.84 380400 3.84 down down correct
DICE.US Dice Molecules Holdings LLC 20230725 0 46.87 46.94 46.81 46.87 1252700 46.87
DIOD.US Diodes Incorporated 20230725 0 90.6 92.59 90.6 92.02 119900 92.02 up up correct
DISA.US Disruptive Acquisition Corporation I 20230725 0 10.25 10.25 10.25 10.25 0 10.25
DISAU.US Disruptive Acquisition Corporation I 20230725 0 10.31 10.31 10.31 10.31 0 10.31
DISAW.US Disruptive Acquisition Corporation I 20230725 0 0.04 0.04 0.04 0.04 1000 0.04
DISH.US DISH Network Corporation 20230725 0 7.79 7.93 7.59 7.72 16192300 7.72 down down correct
DJCO.US Daily Journal Corporation 20230725 0 286.6 286.6 286.6 286.6 1900 286.6
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20230725 0 11.09 11.1 11.08 11.08 3600 11.08 down down correct
DKDCU.US Data Knights Acquisition Corp 20230725 0 10.75 10.75 10.75 10.75 0 10.75
DKNG.US DraftKings Inc 20230725 0 31.1 32.32 30.88 30.98 10255540 30.98 down up incorrect
DLHC.US DLH Holdings Corp 20230725 0 10.36 10.43 10.23 10.23 3000 10.23 down down correct
DLO.US DLocal Limited Class A Common Shares 20230725 0 15.17 15.555 14.91 15.33 1066900 15.33 up up correct
DLPN.US Dolphin Entertainment Inc 20230725 0 2.16 2.22 2.07 2.16 47200 2.16
DLTH.US Duluth Holdings Inc 20230725 0 6.57 6.626 6.435 6.45 34800 6.45 down up incorrect
DLTR.US Dollar Tree Inc 20230725 0 151 152.43 150.56 151.92 1269500 151.92 up up correct
DMAC.US DiaMedica Therapeutics Inc 20230725 0 3.47 3.6 3.13 3.24 326100 3.24 down down correct
DMLP.US Dorchester Minerals L.P 20230725 0 31.04 32.16 31 31.75 82700 31.0604 up up correct
DMRC.US Digimarc Corporation 20230725 0 28.32 28.73 28.1 28.7 58600 28.7 up up correct
DMTK.US DermTech Inc 20230725 0 3.49 3.573 3.42 3.43 140900 3.43 down down correct
DNLI.US Denali Therapeutics Inc 20230725 0 28.37 28.53 28.095 28.34 306500 28.34 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20230725 0 15.58 15.655 15.5 15.6 616800 15.6 up up correct
DOCU.US DocuSign Inc 20230725 0 52 52.43 51.17 51.29 2146700 51.29 down down correct
DOGZ.US Dogness (International) Corporation 20230725 0 0.7213 0.7309 0.66 0.689 140800 0.689 down down correct
DOMO.US Domo Inc 20230725 0 15.91 16.39 15.66 15.75 285200 15.75 down down correct
DOOO.US BRP Inc 20230725 0 86.41 90.14 86.22 89.65 104000 89.65 up up correct
DORM.US Dorman Products Inc 20230725 0 83.3 85.59 82.87 85.16 120000 85.16 up up correct
DOX.US Amdocs Limited 20230725 0 94.15 96.49 94.02 96.37 834700 96.37 up up correct
DOYU.US DouYu International Holdings Limited 20230725 0 1.13 1.16 1.08 1.1 1246600 1.1 down up incorrect
DPCSU.US DP Cap Acquisition Corp I Unit 20230725 0 10.54 10.54 10.54 10.54 0 10.54
DPRO.US Draganfly Inc. Common Shares 20230725 0 1.1 1.11 1.03 1.04 315400 1.04 down down correct
DRIO.US DarioHealth Corp 20230725 0 3.7 3.7 3.44 3.46 250500 3.46 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20230725 0 1.568 1.568 1.49 1.53 51200 1.53 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20230725 0 0.0269 0.0269 0.0269 0.0269 400 0.0269
DRRX.US DURECT Corporation 20230725 0 3.07 3.11 2.96 3.06 510500 3.06 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20230725 0 0.25 0.28 0.221 0.27 129600 0.27 up down incorrect
DRVN.US Driven Brands Holdings Inc 20230725 0 26.22 26.53 25.96 26.09 524518 26.09 down down correct
DSGN.US Design Therapeutics Inc 20230725 0 7.16 7.28 6.97 7.27 174904 7.27 up up correct
DSGX.US The Descartes Systems Group Inc 20230725 0 79.49 79.85 78.14 79.35 76800 79.35 down down correct
DSKE.US Daseke Inc 20230725 0 7.5 7.56 7.25 7.27 229800 7.27 down down correct
DSP.US Viant Technology Inc 20230725 0 4.6 4.8 4.504 4.72 45653 4.72 up up correct
DSWL.US Deswell Industries Inc 20230725 0 2.58 2.58 2.57 2.57 2700 2.57 down down correct
DTIL.US Precision BioSciences Inc 20230725 0 0.6 0.615 0.552 0.58 812900 0.58 down down correct
DTOC.US Digital Transformation Opportunities Corp 20230725 0 10.48 10.48 10.48 10.48 60 10.48
DTOCU.US Digital Transformation Opportunities Corp 20230725 0 10.36 10.36 10.36 10.36 0 10.36
DTOCW.US Digital Transformation Opportunities Corp 20230725 0 0.21 0.21 0.17 0.2 1295 0.2 down down correct
DTSS.US Datasea Inc 20230725 0 0.95 0.95 0.81 0.81 234900 0.81 down down correct
DTST.US Data Storage Corporation 20230725 0 2.96 2.96 2.77 2.88 50100 2.88 down up incorrect
DUNE.US Dune Acquisition Corporation 20230725 0 9.98 10 9.98 9.98 2000 9.98
DUNEU.US Dune Acquisition Corporation 20230725 0 10.02 10.02 10.02 10.02 50 10.02
DUNEW.US Dune Acquisition Corporation 20230725 0 0.0511 0.0511 0.051 0.051 900 0.051 down down correct
DUO.US Fangdd Network Group Ltd 20230725 0 0.18 0.18 0.165 0.17 82093 2.55 down up incorrect
DUOL.US Duolingo Inc. Class A Common Stock 20230725 0 147.23 150.397 147.01 148.53 189400 148.53 up up correct
DUOT.US Duos Technologies Group Inc 20230725 0 6.5 6.51 5.846 5.95 61400 5.95 down down correct
DVAX.US Dynavax Technologies Corporation 20230725 0 14.16 14.45 14.15 14.2 1029800 14.2 up up correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20230725 0 17.43 17.441 16 16.34 1031400 16.34 down down correct
DWACU.US Digital World Acquisition Corp. Units 20230725 0 18.45 18.45 18.27 18.45 600 18.45
DWACW.US Digital World Acquisition Corp. Warrants 20230725 0 5 5.13 4.79 4.93 45503 4.93 down down correct
DWSN.US Dawson Geophysical Company 20230725 0 1.93 1.93 1.92 1.92 500 1.92 down down correct
DXCM.US DexCom Inc 20230725 0 126.9 131.11 126.81 129.96 2056200 129.96 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20230725 0 5.08 5.18 5.07 5.08 251000 5.08
DXPE.US DXP Enterprises Inc 20230725 0 38.75 38.98 38.31 38.35 52000 38.35 down down correct
DXYN.US The Dixie Group Inc 20230725 0 1.14 1.2 1.14 1.15 13100 1.15 up up correct
DYAI.US Dyadic International Inc 20230725 0 1.92 1.92 1.82 1.83 12800 1.83 down up incorrect
DYN.US Dyne Therapeutics Inc 20230725 0 10.3 10.48 9.9 10.36 490900 10.36 up down incorrect
DYNT.US Dynatronics Corporation 20230725 0 0.79 0.8 0.72 0.72 65400 0.72 down down correct
DZSI.US DZS Inc 20230725 0 3.64 3.7 3.59 3.69 86500 3.69 up up correct
EA.US Electronic Arts Inc 20230725 0 137.7 139.78 137.525 139.57 1507978 139.57 up down incorrect
EACPU.US Edify Acquisition Corp 20230725 0 10.77 10.77 10.77 10.77 200 10.77
EACPW.US Edify Acquisition Corp 20230725 0 0.0186 0.0241 0.0185 0.0241 600 0.0241 up up correct
EAR.US Eargo Inc 20230725 0 4.0129 4.06 3.8846 3.98 24181 3.98 down down correct
EAST.US Eastside Distilling Inc 20230725 0 3.35 3.37 3.2 3.25 17700 3.25 down down correct
EBAY.US eBay Inc 20230725 0 49.07 49.475 48.075 48.31 6411537 48.31 down down correct
EBC.US Eastern Bankshares Inc 20230725 0 14 14.25 13.79 14.08 1419200 14.08 up up correct
EBET.US Esports Technologies Inc 20230725 0 0.096 0.096 0.091 0.095 761100 0.095 down down correct
EBIX.US Ebix Inc 20230725 0 27.21 28.23 26.46 28.19 739800 28.19 up up correct
EBMT.US Eagle Bancorp Montana Inc 20230725 0 13.65 13.85 13.65 13.76 7759 13.6107 up up correct
EBON.US Ebang International Holdings Inc 20230725 0 9.88 9.91 9.319 9.401 53300 9.401 down down correct
EBTC.US Enterprise Bancorp Inc 20230725 0 30.88 30.88 30.11 30.3 10386 30.0753 down down correct
ECOR.US electroCore Inc 20230725 0 4.585 4.635 4.38 4.38 19800 4.38 down down correct
ECPG.US Encore Capital Group Inc 20230725 0 53.69 54.31 52.8 53.53 105500 53.53 down down correct
EDAP.US EDAP TMS S.A 20230725 0 8.89 9.09 8.57 8.69 50900 8.69 down down correct
EDIT.US Editas Medicine Inc 20230725 0 8.72 8.785 8.55 8.66 894200 8.66 down down correct
EDRY.US EuroDry Ltd 20230725 0 13.94 14.02 13.81 13.97 8600 13.97 up down incorrect
EDSA.US Edesa Biotech Inc 20230725 0 0.81 0.81 0.79 0.79 38400 0.79 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20230725 0 1.2 1.3 1.185 1.2 76400 1.2
EDUC.US Educational Development Corporation 20230725 0 1.75 1.85 1.75 1.83 31200 1.83 up up correct
EEFT.US Euronet Worldwide Inc 20230725 0 117.1 117.24 115.3 116.88 441500 116.88 down down correct
EEIQ.US Elite Education Group International Limited 20230725 0 1.5 1.5 1.35 1.35 9800 1.35 down up incorrect
EFOI.US Energy Focus Inc 20230725 0 2.2001 2.2995 2.2 2.2 6455 2.2 down down correct
EFSC.US Enterprise Financial Services Corp 20230725 0 42.93 43.27 40.71 41 336100 41 down down correct
EFTR.US Effector Therapeutics Inc 20230725 0 0.731 0.74 0.71 0.716 163100 0.716 down up incorrect
EFTRW.US eFFECTOR Therapeutics Inc 20230725 0 0.195 0.195 0.1696 0.1696 350 0.1696 down down correct
EGAN.US eGain Corporation 20230725 0 6.93 6.93 6.68 6.69 58600 6.69 down down correct
EGBN.US Eagle Bancorp Inc 20230725 0 26.79 26.89 26.08 26.29 339900 26.29 down down correct
EGLE.US Eagle Bulk Shipping Inc 20230725 0 43.78 44.82 43.735 44.39 186004 43.8209 up up correct
EGLX.US Enthusiast Gaming Holdings Inc 20230725 0 0.6121 0.6173 0.5954 0.5954 73198 0.5954 down up incorrect
EGRX.US Eagle Pharmaceuticals Inc 20230725 0 19.35 19.504 18.32 18.36 71900 18.36 down up incorrect
EH.US EHang Holdings Limited 20230725 0 17.57 19.29 17.46 18.79 1728800 18.79 up up correct
EHTH.US eHealth Inc 20230725 0 7.57 7.69 7.34 7.37 250200 7.37 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20230725 0 0.74 0.744 0.674 0.685 136400 0.685 down down correct
EIOAX.US EIOAX 20230725 0 8.79 8.79 8.79 8.79 0 8.79
EIOMX.US EIOMX 20230725 0 8.67 8.67 8.67 8.67 0 8.67
EJH.US E 20230725 0 0.113 0.122 0.108 0.117 1605400 0.117 up up correct
EKSO.US Ekso Bionics Holdings Inc 20230725 0 1.3 1.354 1.27 1.27 22500 1.27 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20230725 0 1.28 1.355 1.25 1.32 59400 1.32 up up correct
ELEV.US Elevation Oncology Inc. Common stock 20230725 0 1.4 1.45 1.32 1.35 196400 1.35 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20230725 0 5.95 6.49 5.76 6.37 173314 6.37 up down incorrect
ELSE.US Electro 20230725 0 4.454 4.454 4.3573 4.3573 1185 4.3573 down down correct
ELTK.US Eltek Ltd 20230725 0 9.08 9.38 8.94 9.11 58500 9.11 up down incorrect
ELYM.US Eliem Therapeutics Inc Common Stock 20230725 0 2.81 2.81 2.71 2.71 17000 2.71 down down correct
ELYS.US Elys Game Technology Corp 20230725 0 0.55 0.558 0.475 0.495 186700 0.495 down down correct
EM.US Smart Share Global Limited 20230725 0 1 1.0099 0.9401 0.9801 33743 0.9801 down up incorrect
EMBK.US Embark Technology Inc. Common Stock 20230725 0 2.82 2.83 2.81 2.81 92900 2.81 down down correct
EMKR.US EMCORE Corporation 20230725 0 0.7 0.71 0.65 0.68 412900 0.68 down down correct
EML.US The Eastern Company 20230725 0 18.67 18.955 18.19 18.19 4143 18.0857 down up incorrect
ENCPU.US Energem Corp Unit 20230725 0 10.7 10.7 10.7 10.7 100 10.7
ENERU.US Accretion Acquisition Corp. Unit 20230725 0 10.52 10.52 10.52 10.52 0 10.52
ENG.US ENGlobal Corporation 20230725 0 0.4 0.4 0.36 0.38 175900 0.38 down down correct
ENLV.US Enlivex Therapeutics Ltd 20230725 0 2.58 2.58 2.52 2.56 10507 2.56 down up incorrect
ENPH.US Enphase Energy Inc 20230725 0 178.47 182.26 178.01 179.47 2901000 179.47 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20230725 0 2.11 2.2 2.08 2.14 61000 2.14 up up correct
ENSG.US The Ensign Group Inc 20230725 0 92.08 93.38 91.38 93.35 207723 93.35 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20230725 0 18.37 18.92 18.34 18.59 323700 18.59 up up correct
ENTFU.US Enterprise 4.0 Technology Acquisition Corp. Unit 20230725 0 10.73 10.73 10.73 10.73 0 10.73
ENTG.US Entegris Inc 20230725 0 104.92 106.83 104.92 105.39 954725 105.2939 up down incorrect
ENTX.US Entera Bio Ltd 20230725 0 0.828 0.84 0.78 0.81 38400 0.81 down down correct
ENVB.US Enveric Biosciences Inc 20230725 0 2.57 2.62 2.42 2.43 53100 2.43 down down correct
ENVX.US Enovix Corporation 20230725 0 19.04 19.48 19.01 19.02 3705300 19.02 down up incorrect
EOLS.US Evolus Inc 20230725 0 7.2 7.52 7.11 7.49 472200 7.49 up up correct
EOSE.US Eos Energy Enterprises Inc 20230725 0 3.11 3.275 3.1 3.18 4359000 3.18 up up correct
EOSEW.US Eos Energy Enterprises Inc 20230725 0 0.92 0.965 0.91 0.95 10172 0.95 up up correct
EPIX.US ESSA Pharma Inc 20230725 0 2.93 2.97 2.75 2.78 22000 2.78 down down correct
EPSN.US Epsilon Energy Ltd 20230725 0 5.89 5.97 5.82 5.82 28700 5.82 down down correct
EQ.US Equillium Inc 20230725 0 0.79 0.79 0.69 0.75 97300 0.75 down down correct
EQBK.US Equity Bancshares Inc 20230725 0 26.29 26.93 26.25 26.53 23300 26.53 up up correct
EQIX.US Equinix Inc. (REIT) 20230725 0 816.49 819.68 812.5 816.47 297055 812.7366 down down correct
ERAS.US Erasca Inc. Common Stock 20230725 0 2.57 2.58 2.46 2.51 411600 2.51 down down correct
ERES.US East Resources Acquisition Company 20230725 0 6 6.3 5.75 5.92 61268 5.92 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20230725 0 5.1 5.15 5.09 5.14 6495400 5.14 up up correct
ERIE.US Erie Indemnity Company 20230725 0 208.47 209.59 206.69 209.5 81000 209.5 up down incorrect
ERII.US Energy Recovery Inc 20230725 0 30.15 30.63 30.15 30.55 330200 30.55 up up correct
ESACU.US ESGEN Acquisition Corporation Unit 20230725 0 11.01 11.01 11.01 11.01 0 11.01
ESCA.US Escalade Incorporated 20230725 0 14.74 15.23 14.36 15.08 31200 15.08 up up correct
ESEA.US Euroseas Ltd 20230725 0 21.23 21.4824 20.54 20.79 20431 20.79 down down correct
ESGR.US Enstar Group Limited 20230725 0 258.67 261.63 255.35 256.34 24700 256.34 down down correct
ESGRO.US Enstar Group Limited 20230725 0 24.5 24.6273 24.16 24.16 8078 23.7303 down down correct
ESGRP.US Enstar Group Limited 20230725 0 24.44 24.44 23.35 24.04 78497 23.6001 down down correct
ESLT.US Elbit Systems Ltd 20230725 0 203.6 203.6 196.77 201.21 73100 201.21 down down correct
ESPR.US Esperion Therapeutics Inc 20230725 0 1.48 1.5 1.41 1.44 1504400 1.44 down down correct
ESQ.US Esquire Financial Holdings Inc 20230725 0 49.9 51.43 49.4901 51.2 57184 51.0727 up up correct
ESSA.US ESSA Bancorp Inc 20230725 0 16.23 16.49 16 16.12 23780 16.12 down down correct
ESTA.US Establishment Labs Holdings Inc 20230725 0 70.02 71.23 69.38 69.38 49800 69.38 down down correct
ET.US PE 20230725 0 24.64 24.75 24.64 24.7 62302 24.2269 up up correct
ETNB.US 89bio Inc 20230725 0 16.49 16.7 15.77 15.85 1259400 15.85 down down correct
ETON.US Eton Pharmaceuticals Inc 20230725 0 2.92 2.92 2.72 2.73 120300 2.73 down down correct
ETSY.US Etsy Inc 20230725 0 97.16 97.6 94.5 94.99 2014500 94.99 down down correct
EVBG.US Everbridge Inc 20230725 0 30.44 30.57 29.84 30.35 292200 30.35 down down correct
EVCM.US EverCommerce Inc. Common Stock 20230725 0 11.52 11.71 11.52 11.67 56400 11.67 up up correct
EVER.US EverQuote Inc 20230725 0 7.08 7.13 6.71 6.755 196100 6.755 down up incorrect
EVFM.US Evofem Biosciences Inc 20230725 0 0.68 0.68 0.5 0.5 149000 0.5 down down correct
EVGN.US Evogene Ltd 20230725 0 1.1 1.11 1.03 1.06 484700 1.06 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20230725 0 4.15 4.2 4.01 4.02 2286500 4.02 down down correct
EVGOW.US EVgo Equity Warrants 20230725 0 0.66 0.66 0.62 0.64 5572 0.64 down down correct
EVLO.US Evelo Biosciences Inc 20230725 0 8.02 9.2 7.01 7.33 727000 7.33 down up incorrect
EVLV.US Newhold Investment Corp 20230725 0 5.95 6.11 5.911 6.04 677300 6.04 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20230725 0 1.3001 1.36 1.3001 1.3598 18196 1.3598 up up correct
EVOK.US Evoke Pharma Inc 20230725 0 1.691 1.72 1.655 1.655 3900 1.655 down down correct
EVOL.US Evolving Systems Inc 20230725 0 0.78 0.8 0.78 0.8 19700 0.8 up up correct
EWBC.US East West Bancorp Inc 20230725 0 59 60.3 58.05 58.48 1507543 58.0322 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20230725 0 18.94 19.18 18.9 18.96 225700 18.96 up up correct
EWTX.US Edgewise Therapeutics Inc 20230725 0 7.33 7.36 6.95 6.99 570505 6.99 down down correct
EXAI.US Exscientia Limited American Depositary Shares 20230725 0 7.74 8.19 7.71 8 477000 8 up up correct
EXAS.US Exact Sciences Corporation 20230725 0 93.57 96.84 93.57 96.17 1376400 96.17 up down incorrect
EXC.US Exelon Corporation 20230725 0 42.68 43.2 42.67 43.02 3928500 42.6377 up up correct
EXEL.US Exelixis Inc 20230725 0 19.79 20 19.71 19.77 1423400 19.77 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20230725 0 7.65 7.7 7.49 7.615 192200 7.615 down down correct
EXLS.US ExlService Holdings Inc 20230725 0 161.34 163.905 161.08 162.62 1283040 32.524 up down incorrect
EXPD.US Expeditors International of Washington Inc 20230725 0 124.99 126.4 124.6 125.45 787900 125.45 up up correct
EXPE.US Expedia Group Inc 20230725 0 116.83 118.14 116.45 117.43 2570900 117.43 up up correct
EXPI.US eXp World Holdings Inc 20230725 0 22.56 24.59 22.5 23.45 1116956 23.3959 up up correct
EXPO.US Exponent Inc 20230725 0 95.36 95.9 95.22 95.27 194300 95.27 down down correct
EXTR.US Extreme Networks Inc 20230725 0 27.02 27.54 27.02 27.3 1157253 27.3 up up correct
EYE.US National Vision Holdings Inc 20230725 0 24.49 24.995 24.25 24.83 773900 24.83 up up correct
EYEN.US Eyenovia Inc 20230725 0 2.15 2.15 2.02 2.04 187400 2.04 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20230725 0 10.42 11.19 10.05 10.85 498900 10.85 up down incorrect
EZFL.US EzFill Holdings Inc. Common Stock 20230725 0 2.07 2.13 2.03 2.13 3300 2.13 up up correct
EZGO.US EZGO Technologies Ltd 20230725 0 1.96 2.01 1.81 1.87 558200 1.87 down down correct
EZPW.US EZCORP Inc 20230725 0 9.3 9.34 9.12 9.21 642900 9.21 down down correct
FA.US First Advantage Corporation Common Stock 20230725 0 15.73 15.73 15.4 15.48 639937 13.9412 down down correct
FAMI.US Farmmi Inc 20230725 0 0.49 0.54 0.48 0.51 1108900 0.51 up up correct
FANG.US Diamondback Energy Inc 20230725 0 144.38 146.85 144 146.04 2444450 145.2178 up down incorrect
FANH.US Fanhua Inc 20230725 0 7.45 7.47 7.2 7.22 18500 7.22 down down correct
FARM.US Farmer Bros. Co 20230725 0 3.02 3.06 3.01 3.02 70900 3.02
FARO.US FARO Technologies Inc 20230725 0 16.19 16.39 15.89 16.13 215800 16.13 down up incorrect
FAST.US Fastenal Company 20230725 0 58.47 58.94 58.22 58.61 2738800 58.26 up up correct
FAT.US FAT Brands Inc 20230725 0 7 7 6.81 6.85 7194 6.7285 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20230725 0 7.5 7.63 7.5 7.63 600 7.4993 up down incorrect
FATBP.US FAT Brands Inc 20230725 0 16.01 16.01 15.55 15.87 2500 15.5382 down down correct
FATBW.US FAT Brands Inc 20230725 0 3.61 3.61 3.61 3.61 127 3.61
FATE.US Fate Therapeutics Inc 20230725 0 4.3 4.34 4.24 4.28 1241200 4.28 down down correct
FATPU.US Fat Projects Acquisition Corp Unit 20230725 0 11.64 11.64 11.64 11.64 0 11.64
FBIO.US Fortress Biotech Inc 20230725 0 0.68 0.69 0.53 0.54 1595100 0.54 down down correct
FBIOP.US Fortress Biotech Inc 20230725 0 17.23 17.45 16.77 17.0999 16656 16.902 down down correct
FBIZ.US First Business Financial Services Inc 20230725 0 32.61 33.77 32.57 33.06 13795 32.8426 up up correct
FBMS.US The First Bancshares Inc 20230725 0 29.74 29.985 29.32 29.35 81529 29.1379 down down correct
FBNC.US First Bancorp 20230725 0 34.38 35.1 33.96 34.32 182400 34.32 down down correct
FBRT.US PE 20230725 0 19.4 19.73 19.4 19.6384 24768 19.6384 up up correct
FBRX.US Forte Biosciences Inc 20230725 0 1.01 1.01 1 1 6100 1 down down correct
FCAP.US First Capital Inc 20230725 0 34.82 35.7643 34.82 35.7643 3413 35.7643 up up correct
FCBC.US First Community Bankshares Inc 20230725 0 32.4 32.86 32.14 32.24 35696 31.9626 down down correct
FCCO.US First Community Corporation 20230725 0 18.46 19.57 18.26 19.42 21616 19.2823 up down incorrect
FCEL.US FuelCell Energy Inc 20230725 0 2.26 2.27 2.15 2.17 11817200 2.17 down down correct
FCFS.US FirstCash Inc 20230725 0 96.49 97.33 96.095 96.83 94105 96.4769 up up correct
FCNCA.US First Citizens BancShares Inc 20230725 0 1392.99 1405.77 1381.6 1385.35 48200 1385.35 down down correct
FCNCP.US First Citizens BancShares Inc 20230725 0 19.96 20.05 19.8 19.98 47100 19.98 up up correct
FCREX.US FCREX 20230725 0 11.84 11.84 11.84 11.84 0 11.84
FCRIX.US FCRIX 20230725 0 11.87 11.87 11.87 11.87 0 11.87
FCRUX.US FCRUX 20230725 0 11.82 11.82 11.82 11.82 0 11.82
FCUV.US Focus Universal Inc. Common Stock 20230725 0 1.69 1.79 1.69 1.72 15100 1.72 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20230725 0 49.94 51.47 48.62 50.37 29394 49.9936 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20230725 0 18.26 18.46 17.97 18.01 178800 18.01 down down correct
FDUS.US Fidus Investment Corporation 20230725 0 20.19 20.47 20.19 20.2 63900 20.2 up up correct
FECAX.US FECAX 20230725 0 23.5 23.5 23.5 23.5 0 23.2965
FEIM.US Frequency Electronics Inc 20230725 0 6.83 6.98 6.79 6.81 12300 6.81 down up incorrect
FELE.US Franklin Electric Co. Inc 20230725 0 100.39 103.82 93.21 101.48 229032 101.2461 up up correct
FEMY.US Femasys Inc. Common Stock 20230725 0 0.38 0.385 0.351 0.365 80600 0.365 down down correct
FENC.US Fennec Pharmaceuticals Inc 20230725 0 8.11 8.26 8.045 8.14 32500 8.14 up up correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20230725 0 10.64 10.64 10.64 10.64 0 10.64
FFBC.US First Financial Bancorp 20230725 0 22.72 23.31 22.72 22.82 260000 22.82 up up correct
FFBW.US FFBW Inc 20230725 0 11.45 11.45 11.45 11.45 101 11.45
FFIC.US Flushing Financial Corporation 20230725 0 14.11 14.2226 13.75 13.8 102490 13.8 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20230725 0 0.293 0.31 0.262 0.27 45996700 0.27 down down correct
FFIEW.US Faraday Future Intelligent Electric Inc 20230725 0 0.046 0.054 0.041 0.0461 19550 0.0461 up up correct
FFIN.US First Financial Bankshares Inc 20230725 0 31.19 31.58 30.69 30.8 638600 30.8 down down correct
FFIV.US F5 Networks Inc 20230725 0 164.97 167.89 157.9 158.98 2490200 158.98 down down correct
FFNW.US First Financial Northwest Inc 20230725 0 11.44 11.582 11.43 11.56 10339 11.56 up up correct
FFWM.US First Foundation Inc 20230725 0 5.48 5.58 5.135 5.18 979933 5.1656 down up incorrect
FGBI.US First Guaranty Bancshares Inc 20230725 0 12.28 12.83 12.061 12.54 10915 12.54 up up correct
FGBIP.US First Guaranty Bancshares Inc 20230725 0 17.977 18.15 17.89 17.89 1500 17.5103 down up incorrect
FGEN.US FibroGen Inc 20230725 0 2.04 2.09 1.96 1.97 3252200 1.97 down down correct
FGF.US FG Financial Group Inc 20230725 0 1.66 1.693 1.53 1.54 6900 1.54 down down correct
FGFPP.US FG Financial Group Inc 20230725 0 15.59 16.025 15.59 16.025 1600 16.025 up down incorrect
FHB.US First Hawaiian Inc 20230725 0 21.65 21.81 21.32 21.4 1184523 21.1141 down down correct
FHLTU.US Future Health Esg Corp Unit 20230725 0 9.85 9.85 9.85 9.85 0 9.85
FHN.US PF 20230725 0 16.064 16.1399 15.85 16.0933 11173 16.0933 up up correct
FHTX.US Foghorn Therapeutics Inc 20230725 0 8.22 8.26 7.5 7.76 45400 7.76 down down correct
FIACU.US Focus Impact Acquisition Corp. Unit 20230725 0 10.65 10.65 10.65 10.65 0 10.65
FIBK.US First Interstate BancSystem Inc 20230725 0 27.32 27.74 26.97 27.63 1382480 27.1847 up up correct
FICV.US Frontier Investment Corp Class A Ordinary Shares 20230725 0 10.5 10.5 10.5 10.5 0 10.5
FICVU.US Frontier Investment Corp Units 20230725 0 10.35 10.35 10.35 10.35 0 10.35
FINW.US FinWise Bancorp Common Stock 20230725 0 8.8 9.03 8.75 9 9600 9 up up correct
FISI.US Financial Institutions Inc 20230725 0 17.53 17.66 17.09 17.14 47022 17.14 down down correct
FITB.US Fifth Third Bancorp 20230725 0 28.71 28.97 27.99 28.03 5008800 28.03 down down correct
FITBI.US Fifth Third Bancorp 20230725 0 25.31 25.6 25.31 25.49 43500 25.49 up up correct
FITBO.US Fifth Third Bancorp 20230725 0 21.47 21.529 20.92 21.04 37100 21.04 down down correct
FITBP.US Fifth Third Bancorp 20230725 0 24.4899 24.4899 24.3 24.32 10073 24.32 down down correct
FIVE.US Five Below Inc 20230725 0 195.74 198.1 194.23 195.03 377200 195.03 down up incorrect
FIVN.US Five9 Inc 20230725 0 85.4 86.23 84 84.14 996600 84.14 down down correct
FIXX.US Homology Medicines Inc 20230725 0 1.13 1.13 0.96 1.03 150000 1.03 down down correct
FIZZ.US National Beverage Corp 20230725 0 51.74 52.36 51.55 51.9 138600 51.9 up up correct
FKWL.US Franklin Wireless Corp 20230725 0 3.61 3.61 3.5 3.5 12400 3.5 down up incorrect
FLEX.US Flex Ltd 20230725 0 28.23 28.62 28.1 28.42 4755800 28.42 up up correct
FLGC.US Flora Growth Corp 20230725 0 2.4 2.41 2.15 2.15 104700 2.15 down down correct
FLGT.US Fulgent Genetics Inc 20230725 0 39.86 40.25 39.49 39.5 98700 39.5 down up incorrect
FLIC.US The First of Long Island Corporation 20230725 0 13.35 13.46 13.2 13.23 122800 13.23 down down correct
FLL.US Full House Resorts Inc 20230725 0 6.52 6.63 6.27 6.52 88300 6.52
FLNC.US Fluence Energy Inc. Class A Common Stock 20230725 0 28.18 28.64 27.73 28.07 700400 28.07 down down correct
FLNT.US Fluent Inc 20230725 0 0.68 0.69 0.67 0.67 30400 0.67 down up incorrect
FLUX.US Flux Power Holdings Inc 20230725 0 4.83 4.95 4.75 4.88 41700 4.88 up up correct
FLWS.US 1 20230725 0 8 8.17 7.92 8.13 426600 8.13 up down incorrect
FLXS.US Flexsteel Industries Inc 20230725 0 20.24 20.24 19.675 19.7 4960 19.7 down down correct
FLYW.US Flywire Corporation 20230725 0 33.54 34.19 33.52 33.85 2006000 33.85 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20230725 0 24.17 24.54 23.31 23.65 14400 23.65 down down correct
FMBH.US First Mid Bancshares Inc 20230725 0 29.32 29.56 29.125 29.24 44735 29.0151 down up incorrect
FMNB.US Farmers National Banc Corp 20230725 0 13.82 14 13.76 13.83 71575 13.83 up up correct
FNCB.US FNCB Bancorp Inc 20230725 0 6.02 6.22 6.02 6.22 4795 6.22 up up correct
FNCH.US Finch Therapeutics Group Inc 20230725 0 8.6 8.6 8.58 8.58 771 8.58 down up incorrect
FNKO.US Funko Inc 20230725 0 7.5 7.555 7.24 7.38 540600 7.38 down down correct
FNLC.US The First Bancorp Inc 20230725 0 26.85 27.17 26.2 26.2 6400 26.2 down down correct
FNVTU.US Finnovate Acquisition Corp. Units 20230725 0 10.68 10.68 10.64 10.64 1010 10.64 down down correct
FNWB.US First Northwest Bancorp 20230725 0 12.85 13.37 12.85 12.96 67530 12.8909 up up correct
FNWD.US Finward Bancorp Common Stock 20230725 0 26.1 26.1 26.1 26.1 300 26.1
FOCS.US Focus Financial Partners Inc 20230725 0 52.16 52.36 52.02 52.06 648100 52.06 down down correct
FOLD.US Amicus Therapeutics Inc 20230725 0 13.5 13.7 13.27 13.3 10213000 13.3 down up incorrect
FONR.US FONAR Corporation 20230725 0 17.23 17.25 16.96 17.02 17900 17.02 down up incorrect
FORA.US Forian Inc 20230725 0 2.809 2.95 2.809 2.89 2900 2.89 up up correct
FORD.US Forward Industries Inc 20230725 0 0.88 0.89 0.88 0.88 22200 0.88
FORM.US FormFactor Inc 20230725 0 34.19 34.84 34.01 34.28 243700 34.28 up down incorrect
FORR.US Forrester Research Inc 20230725 0 31.75 32.03 31.34 31.53 40300 31.53 down down correct
FORTY.US Formula Systems (1985) Ltd 20230725 0 68.41 68.41 68.41 68.41 382 68.41
FOSL.US Fossil Group Inc 20230725 0 2.84 2.87 2.68 2.71 182500 2.71 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20230725 0 17.629 17.88 17.55 17.83 2000 17.83 up up correct
FOX.US Fox Corporation 20230725 0 31.03 31.28 30.89 30.98 837268 30.98 down down correct
FOXA.US Fox Corporation 20230725 0 33.11 33.34 32.88 32.97 4132469 32.97 down down correct
FOXF.US Fox Factory Holding Corp 20230725 0 110.38 110.705 109.5 110.27 190100 110.27 down down correct
FPAY.US FlexShopper Inc 20230725 0 1.49 1.57 1.43 1.51 72400 1.51 up up correct
FRAF.US Franklin Financial Services Corporation 20230725 0 29.31 29.8 29.31 29.42 2304 29.1058 up up correct
FRBA.US First Bank 20230725 0 12.08 12.44 12.05 12.18 32472 12.1202 up up correct
FRBK.US Republic First Bancorp Inc 20230725 0 0.84 0.92 0.84 0.89 704600 0.89 up up correct
FREE.US Whole Earth Brands Inc 20230725 0 4.02 4.05 3.95 3.99 136500 3.99 down down correct
FREEW.US FREEW 20230725 0 0.1733 0.18 0.1325 0.18 26701 0.18 up up correct
FREQ.US Frequency Therapeutics Inc 20230725 0 0.491 0.517 0.491 0.508 278200 0.508 up down incorrect
FRG.US Franchise Group Inc 20230725 0 29.71 29.74 29.67 29.68 323900 29.68 down down correct
FRGAP.US Franchise Group Inc 20230725 0 24.9 24.93 24.83 24.93 5400 24.93 up up correct
FRGI.US Fiesta Restaurant Group Inc 20230725 0 7.81 8.08 7.8 7.82 23100 7.82 up up correct
FRHC.US Freedom Holding Corp 20230725 0 81.015 81.768 80.7 81.03 64500 81.03 up up correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20230725 0 11.28 11.28 11.28 11.28 0 11.28
FRLN.US Freeline Therapeutics Holdings plc 20230725 0 4.16 4.275 3.9 4.07 57100 4.07 down up incorrect
FRME.US First Merchants Corporation 20230725 0 32.39 32.75 31.1 31.28 224513 31.28 down up incorrect
FROG.US JFrog Ltd 20230725 0 29.42 29.91 29.18 29.62 532300 29.62 up up correct
FROPX.US FROPX 20230725 0 18.42 18.42 18.42 18.42 0 18.2021
FRPH.US FRP Holdings Inc 20230725 0 57.2 57.73 56.93 57.41 7200 57.41 up up correct
FRPT.US Freshpet Inc 20230725 0 66.22 69.74 66.22 68.92 880600 68.92 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20230725 0 16.98 17.22 16.72 17 1042600 17 up down incorrect
FRST.US Primis Financial Corp 20230725 0 9.45 9.49 9.4 9.42 37271 9.3224 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20230725 0 2.98 3 2.78 2.83 24100 2.83 down up incorrect
FSBC.US Five Star Bancorp 20230725 0 23.9 24.45 23.9 24.38 12006 24.1791 up up correct
FSBW.US FS Bancorp Inc 20230725 0 32.65 32.66 31.935 32.26 8250 32.0066 down down correct
FSEA.US First Seacoast Bancorp 20230725 0 7.973 8.01 7.973 8.01 2800 8.01 up up correct
FSFG.US First Savings Financial Group Inc 20230725 0 15.26 15.9 15.25 15.44 1770 15.44 up up correct
FSLR.US First Solar Inc 20230725 0 199.3 202.25 196.68 200.01 1351100 200.01 up up correct
FSRX.US FinServ Acquisition Corp. II 20230725 0 10.28 10.28 10.28 10.28 51800 10.28
FSRXU.US FinServ Acquisition Corp. II 20230725 0 10.33 10.33 10.32 10.32 900 10.32 down down correct
FSTR.US L.B. Foster Company 20230725 0 13.79 14.17 13.77 14.06 19200 14.06 up up correct
FSV.US FirstService Corporation 20230725 0 157.305 157.84 156.8 156.9 129100 156.9 down down correct
FTCI.US FTC Solar Inc 20230725 0 3.83 3.85 3.46 3.55 1823600 3.55 down down correct
FTDR.US Frontdoor Inc 20230725 0 34.02 34.67 34.02 34.29 381600 34.29 up up correct
FTEK.US Fuel Tech Inc 20230725 0 1.26 1.3 1.26 1.28 45600 1.28 up up correct
FTFT.US Future FinTech Group Inc 20230725 0 1.31 1.31 1.23 1.23 44300 1.23 down down correct
FTHM.US Fathom Holdings Inc 20230725 0 7.24 7.8 7.2 7.52 28200 7.52 up up correct
FTNT.US Fortinet Inc 20230725 0 77.73 78.62 77.41 78.34 3679000 78.34 up down incorrect
FULC.US Fulcrum Therapeutics Inc 20230725 0 3.73 3.865 3.57 3.67 656400 3.67 down down correct
FULT.US Fulton Financial Corporation 20230725 0 13.78 14.01 13.64 13.66 1572800 13.66 down down correct
FULTP.US Fulton Financial Corporation 20230725 0 16.33 16.462 16.31 16.45 14000 16.45 up up correct
FUNC.US First United Corporation 20230725 0 16.75 17.25 16.75 17.09 12800 17.09 up down incorrect
FUND.US Sprott Focus Trust Inc 20230725 0 8.27 8.34 8.27 8.34 20300 8.34 up up correct
FUSB.US First US Bancshares Inc 20230725 0 8.45 8.58 8.3 8.42 4200 8.42 down down correct
FUSN.US Fusion Pharmaceuticals Inc 20230725 0 3.78 3.95 3.5 3.59 135749 3.59 down down correct
FUTU.US Futu Holdings Limited 20230725 0 51.5 52.4 50.26 51.26 2491200 51.26 down down correct
FUV.US Arcimoto Inc 20230725 0 1.47 1.55 1.47 1.48 102900 1.48 up up correct
FVCB.US FVCBankcorp Inc 20230725 0 12.207 12.21 11.74 11.93 6400 11.93 down down correct
FWAC.US Fifth Wall Acquisition Corp. III 20230725 0 11.798 11.798 11.626 11.626 400 11.626 down down correct
FWBI.US First Wave BioPharma Inc 20230725 0 0.62 0.62 0.574 0.574 242800 0.574 down down correct
FWONA.US Formula One Group 20230725 0 63.35 64.38 63.03 64.18 110200 64.18 up down incorrect
FWONK.US Formula One Group 20230725 0 70.42 72.095 70.31 71.68 802900 71.68 up up correct
FWRD.US Forward Air Corporation 20230725 0 118.76 120.8 118.01 118.27 188261 117.8491 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20230725 0 18.24 18.41 18.05 18.3 157800 18.3 up up correct
FXNC.US First National Corporation 20230725 0 16.05 16.05 16.05 16.05 664 15.9113
FYBR.US Frontier Communications Parent Inc 20230725 0 17.14 17.485 16.77 17.43 3586300 17.43 up up correct
GABC.US German American Bancorp Inc 20230725 0 28.72 28.97 28.58 28.7 55136 28.4682 down down correct
GAIA.US Gaia Inc 20230725 0 2.23 2.23 2.12 2.12 29000 2.12 down down correct
GAIN.US Gladstone Investment Corporation 20230725 0 13.51 13.662 13.47 13.54 405775 13.4553 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20230725 0 22.1 22.35 21.89 22.34 5200 22.34 up up correct
GALT.US Galectin Therapeutics Inc 20230725 0 1.57 1.64 1.57 1.57 30900 1.57
GAMB.US Gambling.com Group Limited Ordinary Shares 20230725 0 11.61 11.79 11.57 11.66 48100 11.66 up up correct
GAMC.US Golden Arrow Merger Corp 20230725 0 10.32 10.33 10.3 10.33 9100 10.33 up up correct
GAMCU.US Golden Arrow Merger Corp 20230725 0 10.28 10.28 10.28 10.28 200 10.28
GAMCW.US Golden Arrow Merger Corp 20230725 0 0.0595 0.1991 0.058 0.0965 595357 0.0965 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20230725 0 3.64 3.69 3.51 3.59 23800 3.59 down down correct
GAN.US GAN Limited 20230725 0 1.74 1.76 1.6673 1.68 171225 1.68 down down correct
GANX.US Gain Therapeutics Inc 20230725 0 4.15 4.231 4 4.025 44100 4.025 down down correct
GASS.US StealthGas Inc 20230725 0 4.5 4.67 4.45 4.65 209100 4.65 up up correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20230725 0 10.25 10.3 10.22 10.3 34500 10.3 up up correct
GATEU.US Marblegate Acquisition Corp. Unit 20230725 0 10.3 10.31 10.28 10.28 2000 10.28 down down correct
GATEW.US Marblegate Acquisition Corp. Warrant 20230725 0 0.031 0.032 0.031 0.031 600 0.031
GBCI.US Glacier Bancorp Inc 20230725 0 33.54 33.76 32.36 32.59 1037900 32.59 down up incorrect
GBDC.US Golub Capital BDC Inc 20230725 0 13.85 13.89 13.775 13.79 376180 13.7528 down down correct
GBIO.US Generation Bio Co 20230725 0 5.24 5.295 4.72 4.88 155600 4.88 down down correct
GBLI.US Global Indemnity Group LLC 20230725 0 34.09 34.65 34 34.02 2125 34.02 down down correct
GBNH.US Greenbrook TMS Inc 20230725 0 0.33 0.34 0.282 0.31 483400 0.31 down down correct
GBNY.US Generations Bancorp NY Inc 20230725 0 9.41 9.41 9.41 9.41 7 9.41
GBRGW.US Goldenbridge Acquisition Limited 20230725 0 0.45 0.46 0.3924 0.3924 1704 0.3924 down up incorrect
GCBC.US Greene County Bancorp Inc 20230725 0 31.59 33.28 31.59 32.53 9766 32.4532 up up correct
GCMG.US GCM Grosvenor Inc 20230725 0 7.91 7.98 7.89 7.9 44300 7.9 down down correct
GCMGW.US GCM Grosvenor Inc 20230725 0 0.3038 0.3039 0.3001 0.3038 3800 0.3038
GCREX.US Griffin Institutional Access Real Estate 20230725 0 25.46 25.46 25.46 25.46 0 25.46
GDEN.US Golden Entertainment Inc 20230725 0 43.43 43.9 43.265 43.81 97327 41.6828 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20230725 0 5.56 5.9 5.5 5.775 15000 5.775 up down incorrect
GDEVW.US Nexters Inc. Warrant 20230725 0 0.1501 0.166 0.15 0.15 4200 0.15 down down correct
GDRX.US GoodRx Holdings Inc 20230725 0 6.51 6.745 6.45 6.62 821200 6.62 up up correct
GDS.US GDS Holdings Limited 20230725 0 12.47 12.63 11.935 12.01 716100 12.01 down down correct
GDYN.US Grid Dynamics Holdings Inc 20230725 0 10.31 10.49 10.27 10.4 238200 10.4 up up correct
GECC.US Great Elm Capital Corporation 20230725 0 8.08 8.49 8.08 8.33 51000 8.33 up up correct
GECCM.US GECCM 20230725 0 24.69 24.69 24.69 24.69 6 24.69
GECCN.US Great Elm Capital 20230725 0 24.79 24.85 24.79 24.84 3500 24.84 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20230725 0 23.64 23.7 23.64 23.7 600 23.7 up up correct
GEG.US Great Elm Group Inc 20230725 0 2.02 2.02 1.98 1.99 3700 1.99 down up incorrect
GENC.US Gencor Industries Inc 20230725 0 15.09 15.33 15.09 15.25 19000 15.25 up up correct
GENE.US Genetic Technologies Limited 20230725 0 0.89 0.89 0.85 0.85 72800 0.85 down down correct
GEOS.US Geospace Technologies Corporation 20230725 0 7.9 8.1 7.76 7.94 5200 7.94 up up correct
GERN.US Geron Corporation 20230725 0 3.04 3.04 3 3 1774800 3 down down correct
GEVO.US Gevo Inc 20230725 0 1.76 1.78 1.7 1.71 2262000 1.71 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20230725 0 6.53 7.77 6.32 6.45 15329700 6.45 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20230725 0 0.52 0.54 0.4402 0.49 8322 0.49 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20230725 0 61.85 63.28 61.85 62.44 1302700 62.44 up up correct
GGAL.US Grupo Financiero Galicia S.A 20230725 0 17.26 17.77 16.94 17.68 617657 17.3563 up up correct
GH.US Guardant Health Inc 20230725 0 36.82 39.02 36.82 38.8 1317800 38.8 up up correct
GHRS.US GH Research PLC Ordinary Shares 20230725 0 12.69 12.98 12.39 12.69 43300 12.69
GHSI.US Guardion Health Sciences Inc 20230725 0 7.62 7.77 7.41 7.427 3200 7.427 down down correct
GIFI.US Gulf Island Fabrication Inc 20230725 0 3.36 3.36 3.26 3.26 12300 3.26 down down correct
GIGM.US GigaMedia Limited 20230725 0 1.45 1.53 1.45 1.49 12000 1.49 up up correct
GIII.US G 20230725 0 20.31 20.66 20.11 20.31 205600 20.31
GILD.US Gilead Sciences Inc 20230725 0 77.02 78.15 76.86 77.23 5298400 77.23 up up correct
GILT.US Gilat Satellite Networks Ltd 20230725 0 6.22 6.22 5.98 6.03 190100 6.03 down up incorrect
GIPR.US Generation Income Properties Inc. Common Stock 20230725 0 4.08 4.08 3.98 4 13100 3.9607 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20230725 0 0.4 0.6708 0.3327 0.4 13165 0.4
GIREX.US Griffin Institutional Access Real Estate 20230725 0 27.01 27.01 27.01 27.01 0 27.01
GLAD.US Gladstone Capital Corporation 20230725 0 10.67 10.79 10.65 10.73 116981 10.6428 up up correct
GLBE.US Global 20230725 0 41.07 42.66 41.06 41.82 1254200 41.82 up down incorrect
GLBFX.US GL Beyond Income Fund 20230725 0 0.41 0.41 0.41 0.41 0 0.41
GLBS.US Globus Maritime Limited 20230725 0 0.86 0.91 0.84 0.91 209400 0.91 up up correct
GLBZ.US Glen Burnie Bancorp 20230725 0 7.64 7.65 7.4012 7.51 3019 7.51 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20230725 0 7.94 8.06 7.9 8 366700 8 up down incorrect
GLG.US TD Holdings Inc 20230725 0 0.53 0.54 0.5 0.5 147900 0.5 down up incorrect
GLMD.US Galmed Pharmaceuticals Ltd 20230725 0 1.26 1.26 1.16 1.19 286800 1.19 down down correct
GLNG.US Golar LNG Limited 20230725 0 23.69 23.98 23.59 23.74 647421 23.4727 up up correct
GLPG.US Galapagos NV 20230725 0 41.7 41.83 41.08 41.17 226800 41.17 down down correct
GLPI.US Gaming and Leisure Properties Inc 20230725 0 49.34 49.56 48.85 49.09 1108600 49.09 down down correct
GLRE.US Greenlight Capital Re Ltd 20230725 0 10 10.01 9.94 9.94 43500 9.94 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20230725 0 26.64 26.64 26.64 26.64 0 26.64
GLSI.US Greenwich LifeSciences Inc 20230725 0 9 9.085 8.88 9 19500 9
GLTO.US Galecto Inc 20230725 0 2.32 3.15 2.32 3.05 3306300 3.05 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20230725 0 7.02 7.11 6.57 6.7 62100 6.7 down up incorrect
GLYC.US GlycoMimetics Inc 20230725 0 1.64 1.67 1.61 1.62 61100 1.62 down down correct
GMBL.US Esports Entertainment Group Inc 20230725 0 0.568 0.568 0.511 0.528 178100 0.528 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20230725 0 5.45 5.45 5.4 5.45 900 5.3638
GMBLW.US Esports Entertainment Group Inc 20230725 0 0.033 0.033 0.033 0.033 2300 0.033
GMDA.US Gamida Cell Ltd 20230725 0 1.41 1.41 1.31 1.32 1671900 1.32 down up incorrect
GMREX.US Griffin Inst Access Real Estate Fund Cl 20230725 0 26.14 26.14 26.14 26.14 0 26.14
GMVD.US G Medical Innovations Holdings Ltd 20230725 0 0.344 0.345 0.326 0.336 48400 0.336 down down correct
GNFT.US Genfit SA 20230725 0 3.81 3.85 3.75 3.76 6500 3.76 down down correct
GNLN.US Greenlane Holdings Inc 20230725 0 0.955 0.955 0.91 0.95 51400 0.95 down down correct
GNPX.US Genprex Inc 20230725 0 0.78 0.797 0.75 0.755 524000 0.755 down down correct
GNSS.US Genasys Inc 20230725 0 2.64 2.77 2.64 2.69 14800 2.69 up up correct
GNTX.US Gentex Corporation 20230725 0 31.41 31.6 31.23 31.36 790300 31.36 down down correct
GNTY.US Guaranty Bancshares Inc 20230725 0 29.849 31.5 29.849 31.11 24300 31.11 up up correct
GNUS.US Genius Brands International Inc 20230725 0 1.95 1.98 1.88 1.9 383480 1.9 down up incorrect
GO.US Grocery Outlet Holding Corp 20230725 0 33.23 33.62 33.2 33.35 1259300 33.35 up up correct
GOCO.US GoHealth Inc 20230725 0 17.812 18.171 17.812 17.86 9000 17.86 up up correct
GOEV.US Canoo Inc 20230725 0 0.618 0.628 0.545 0.547 41875200 0.547 down up incorrect
GOEVW.US Canoo Holdings Ltd 20230725 0 0.12 0.13 0.1054 0.1214 191647 0.1214 up down incorrect
GOGL.US Golden Ocean Group Limited 20230725 0 7.37 7.56 7.34 7.45 1406423 7.45 up up correct
GOGO.US Gogo Inc 20230725 0 17.5 17.5 16.93 17.23 350600 17.23 down up incorrect
GOOD.US Gladstone Commercial Corporation 20230725 0 13.48 13.595 13.4 13.48 141825 13.3755
GOODN.US Gladstone Commercial Corporation 20230725 0 18.37 18.5 18.37 18.5 3500 18.3732 up up correct
GOOG.US Alphabet Inc 20230725 0 121.88 123.69 121.53 122.79 31820850 122.79 up down incorrect
GOOGL.US Alphabet Inc 20230725 0 121.36 123.145 121.02 122.21 52509551 122.21 up up correct
GOSS.US Gossamer Bio Inc 20230725 0 1.33 1.33 1.24 1.25 2933400 1.25 down down correct
GOVX.US GeoVax Labs Inc 20230725 0 0.56 0.58 0.5311 0.551 753075 0.551 down down correct
GOVXW.US GeoVax Labs Inc 20230725 0 0.2101 0.2101 0.21 0.21 1000 0.21 down down correct
GP.US GreenPower Motor Company Inc 20230725 0 4.2 4.36 3.8859 3.95 286589 3.95 down down correct
GPP.US Green Plains Partners LP 20230725 0 14.3 14.38 14.1 14.28 64529 13.8371 down down correct
GPRE.US Green Plains Inc 20230725 0 34.37 35.02 34.37 34.85 474200 34.85 up down incorrect
GPRO.US GoPro Inc 20230725 0 4.1 4.13 4.07 4.1 773200 4.1
GRBK.US Green Brick Partners Inc 20230725 0 55.17 57.43 55.17 56.19 295000 56.19 up up correct
GRCL.US Gracell Biotechnologies Inc 20230725 0 4.03 4.24 4.03 4.09 85400 4.09 up up correct
GRCY.US Greencity Acquisition Corporation 20230725 0 11.05 11.05 11.05 11.05 0 11.05
GREE.US Greenidge Generation Holdings Inc 20230725 0 6.51 6.99 6.51 6.61 247600 6.61 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20230725 0 5.15 5.5 5.15 5.4 4000 5.4 up up correct
GRFS.US Grifols S.A 20230725 0 9.75 10.02 9.75 9.86 864700 9.86 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20230725 0 27.56 27.56 27.56 27.56 0 27.56
GRIL.US Muscle Maker Inc 20230725 0 1.39 1.47 1.23 1.26 1603210 1.26 down up incorrect
GRIN.US Grindrod Shipping Holdings Ltd 20230725 0 8.61 8.8519 8.6 8.75 33736 8.75 up up correct
GRMN.US Garmin Ltd 20230725 0 105.76 106.66 105.7 106.49 605300 106.49 up up correct
GRNQ.US Greenpro Capital Corp 20230725 0 1.511 1.58 1.5 1.52 9300 1.52 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20230725 0 0.32 0.332 0.305 0.31 161000 0.31 down down correct
GROW.US U.S. Global Investors Inc 20230725 0 3.23 3.25 3.18 3.18 34985 3.1723 down down correct
GRPH.US Graphite Bio Inc. Common Stock 20230725 0 2.65 2.68 2.53 2.53 104600 2.53 down down correct
GRPN.US Groupon Inc 20230725 0 6.56 7.11 6.35 6.87 942300 6.87 up up correct
GRTS.US Gritstone bio Inc 20230725 0 2.06 2.08 1.94 1.94 459300 1.94 down up incorrect
GRTX.US Galera Therapeutics Inc 20230725 0 2.6 2.66 2.38 2.44 1347600 2.44 down down correct
GRVY.US Gravity Co. Ltd 20230725 0 76.85 79.3 76.85 77.26 18300 77.26 up up correct
GRWG.US GrowGeneration Corp 20230725 0 3.52 3.57 3.485 3.51 559000 3.51 down down correct
GSBC.US Great Southern Bancorp Inc 20230725 0 54.01 54.5 53.95 54.09 18500 54.09 up up correct
GSHD.US Goosehead Insurance Inc 20230725 0 67.5 68.005 66.32 66.43 136900 66.43 down down correct
GSIT.US GSI Technology Inc 20230725 0 4.79 4.98 4.51 4.71 404500 4.71 down up incorrect
GSM.US Ferroglobe PLC 20230725 0 5.12 5.3 5.12 5.2 907500 5.2 up up correct
GSMG.US Glory Star New Media Group Holdings Limited 20230725 0 0.53 0.53 0.5 0.52 31600 0.52 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20230725 0 0.009 0.009 0.0084 0.0084 31694 0.0084 down down correct
GSRDX.US GSRDX 20230725 0 9.46 9.46 9.46 9.46 0 9.46
GSREX.US GSREX 20230725 0 9.45 9.45 9.45 9.45 0 9.45
GSRHX.US GSRHX 20230725 0 9.95 9.95 9.95 9.95 0 9.95
GSRJX.US GSRJX 20230725 0 9.46 9.46 9.46 9.46 0 9.46
GSRQX.US GSRQX 20230725 0 9.63 9.63 9.63 9.63 0 9.63
GT.US The Goodyear Tire & Rubber Company 20230725 0 16 16.02 14.85 15.49 8316400 15.49 down down correct
GTACU.US Global Technology Acquisition Corp. I Unit 20230725 0 10.84 10.84 10.84 10.84 0 10.84
GTBP.US GT Biopharma Inc 20230725 0 0.3 0.315 0.278 0.283 275500 0.283 down down correct
GTEC.US Greenland Technologies Holding Corporation 20230725 0 1.7 1.7 1.65 1.66 11000 1.66 down up incorrect
GTH.US Genetron Holdings Limited 20230725 0 0.935 0.935 0.895 0.9 31900 0.9 down down correct
GTHX.US G1 Therapeutics Inc 20230725 0 2.39 2.4 2.35 2.36 724000 2.36 down down correct
GTIM.US Good Times Restaurants Inc 20230725 0 3.27 3.38 3.23 3.23 10400 3.23 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20230725 0 50.05 50.31 48.685 48.87 936700 48.87 down down correct
GTX.US Garrett Motion Inc 20230725 0 7.39 7.4 7.03 7.29 5126666 7.29 down down correct
GURE.US Gulf Resources Inc 20230725 0 2.35 2.42 2.33 2.39 9000 2.39 up up correct
GVP.US GSE Systems Inc 20230725 0 0.39 0.4 0.37 0.37 33900 0.37 down down correct
GWRS.US Global Water Resources Inc 20230725 0 12.8 12.92 12.72 12.75 12024 12.7222 down down correct
GYRO.US Gyrodyne LLC 20230725 0 10.2 10.2 10.2 10.2 2 10.2
HA.US Hawaiian Holdings Inc 20230725 0 11 11.04 10.54 10.71 1935400 10.71 down down correct
HAFC.US Hanmi Financial Corporation 20230725 0 17.78 18.09 17.74 17.78 215706 17.5461
HAIN.US The Hain Celestial Group Inc 20230725 0 12.99 13.1 12.88 12.9 695800 12.9 down down correct
HALL.US Hallmark Financial Services Inc 20230725 0 5.12 5.34 4.83 5.11 11600 5.11 down down correct
HALO.US Halozyme Therapeutics Inc 20230725 0 42.58 43.49 42.41 42.81 1103200 42.81 up up correct
HARP.US Harpoon Therapeutics Inc 20230725 0 0.81 0.847 0.8 0.801 136100 0.801 down down correct
HAS.US Hasbro Inc 20230725 0 64.99 64.99 63.58 63.66 1139400 62.9493 down down correct
HAYN.US Haynes International Inc 20230725 0 49.37 50.76 49.18 49.86 74522 49.86 up up correct
HBAN.US Huntington Bancshares Incorporated 20230725 0 12.28 12.3 11.93 11.97 15519400 11.97 down down correct
HBANM.US Huntington Bancshares Incorporated 20230725 0 20.74 20.8 20.613 20.72 9400 20.3613 down up incorrect
HBCP.US Home Bancorp Inc 20230725 0 34.55 35.45 34.18 34.55 16700 34.309
HBIO.US Harvard Bioscience Inc 20230725 0 4.97 5 4.81 4.84 94500 4.84 down down correct
HBNC.US Horizon Bancorp Inc 20230725 0 11.83 11.97 11.62 11.63 191600 11.63 down down correct
HBT.US HBT Financial Inc 20230725 0 19.55 19.83 19.415 19.72 27600 19.5517 up up correct
HCAT.US Health Catalyst Inc 20230725 0 12.72 13.07 12.54 13.01 330500 13.01 up up correct
HCCI.US Heritage 20230725 0 46.51 47.49 46.38 47.32 304000 47.32 up down incorrect
HCDI.US Harbor Custom Development Inc 20230725 0 2.6 2.92 2.6 2.83 213700 2.83 up up correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20230725 0 5.185 5.185 5.05 5.1 2700 5.1 down down correct
HCDIZ.US Harbor Custom Development Inc. Warrant 20230725 0 0.0102 0.0102 0.0102 0.0102 4300 0.0102
HCKT.US The Hackett Group Inc 20230725 0 23.13 23.48 23.09 23.4 71300 23.4 up up correct
HCM.US HUTCHMED (China) Limited 20230725 0 13.9 14.44 13.82 13.89 128200 13.89 down up incorrect
HCSG.US Healthcare Services Group Inc 20230725 0 14.6 14.81 14.49 14.69 779100 14.69 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20230725 0 4.08 4.23 3.98 4.1 80700 4.1 up up correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20230725 0 10.29 10.29 10.28 10.28 605800 10.28 down down correct
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20230725 0 10.35 10.35 10.35 10.35 2900 10.35
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20230725 0 0.13 0.15 0.1136 0.114 40937 0.114 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20230725 0 2.1 2.17 2.1 2.11 3000 2.11 up up correct
HDSN.US Hudson Technologies Inc 20230725 0 8.99 9.04 8.87 8.94 748300 8.94 down down correct
HEAR.US Turtle Beach Corporation 20230725 0 10.36 10.62 10.36 10.61 155400 10.61 up up correct
HEES.US H&E Equipment Services Inc 20230725 0 46.98 47.87 46.84 47.09 244891 47.09 up up correct
HELE.US Helen of Troy Limited 20230725 0 136.13 137.67 135.26 136.19 265800 136.19 up down incorrect
HEPA.US Hepion Pharmaceuticals Inc 20230725 0 8.11 8.17 7.85 8 20700 8 down down correct
HEPS.US D 20230725 0 1.59 1.59 1.48 1.51 481000 1.51 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20230725 0 14.69 14.69 14.69 14.69 286 14.566
HFFG.US HF Foods Group Inc 20230725 0 5.17 5.26 5 5.1 20100 5.1 down down correct
HFWA.US Heritage Financial Corporation 20230725 0 18.29 18.545 18.01 18.26 222821 18.0459 down down correct
HGBL.US Heritage Global Inc 20230725 0 3.77 3.91 3.73 3.83 76700 3.83 up up correct
HGEN.US Humanigen Inc 20230725 0 0.06 0.08 0.04 0.04 121812600 0.04 down down correct
HHGC.US HHG Capital Corporation Ordinary Shares 20230725 0 10.59 15.27 10.59 13.2 1703700 13.2 up up correct
HHGCR.US HHG Capital Corporation Rights 20230725 0 0.1256 0.1537 0.1256 0.15 0 0.15 up down incorrect
HHGCU.US HHG Capital Corp Unit 20230725 0 11.2 14.46 11.2 13.8 9700 13.8 up up correct
HHGCW.US HHG Capital Corporation Warrant 20230725 0 0.0083 0.0706 0.0083 0.0455 123612 0.0455 up up correct
HIBB.US Hibbett Inc 20230725 0 40.55 41.46 39.95 41.42 240500 41.42 up up correct
HIFS.US Hingham Institution for Savings 20230725 0 215.59 215.9 210 210 7017 209.3959 down down correct
HIHO.US Highway Holdings Limited 20230725 0 1.97 2.02 1.94 2.01 15100 2.01 up up correct
HIMX.US Himax Technologies Inc 20230725 0 7.1 7.18 7.1 7.14 457200 7.14 up up correct
HITI.US High Tide Inc. Common Shares 20230725 0 1.2 1.241 1.18 1.24 191900 1.24 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20230725 0 5.19 5.41 5.16 5.16 888500 5.16 down down correct
HLIT.US Harmonic Inc 20230725 0 15.6 15.68 15.36 15.48 1040500 15.48 down down correct
HLMN.US Hillman Solutions Corp 20230725 0 9.38 9.595 9.38 9.53 841100 9.53 up down incorrect
HLNE.US Hamilton Lane Incorporated 20230725 0 87.33 89.14 87.33 88 197600 88 up up correct
HLTH.US Cue Health Inc. Common Stock 20230725 0 0.449 0.472 0.444 0.445 173200 0.445 down down correct
HMNF.US HMN Financial Inc 20230725 0 19.84 19.84 19.28 19.28 1201 19.2009 down down correct
HMPT.US Home Point Capital Inc 20230725 0 2.31 2.3191 2.31 2.31 19810 2.31
HMST.US HomeStreet Inc 20230725 0 9 9.27 8.7 8.73 654558 8.6514 down down correct
HNNA.US Hennessy Advisors Inc 20230725 0 7.2 7.2199 7.07 7.1 3888 6.9635 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20230725 0 22.5 22.5 22.5 22.5 600 22.5
HNRG.US Hallador Energy Company 20230725 0 8.98 9.325 8.98 9.04 207300 9.04 up up correct
HNST.US The Honest Company Inc 20230725 0 1.54 1.55 1.51 1.52 618800 1.52 down down correct
HOFT.US Hooker Furniture Corporation 20230725 0 21.1 21.14 20.74 21.01 54500 21.01 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20230725 0 11.53 11.8 10.48 10.61 26000 10.61 down down correct
HOFVW.US Hall of Fame Village LLC 20230725 0 0.048 0.048 0.041 0.041 7578 0.041 down up incorrect
HOLI.US Hollysys Automation Technologies Ltd 20230725 0 17.4 17.72 17.36 17.47 155100 17.47 up up correct
HOLX.US Hologic Inc 20230725 0 81.01 81.96 80.75 81.47 1209000 81.47 up up correct
HON.US Honeywell International Inc 20230725 0 208.15 210.135 207.27 209.68 1968377 208.5387 up up correct
HONE.US HarborOne Bancorp Inc 20230725 0 9.96 10.16 9.87 9.9 118700 9.9 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20230725 0 12.74 12.89 12.52 12.54 5928600 12.54 down down correct
HOOK.US HOOKIPA Pharma Inc 20230725 0 0.844 0.85 0.726 0.758 4144900 0.758 down down correct
HOPE.US Hope Bancorp Inc 20230725 0 9.99 10.189 9.885 9.93 1136144 9.8002 down down correct
HOTH.US Hoth Therapeutics Inc 20230725 0 2.64 2.7 2.59 2.69 99900 2.69 up up correct
HOWL.US Werewolf Therapeutics Inc 20230725 0 3.84 4.025 3.19 3.39 97000 3.39 down down correct
HPK.US HighPeak Energy Inc 20230725 0 14.9 15.22 14.19 14.33 643400 14.3053 down down correct
HPKEW.US HighPeak Energy Inc 20230725 0 5.68 5.68 5.55 5.55 1486 5.55 down down correct
HPLT.US Home Plate Acquisition Corporation Class A Common Stock 20230725 0 10.3 10.3 10.3 10.3 0 10.3
HPLTU.US Home Plate Acquisition Corp 20230725 0 10.1 10.1 10.1 10.1 0 10.1
HQI.US HireQuest Inc 20230725 0 25.65 25.92 25.02 25.13 7500 25.13 down down correct
HQY.US HealthEquity Inc 20230725 0 62.37 63.01 61.675 61.82 319200 61.82 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20230725 0 35.6 36.475 35.39 36.45 333400 36.45 up up correct
HROW.US Harrow Health Inc 20230725 0 21.24 21.73 21.16 21.23 669200 21.23 down down correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20230725 0 24.86 24.86 24.76 24.78 4700 24.78 down down correct
HRTX.US Heron Therapeutics Inc 20230725 0 1.57 1.62 1.45 1.51 3331071 1.51 down down correct
HRZN.US Horizon Technology Finance Corporation 20230725 0 12.98 13.059 12.85 12.93 248330 12.8161 down down correct
HSDT.US Helius Medical Technologies Inc 20230725 0 0.2 0.2189 0.1959 0.1959 3961 9.795 down down correct
HSIC.US Henry Schein Inc 20230725 0 79.38 80.28 79.17 80.14 461400 80.14 up up correct
HSII.US Heidrick & Struggles International Inc 20230725 0 27.83 27.98 27.28 27.38 51660 27.2343 down down correct
HSON.US Hudson Global Inc 20230725 0 23 23.3 22.55 22.7 1200 22.7 down down correct
HST.US Host Hotels & Resorts Inc 20230725 0 17.4 17.48 17.22 17.47 4477400 17.47 up down incorrect
HSTM.US HealthStream Inc 20230725 0 25.34 25.34 21.64 22.88 273900 22.88 down down correct
HSTO.US Histogen Inc 20230725 0 0.8 0.8 0.72 0.75 31500 0.75 down down correct
HTBI.US HomeTrust Bancshares Inc 20230725 0 23.71 24.4799 23.23 23.7 23403 23.5987 down up incorrect
HTBK.US Heritage Commerce Corp 20230725 0 9.39 9.48 9.295 9.34 286158 9.2127 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20230725 0 0.55 0.5599 0.2 0.5598 33754 0.5598 up down incorrect
HTHT.US Huazhu Group Limited 20230725 0 44.07 44.51 42.3 42.69 1438300 42.69 down up incorrect
HTIA.US Healthcare Trust Inc 20230725 0 17.58 17.759 17.5 17.75 7300 17.75 up up correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20230725 0 18.55 19.17 17.82 19.17 2400 19.17 up up correct
HTLD.US Heartland Express Inc 20230725 0 16.42 16.83 16.24 16.64 280400 16.64 up up correct
HTLF.US Heartland Financial USA Inc 20230725 0 33.35 33.98 32.915 33.5 348884 33.1879 up up correct
HTLFP.US Heartland Financial USA Inc 20230725 0 24.29 24.29 24.01 24.1 5800 24.1 down down correct
HTOO.US Fusion Fuel Green PLC 20230725 0 2.16 2.2182 2.05 2.11 199671 2.11 down down correct
HTOOW.US Fusion Fuel Green PLC 20230725 0 0.24 0.275 0.2376 0.275 4722 0.275 up up correct
HUBG.US Hub Group Inc 20230725 0 84.24 85.67 84.24 84.67 182400 84.67 up up correct
HUDI.US Huadi International Group Co. Ltd 20230725 0 4.56 4.7 4.46 4.51 92100 4.51 down down correct
HUGE.US FSD Pharma Inc 20230725 0 1.1 1.13 1.07 1.07 54100 1.07 down down correct
HUIZ.US Huize Holding Limited 20230725 0 1.219 1.27 1.219 1.27 13000 1.27 up up correct
HUMA.US Humacyte Inc 20230725 0 2.95 2.975 2.84 2.87 223700 2.87 down down correct
HUMAW.US Humacyte Inc 20230725 0 0.7 0.7 0.7 0.7 1 0.7
HURC.US Hurco Companies Inc 20230725 0 22.59 22.59 22.18 22.3 14600 22.3 down down correct
HURN.US Huron Consulting Group Inc 20230725 0 82.7 83.89 82.19 83.58 105000 83.58 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20230725 0 3.46 3.62 3.44 3.45 10466900 3.45 down down correct
HWBK.US Hawthorn Bancshares Inc 20230725 0 17.716 17.716 17.02 17.19 7494 17.19 down down correct
HWC.US Hancock Whitney Corporation 20230725 0 43.49 43.72 42.51 42.98 634700 42.98 down down correct
HWCPZ.US HWCPZ 20230725 0 23.3 23.5 23.29 23.395 3300 23.395 up up correct
HWEL.US Healthwell Acquisition Corp. I Class A Common Stock 20230725 0 10.3 10.31 10.26 10.26 521000 10.26 down down correct
HWELU.US Healthwell Acquisition Corp. I Unit 20230725 0 10.44 10.44 10.44 10.44 0 10.44
HWKN.US Hawkins Inc 20230725 0 48.73 49.41 48.46 48.73 43354 48.5944
HYFM.US Hydrofarm Holdings Group Inc 20230725 0 1.13 1.22 1.1 1.18 287600 1.18 up up correct
HYMC.US Hycroft Mining Holding Corporation 20230725 0 0.435 0.479 0.435 0.465 2071200 0.465 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20230725 0 0.035 0.0396 0.0291 0.0291 35062 0.0291 down down correct
HYMCW.US Hycroft Mining Holding Corporation 20230725 0 0.0357 0.0412 0.03 0.031 152987 0.031 down down correct
HYZN.US Decarbonization Plus Acquisition Corp 20230725 0 1.67 1.925 1.62 1.88 3213300 1.88 up up correct
HYZNW.US HYZON Motors Inc 20230725 0 0.127 0.1499 0.1068 0.139 300602 0.139 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20230725 0 100.22 100.69 99.88 100.23 2283400 100.23 up up correct
IART.US Integra LifeSciences Holdings Corporation 20230725 0 45.58 46.4 45.21 45.97 1086900 45.97 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20230725 0 20.03 20.1 19.61 19.66 561900 19.66 down down correct
IBCP.US Independent Bank Corporation 20230725 0 19.84 20.57 19.53 19.87 66796 19.6495 up down incorrect
IBEX.US IBEX Limited 20230725 0 19.86 19.86 19.561 19.62 32000 19.62 down down correct
IBKR.US Interactive Brokers Group Inc 20230725 0 83.15 83.59 82.66 82.9 773000 82.9 down down correct
IBOC.US International Bancshares Corporation 20230725 0 48.65 48.915 47.9805 48.11 164071 47.4647 down up incorrect
IBRX.US ImmunityBio Inc 20230725 0 2.65 2.65 2.52 2.575 1785800 2.575 down down correct
IBTX.US Independent Bank Group Inc 20230725 0 41.13 43.23 41.13 42.54 779257 42.177 up up correct
ICAD.US iCAD Inc 20230725 0 3.32 3.4 3.16 3.35 567800 3.35 up up correct
ICCC.US ImmuCell Corporation 20230725 0 5.56 5.64 5.28 5.28 6800 5.28 down down correct
ICCH.US ICC Holdings Inc 20230725 0 16.47 16.47 16.47 16.47 5 16.47
ICCM.US Icecure Medical 20230725 0 1.19 1.19 1.16 1.19 131100 1.19
ICFI.US ICF International Inc 20230725 0 117.03 118.78 116.75 118.36 56500 118.36 up down incorrect
ICHR.US Ichor Holdings Ltd 20230725 0 35.14 35.97 35.03 35.66 87500 35.66 up up correct
ICLK.US iClick Interactive Asia Group Limited 20230725 0 1.82 1.84 1.53 1.55 51300 1.55 down down correct
ICLR.US ICON Public Limited Company 20230725 0 239.93 252.8 239.72 249.66 800500 249.66 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20230725 0 3.9 3.9 3.831 3.85 14400 3.85 down down correct
ICNC.US UN 20230725 0 10.75 10.75 10.75 10.75 0 10.75
ICPT.US Intercept Pharmaceuticals Inc 20230725 0 10.36 10.66 10.29 10.47 884600 10.47 up up correct
ICUI.US ICU Medical Inc 20230725 0 174.55 176.49 171.23 172.18 142500 172.18 down up incorrect
ICVX.US Icosavax Inc. Common Stock 20230725 0 9.04 9.36 8.45 8.62 219100 8.62 down down correct
IDBA.US IDEX Biometrics ASA 20230725 0 5.39 5.5 5.1 5.1 2400 5.1 down down correct
IDCC.US InterDigital Inc 20230725 0 92.91 93.81 92.44 92.45 221600 92.45 down down correct
IDEX.US Ideanomics Inc 20230725 0 0.08 0.0861 0.08 0.081 145712 10.125 up up correct
IDN.US Intellicheck Inc 20230725 0 2.48 2.5252 2.42 2.42 6620 2.42 down down correct
IDXX.US IDEXX Laboratories Inc 20230725 0 551.39 561.48 550.18 556.67 347600 556.67 up down incorrect
IDYA.US IDEAYA Biosciences Inc 20230725 0 21.68 22.5 21.61 21.89 392800 21.89 up up correct
IEP.US Icahn Enterprises L.P 20230725 0 32.03 33.095 32.02 32.84 539423 31.4214 up up correct
IESC.US IES Holdings Inc 20230725 0 56.28 57.14 56.16 56.77 14200 56.77 up up correct
IFBD.US Infobird Co. Ltd 20230725 0 0.889 0.947 0.826 0.846 391500 0.846 down down correct
IFMK.US iFresh Inc 20230725 0 0.001 0.001 0.001 0.001 2100 0.001
IFRX.US InflaRx N.V 20230725 0 4.1 4.13 3.94 3.96 265700 3.96 down down correct
IGIC.US International General Insurance Holdings Ltd 20230725 0 8.94 8.99 8.885 8.9 66372 8.9 down down correct
IGMS.US IGM Biosciences Inc 20230725 0 9.92 10.04 9.68 9.89 83300 9.89 down up incorrect
IHRT.US iHeartMedia Inc 20230725 0 4.32 4.37 4.255 4.3 570200 4.3 down down correct
III.US Information Services Group Inc 20230725 0 5.17 5.26 5.17 5.22 78708 5.22 up up correct
IIIV.US i3 Verticals Inc 20230725 0 25.21 25.7 25.07 25.18 51600 25.18 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20230725 0 1.51 1.55 1.438 1.47 32800 1.47 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20230725 0 0.189 0.189 0.189 0.189 0 0.189
IKNA.US Ikena Oncology Inc 20230725 0 6.09 6.09 5.555 5.84 33300 5.84 down down correct
IKT.US Inhibikase Therapeutics Inc 20230725 0 2.66 2.66 2.53 2.56 18800 2.56 down down correct
ILMN.US Illumina Inc 20230725 0 186.01 192.5 185.8 189.35 858900 189.35 up up correct
ILPT.US Industrial Logistics Properties Trust 20230725 0 4.1 4.13 3.74 3.77 1327400 3.77 down up incorrect
IMAB.US I 20230725 0 2.77 2.885 2.65 2.81 337100 2.81 up up correct
IMAC.US IMAC Holdings Inc 20230725 0 0.1118 0.1118 0.106 0.1092 250564 0.1092 down down correct
IMACW.US IMAC Holdings Inc 20230725 0 0.01 0.01 0.01 0.01 1 0.01
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20230725 0 10.96 10.99 10.96 10.99 12200 10.99 up up correct
IMAQR.US International Media Acquisition Corp. Rights 20230725 0 0.0622 0.0622 0.0622 0.0622 1000 0.0622
IMAQU.US International Media Acquisition Corp. Unit 20230725 0 10.95 10.95 10.95 10.95 0 10.95
IMAQW.US International Media Acquisition Corp. Warrants 20230725 0 0.0199 0.0199 0.0199 0.0199 68 0.0199
IMBI.US iMedia Brands Inc 20230725 0 0.0222 0.0277 0.021 0.0249 50306 0.0249 up down incorrect
IMCC.US IM Cannabis Corp 20230725 0 0.84 0.88 0.831 0.873 8600 0.873 up up correct
IMCR.US Immunocore Holdings plc 20230725 0 64.14 66.63 63.99 65.7 104300 65.7 up up correct
IMGN.US ImmunoGen Inc 20230725 0 18.18 18.48 18.03 18.08 2646611 18.08 down down correct
IMKTA.US Ingles Markets Incorporated 20230725 0 84.55 84.72 83.72 84.32 52300 84.32 down down correct
IMMP.US Immutep Limited 20230725 0 2.24 2.28 2.22 2.23 96400 2.23 down down correct
IMMR.US Immersion Corporation 20230725 0 7.07 7.19 7.07 7.1 283200 7.1 up up correct
IMNM.US Immunome Inc 20230725 0 7.18 7.24 6.98 7.04 53000 7.04 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20230725 0 22.67 22.8 22.53 22.62 14300 22.62 down down correct
IMPL.US Impel NeuroPharma Inc 20230725 0 1.52 1.527 1.4 1.44 60200 1.44 down down correct
IMRN.US Immuron Limited 20230725 0 1.94 2.06 1.94 2.02 1900 2.02 up up correct
IMRX.US Immuneering Corporation 20230725 0 10.22 10.84 9.56 9.81 52200 9.81 down down correct
IMTE.US Integrated Media Technology Limited 20230725 0 0.266 0.268 0.257 0.264 109000 0.264 down down correct
IMTX.US Immatics N.V 20230725 0 12.2 12.85 12.2 12.45 779000 12.45 up up correct
IMTXW.US immatics biotechnologies GmbH 20230725 0 3.84 3.84 3.75 3.75 113199 3.75 down down correct
IMUX.US Immunic Inc 20230725 0 2.34 2.41 2.28 2.3 573600 2.3 down down correct
IMVT.US Immunovant Inc 20230725 0 21.64 22.06 21.44 21.75 475600 21.75 up up correct
IMXI.US International Money Express Inc 20230725 0 25.19 25.64 25.19 25.46 314100 25.46 up up correct
INAB.US IN8bio Inc. Common Stock 20230725 0 1.62 1.62 1.43 1.45 188900 1.45 down down correct
INBK.US First Internet Bancorp 20230725 0 19.14 19.51 18.88 19.35 148419 19.35 up down incorrect
INBKZ.US INBKZ 20230725 0 21.81 22.49 20.958 22.45 2100 22.0673 up down incorrect
INBX.US Inhibrx Inc 20230725 0 24.24 24.24 23.35 23.42 210800 23.42 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20230725 0 1.59 1.59 1.55 1.58 22400 1.58 down down correct
INCY.US Incyte Corporation 20230725 0 63.94 64.38 63.62 63.79 1316700 63.79 down down correct
INDB.US Independent Bank Corp 20230725 0 58.76 59.52 57.55 57.69 407000 57.69 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20230725 0 9.01 9.21 9 9.16 654600 9.16 up up correct
INDIW.US indie Semiconductor Inc. Warrant 20230725 0 2.15 2.24 2.15 2.22 32837 2.22 up down incorrect
INDP.US Indaptus Therapeutics Inc 20230725 0 1.76 1.82 1.76 1.77 1000 1.77 up up correct
INFI.US Infinity Pharmaceuticals Inc 20230725 0 0.13 0.15 0.13 0.14 2093100 0.14 up up correct
INFN.US Infinera Corporation 20230725 0 4.72 4.79 4.62 4.71 1310800 4.71 down down correct
INGN.US Inogen Inc 20230725 0 8.22 8.39 8.01 8.13 259600 8.13 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20230725 0 1.75 1.78 1.7 1.7 74500 1.7 down up incorrect
INM.US InMed Pharmaceuticals Inc 20230725 0 1.22 1.24 1.074 1.17 141000 1.17 down down correct
INMB.US INmune Bio Inc 20230725 0 8.85 9.13 8.6 8.6 42700 8.6 down up incorrect
INMD.US InMode Ltd 20230725 0 44.59 44.89 43.65 43.77 1195800 43.77 down up incorrect
INN.US PF 20230725 0 18.24 18.24 18.24 18.24 2357 17.8805
INNV.US InnovAge Holding Corp 20230725 0 7.18 7.47 7.09 7.25 30900 7.25 up up correct
INO.US Inovio Pharmaceuticals Inc 20230725 0 0.51 0.52 0.49 0.49 1861400 0.49 down down correct
INOD.US Innodata Inc 20230725 0 11.9 12.43 11.85 12.41 329300 12.41 up up correct
INPX.US Inpixon 20230725 0 0.251 0.398 0.154 0.289 266716400 0.289 up down incorrect
INSE.US Inspired Entertainment Inc 20230725 0 12.81 12.93 12.7 12.76 70700 12.76 down down correct
INSG.US Inseego Corp 20230725 0 0.72 0.75 0.7 0.7 388800 0.7 down down correct
INSM.US Insmed Incorporated 20230725 0 20.38 20.47 20.16 20.22 637700 20.22 down down correct
INTA.US Intapp Inc. Common Stock 20230725 0 38.21 39.07 38.21 38.54 181900 38.54 up up correct
INTC.US Intel Corporation 20230725 0 33.7 34.34 33.4 34.1 31771090 33.9778 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20230725 0 10.55 10.55 10.55 10.55 0 10.55
INTG.US The InterGroup Corporation 20230725 0 37.38 37.38 37.38 37.38 300 37.38
INTU.US Intuit Inc 20230725 0 488.79 499.84 488.79 496.47 1122700 496.47 up up correct
INTZ.US Intrusion Inc 20230725 0 1.07 1.1 1 1.07 224000 1.07
INVA.US Innoviva Inc 20230725 0 13.14 13.275 13.07 13.15 1077975 13.15 up up correct
INVE.US Identiv Inc 20230725 0 8.18 8.26 7.86 7.9 53800 7.9 down down correct
INVO.US INVO Bioscience Inc 20230725 0 0.145 0.157 0.1296 0.157 22072 3.14 up up correct
INVZ.US Innoviz Technologies Ltd 20230725 0 3.26 3.35 3.23 3.26 1072000 3.26
INVZW.US Innoviz Technologies Ltd 20230725 0 0.69 0.8099 0.6801 0.69 53450 0.69
INZY.US Inozyme Pharma Inc 20230725 0 6.25 6.42 6.16 6.17 362800 6.17 down down correct
IOACU.US Innovative International Acquisition Corp. Unit 20230725 0 11.14 11.14 11.14 11.14 0 11.14
IOBT.US IO Biotech Inc. Common Stock 20230725 0 1.83 1.87 1.8 1.87 46500 1.87 up up correct
IONM.US Assure Holdings Corp. Common Stock 20230725 0 0.791 0.85 0.791 0.85 9600 0.85 up up correct
IONS.US Ionis Pharmaceuticals Inc 20230725 0 39.24 40.375 39.08 39.85 1714848 39.85 up up correct
IOSP.US Innospec Inc 20230725 0 107.35 109.17 106.12 108.64 96500 108.64 up up correct
IOVA.US Iovance Biotherapeutics Inc 20230725 0 7.33 7.39 7.05 7.09 3759600 7.09 down up incorrect
IPA.US ImmunoPrecise Antibodies Ltd 20230725 0 2.57 2.63 2.5 2.5 39700 2.5 down down correct
IPAR.US Inter Parfums Inc 20230725 0 140 144.6 137.38 143.99 228400 143.99 up up correct
IPDN.US Professional Diversity Network Inc 20230725 0 3.17 3.18 3.16 3.175 1763 3.175 up up correct
IPGP.US IPG Photonics Corporation 20230725 0 128.18 129.03 126.15 128.01 301500 128.01 down down correct
IPHA.US Innate Pharma S.A 20230725 0 3.05 3.07 2.901 3.07 4100 3.07 up up correct
IPSC.US Century Therapeutics Inc. 20230725 0 3.14 3.154 3.02 3.06 55200 3.06 down down correct
IPW.US iPower Inc. 20230725 0 0.858 0.86 0.825 0.826 7900 0.826 down down correct
IPWR.US Ideal Power Inc 20230725 0 11.9 12.25 11.73 12.01 9600 12.01 up up correct
IQ.US iQIYI Inc 20230725 0 5.4 5.57 5.25 5.27 7384000 5.27 down up incorrect
IRBT.US iRobot Corporation 20230725 0 43.01 43.01 40.1 40.46 2414300 40.46 down up incorrect
IRDM.US Iridium Communications Inc 20230725 0 55.32 55.5 50.11 50.58 4439800 50.58 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20230725 0 6.69 6.98 6.49 6.59 645800 6.59 down up incorrect
IRIX.US IRIDEX Corporation 20230725 0 2.06 2.06 2.04 2.06 17300 2.06
IRMD.US IRadimed Corporation 20230725 0 45.68 47.13 45.41 46.54 62400 46.54 up down incorrect
IROQ.US IF Bancorp Inc 20230725 0 15.5 16.36 15.5 16.36 12100 16.36 up up correct
IRTC.US iRhythm Technologies Inc 20230725 0 102.86 104.52 102.13 104.16 548700 104.16 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20230725 0 10.73 10.82 10.54 10.54 1361700 10.54 down down correct
ISIG.US Insignia Systems Inc 20230725 0 7.62 7.8 7.62 7.63 2300 7.63 up up correct
ISPC.US iSpecimen Inc. Common Stock 20230725 0 1.32 1.404 1.32 1.36 16700 1.36 up up correct
ISRG.US Intuitive Surgical Inc 20230725 0 322.76 331.555 322.46 330.9 2021416 330.9 up down incorrect
ISSC.US Innovative Solutions and Support Inc 20230725 0 7.93 8.21 7.91 8.19 14500 8.19 up up correct
ISTR.US Investar Holding Corporation 20230725 0 14.2 14.46 13.81 13.82 20200 13.82 down down correct
ISUN.US iSun Inc 20230725 0 0.39 0.44 0.3856 0.424 1230437 0.424 up down incorrect
ITCI.US Intra 20230725 0 61.27 61.89 60.71 60.73 397600 60.73 down down correct
ITI.US Iteris Inc 20230725 0 4 4.02 3.95 3.97 63900 3.97 down down correct
ITIC.US Investors Title Company 20230725 0 151.58 151.58 151.58 151.58 652 151.58
ITOS.US iTeos Therapeutics Inc 20230725 0 14.52 14.52 14.005 14.36 203900 14.36 down down correct
ITRI.US Itron Inc 20230725 0 75.43 76.93 75.43 76.37 251500 76.37 up up correct
ITRM.US Iterum Therapeutics plc 20230725 0 1.09 1.11 1.03 1.04 66900 1.04 down down correct
ITRN.US Ituran Location and Control Ltd 20230725 0 28.2 28.9 27.625 28.03 62665 28.03 down down correct
IVA.US Inventiva S.A 20230725 0 3.83 3.83 3.5 3.59 50506 3.59 down down correct
IVAC.US Intevac Inc 20230725 0 3.61 3.62 3.52 3.53 144800 3.53 down up incorrect
IXAQU.US IX Acquisition Corp. Unit 20230725 0 10.7 10.7 10.7 10.7 600 10.7
IZEA.US IZEA Worldwide Inc 20230725 0 2.37 2.455 2.36 2.37 14800 2.37
JACK.US Jack in the Box Inc 20230725 0 94.97 95.92 94.71 95.36 182624 95.36 up up correct
JAGX.US Jaguar Health Inc 20230725 0 0.628 0.636 0.57 0.575 1120100 0.575 down down correct
JAKK.US JAKKS Pacific Inc 20230725 0 18.2 18.74 18.03 18.38 101600 18.38 up up correct
JAMF.US Jamf Holding Corp 20230725 0 21.25 21.9 21.25 21.46 590000 21.46 up up correct
JAN.US JanOne Inc 20230725 0 0.96 1 0.96 1 10400 1 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20230725 0 13.55 13.595 12.75 13.19 208300 13.19 down down correct
JAQC.US Jupiter Acquisition Corporation Common stock 20230725 0 10.22 10.26 10.22 10.22 6300 10.22
JAQCU.US Jupiter Acquisition Corp 20230725 0 10.4 10.4 10.4 10.4 0 10.4
JAQCW.US Jupiter Acquisition Corporation Warrants 20230725 0 0.042 0.0499 0.0302 0.0306 152797 0.0306 down up incorrect
JAZZ.US Jazz Pharmaceuticals plc 20230725 0 131.69 132.32 131.04 131.82 408800 131.82 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20230725 0 197.91 200.51 197.77 199.76 750416 199.3505 up up correct
JBLU.US JetBlue Airways Corporation 20230725 0 8.09 8.12 7.85 7.88 20116600 7.88 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20230725 0 111.52 112.38 110.42 111.06 66793 110.2013 down down correct
JCTCF.US Jewett 20230725 0 4.5 4.5 4.5 4.5 1488 4.5
JD.US JD.com Inc 20230725 0 39.57 39.69 38.36 38.53 10273610 38.53 down down correct
JFIN.US Jiayin Group Inc 20230725 0 6.97 7.08 6.62 6.8 204500 6.419 down down correct
JFU.US 9F Inc 20230725 0 3.705 3.705 3.61 3.61 900 3.61 down down correct
JG.US Aurora Mobile Limited 20230725 0 0.26 0.26 0.25 0.25 88300 0.25 down down correct
JJSF.US J & J Snack Foods Corp 20230725 0 160.7 164.64 160.45 164.64 67800 164.64 up up correct
JKHY.US Jack Henry & Associates Inc 20230725 0 173.14 174.64 172.51 173.42 300834 173.42 up up correct
JOAN.US JOANN Inc 20230725 0 1.17 1.17 1.12 1.15 45700 1.15 down down correct
JOUT.US Johnson Outdoors Inc 20230725 0 59.93 60.19 59.73 59.73 7500 59.73 down down correct
JPM.US PM 20230725 0 19.63 19.66 19.56 19.59 96396 19.3296 down down correct
JRSH.US Jerash Holdings (US) Inc 20230725 0 3.9301 3.9301 3.75 3.76 10323 3.7048 down down correct
JRVR.US James River Group Holdings Ltd 20230725 0 18.85 19.05 18.63 18.66 123300 18.66 down up incorrect
JSM.US Navient Corporation SR NT 6% 121543 20230725 0 18.75 19.09 18.75 18.82 8400 18.82 up up correct
JSPR.US Jasper Therapeutics Inc 20230725 0 1.4 1.43 1.4 1.41 155100 1.41 up up correct
JUPW.US Jupiter Wellness Inc 20230725 0 0.591 0.62 0.573 0.61 396300 0.61 up up correct
JUPWW.US Jupiter Wellness Inc 20230725 0 0.0712 0.0721 0.0712 0.0721 667 0.0721 up up correct
JVA.US Coffee Holding Co. Inc 20230725 0 1.42 1.49 1.42 1.45 11800 1.45 up up correct
JWEL.US Jowell Global Ltd 20230725 0 0.205 0.205 0.195 0.204 27300 0.204 down down correct
JYNT.US The Joint Corp 20230725 0 13.48 13.595 13.19 13.265 42800 13.265 down up incorrect
JZXN.US Jiuzi Holdings Inc 20230725 0 1.8 1.87 1.68 1.71 147700 1.71 down down correct
KALA.US Kala Pharmaceuticals Inc 20230725 0 14.85 14.97 14.67 14.81 11800 14.81 down down correct
KALU.US Kaiser Aluminum Corporation 20230725 0 79.46 82.67 79.45 80.83 136900 80.83 up up correct
KALV.US KalVista Pharmaceuticals Inc 20230725 0 9.51 9.57 9.125 9.5 81600 9.5 down down correct
KARO.US Karooooo Ltd 20230725 0 25.7 25.8255 24.34 24.88 27263 24.88 down up incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20230725 0 0.7 0.7 0.65 0.66 12100 0.66 down up incorrect
KBNT.US Kubient Inc 20230725 0 0.546 0.608 0.546 0.558 19000 0.558 up up correct
KBNTW.US Kubient Inc 20230725 0 0.0318 0.0479 0.0318 0.0479 4600 0.0479 up up correct
KC.US Kingsoft Cloud Holdings Limited 20230725 0 6.69 6.78 6.4 6.42 1947500 6.42 down down correct
KDNY.US Chinook Therapeutics Inc 20230725 0 39.15 39.24 39.06 39.08 784200 39.08 down down correct
KDP.US Keurig Dr Pepper Inc 20230725 0 32.3 32.37 32.11 32.32 5967100 32.32 up down incorrect
KE.US Kimball Electronics Inc 20230725 0 29.69 30.29 29.69 29.94 148400 29.94 up up correct
KELYA.US Kelly Services Inc 20230725 0 17.87 18.165 17.82 18.1 87358 18.0244 up up correct
KEQU.US Kewaunee Scientific Corporation 20230725 0 14.95 15.1 14.95 15 743 15 up up correct
KERN.US Akerna Corp 20230725 0 0.591 0.616 0.56 0.58 79700 0.58 down down correct
KERNW.US Akerna Corp 20230725 0 0.0167 0.0252 0.0167 0.0226 5292 0.0226 up up correct
KFFB.US Kentucky First Federal Bancorp 20230725 0 6.3 6.3 6.3 6.3 1000 6.1989
KFRC.US Kforce Inc 20230725 0 64.84 66.37 64.5 65.16 111400 65.16 up down incorrect
KHC.US The Kraft Heinz Company 20230725 0 36.4 36.67 36.27 36.55 5689232 36.55 up up correct
KIDS.US OrthoPediatrics Corp 20230725 0 43.04 43.42 42.59 42.88 53000 42.88 down down correct
KINS.US Kingstone Companies Inc 20230725 0 1.16 1.225 1.16 1.18 2118 1.18 up up correct
KIRK.US Kirkland's Inc 20230725 0 2.7 2.75 2.67 2.7 84500 2.7
KLAC.US KLA Corporation 20230725 0 463.19 470.315 463.05 466.11 788413 464.8449 up down incorrect
KLDO.US Kaleido Biosciences Inc 20230725 0 0.0001 0.0001 0.0001 0.0001 24658 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20230725 0 57.29 58.28 57.29 58 405207 58 up up correct
KLTR.US Kaltura Inc. Common Stock 20230725 0 2.1 2.1 2 2.01 170400 2.01 down down correct
KLXE.US KLX Energy Services Holdings Inc 20230725 0 11.64 11.77 11.18 11.22 135900 11.22 down up incorrect
KMDA.US Kamada Ltd 20230725 0 4.91 5.12 4.91 5.12 11300 5.12 up up correct
KNDI.US Kandi Technologies Group Inc 20230725 0 3.72 3.76 3.65 3.67 85500 3.67 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20230725 0 16.84 20 16.01 19.48 4567500 19.48 up up correct
KNSL.US Kinsale Capital Group Inc 20230725 0 380.9 384.68 380.15 381.31 88762 381.31 up down incorrect
KNTE.US Kinnate Biopharma Inc 20230725 0 2.99 3.03 2.72 2.75 299100 2.75 down up incorrect
KOD.US Kodiak Sciences Inc 20230725 0 3.74 3.82 3.46 3.63 4351900 3.63 down down correct
KOPN.US Kopin Corporation 20230725 0 1.95 1.97 1.85 1.86 769200 1.86 down down correct
KOSS.US Koss Corporation 20230725 0 4.1 4.16 3.88 4 168948 4 down down correct
KPLT.US Katapult Holdings Inc 20230725 0 0.767 0.79 0.7238 0.74 5326 18.5 down up incorrect
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20230725 0 0.0335 0.0386 0.0334 0.0379 2358 0.0379 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20230725 0 0.612 0.615 0.59 0.601 64600 0.601 down down correct
KPTI.US Karyopharm Therapeutics Inc 20230725 0 1.61 1.63 1.53 1.59 4410700 1.59 down down correct
KRBP.US Kiromic BioPharma Inc 20230725 0 2.75 2.89 2.65 2.65 42100 2.65 down down correct
KRKR.US 36Kr Holdings Inc 20230725 0 0.9 0.92 0.9 0.906 18200 0.906 up up correct
KRMD.US Repro Med Systems Inc 20230725 0 2.85 2.85 2.69 2.725 70700 2.725 down up incorrect
KRNL.US Kernel Group Holdings Inc 20230725 0 10.47 10.48 10.47 10.475 24300 10.475 up down incorrect
KRNLU.US Kernel Group Holdings Inc 20230725 0 10.5 10.51 10.5 10.51 6900 10.51 up up correct
KRNLW.US Kernel Group Holdings Inc 20230725 0 0.0882 0.1097 0.085 0.1097 8648 0.1097 up up correct
KRNT.US Kornit Digital Ltd 20230725 0 28.29 29.1 28.27 28.61 184300 28.61 up up correct
KRNY.US Kearny Financial Corp 20230725 0 7.83 7.885 7.75 7.84 209842 7.7396 up up correct
KRON.US Kronos Bio Inc 20230725 0 1.93 1.97 1.8 1.8 175684 1.8 down down correct
KROS.US Keros Therapeutics Inc 20230725 0 42.81 43.33 42.51 42.97 73900 42.97 up up correct
KRT.US Karat Packaging Inc 20230725 0 18.91 19.13 18.77 19.04 14500 18.6555 up up correct
KRTX.US Karuna Therapeutics Inc 20230725 0 202.11 205.14 202.11 202.4 180000 202.4 up up correct
KRUS.US Kura Sushi USA Inc 20230725 0 96.08 99.33 95.22 95.57 112000 95.57 down up incorrect
KRYS.US Krystal Biotech Inc 20230725 0 116.41 119.995 116.215 119.05 211300 119.05 up up correct
KSPN.US Kaspien Holdings Inc 20230725 0 0.201 0.2332 0.201 0.2332 1714 0.2332 up down incorrect
KTCC.US Key Tronic Corporation 20230725 0 5.7 5.88 5.7 5.7 5000 5.7
KTOS.US Kratos Defense & Security Solutions Inc 20230725 0 14.54 14.62 14.34 14.59 1136100 14.59 up down incorrect
KTRA.US Kintara Therapeutics Inc 20230725 0 4.54 4.61 4.31 4.61 11800 4.61 up up correct
KTTA.US Pasithea Therapeutics Corp. 20230725 0 0.624 0.624 0.6 0.61 117400 0.61 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20230725 0 0.0227 0.075 0.0226 0.033 27494 0.033 up up correct
KURA.US Kura Oncology Inc 20230725 0 10.23 10.34 9.91 10.01 947600 10.01 down up incorrect
KVHI.US KVH Industries Inc 20230725 0 8.61 8.89 8.54 8.66 50100 8.66 up up correct
KVSA.US Khosla Ventures Acquisition Co 20230725 0 10.64 10.84 10.64 10.8 3500 10.8 up up correct
KXIN.US Kaixin Auto Holdings 20230725 0 0.282 0.3 0.27 0.274 445600 0.274 down down correct
KYMR.US Kymera Therapeutics Inc 20230725 0 22.01 22.2 21.695 21.86 223519 21.86 down down correct
KZIA.US Kazia Therapeutics Limited 20230725 0 0.9 0.93 0.83 0.9 29100 0.9
KZR.US Kezar Life Sciences Inc 20230725 0 2.29 2.3 2.2 2.22 411100 2.22 down down correct
LABP.US Landos Biopharma Inc 20230725 0 4.02 4.02 4.02 4.02 500 4.02
LAKE.US Lakeland Industries Inc 20230725 0 15.26 15.26 14.89 14.89 16501 14.8592 down down correct
LAMR.US Lamar Advertising Company (REIT) 20230725 0 97.39 98.14 96.87 97.69 494696 97.69 up up correct
LANC.US Lancaster Colony Corporation 20230725 0 194.17 196.15 192.99 195.81 79197 195.81 up up correct
LAND.US Gladstone Land Corporation 20230725 0 17.23 17.33 17.17 17.23 108572 17.1779
LANDM.US Gladstone Land Corporation 20230725 0 23.45 23.59 23.45 23.59 2400 23.4868 up up correct
LANDO.US Gladstone Land Corporation 20230725 0 21 21.1 20.898 20.973 7600 20.8359 down down correct
LARAX.US LARAX 20230725 0 8.88 8.88 8.88 8.88 0 8.8166
LARK.US Landmark Bancorp Inc 20230725 0 21.9 21.9 21.18 21.4 4243 21.1753 down down correct
LASR.US nLIGHT Inc 20230725 0 14.17 14.51 14.12 14.36 126600 14.36 up up correct
LAUR.US Laureate Education Inc 20230725 0 12.53 12.58 12.51 12.55 637400 12.55 up down incorrect
LAZR.US Luminar Technologies Inc 20230725 0 6.88 7.11 6.86 7.05 5287800 7.05 up up correct
LAZY.US Lazydays Holdings Inc 20230725 0 12.07 12.31 12.07 12.215 40300 12.215 up up correct
LBAI.US Lakeland Bancorp Inc 20230725 0 15.45 15.61 15.25 15.32 143751 15.1718 down down correct
LBC.US Luther Burbank Corporation 20230725 0 9.96 10.23 9.96 10 20100 10 up down incorrect
LBPH.US Longboard Pharmaceuticals Inc 20230725 0 7.16 7.31 6.694 6.84 72700 6.84 down down correct
LBRDA.US Liberty Broadband Corporation 20230725 0 88.44 89.48 87.24 87.5 222100 87.5 down down correct
LBRDK.US Liberty Broadband Corporation 20230725 0 89.05 89.89 87.66 87.82 928600 87.82 down down correct
LBRDP.US Liberty Broadband Corporation 20230725 0 22.81 22.947 22.61 22.755 5200 22.755 down down correct
LBTYA.US Liberty Global plc 20230725 0 19.21 19.43 17.58 17.8 3819700 17.8 down up incorrect
LBTYB.US Liberty Global plc 20230725 0 18.7 18.7 18.7 18.7 1100 18.7
LBTYK.US Liberty Global plc 20230725 0 19.78 20.5 18.64 18.8 3997100 18.8 down down correct
LCA.US Landcadia Holdings IV Inc 20230725 0 10.22 10.22 10.22 10.22 28300 10.22
LCAA.US L Catterton Asia Acquisition Corp 20230725 0 10.51 10.518 10.505 10.51 771000 10.51
LCAAU.US L Catterton Asia Acquisition Corp 20230725 0 10.64 10.64 10.64 10.64 0 10.64
LCAAW.US L Catterton Asia Acquisition Corp 20230725 0 0.5249 0.5249 0.5249 0.5249 1 0.5249
LCAHU.US Landcadia Holdings IV Inc 20230725 0 10.22 10.25 10.21 10.23 35600 10.23 up down incorrect
LCID.US Lucid Group Inc. Common Stock 20230725 0 7.22 7.28 6.83 6.84 33519500 6.84 down down correct
LCNB.US LCNB Corp 20230725 0 16.85 16.99 16.56 16.57 22274 16.57 down down correct
LCRDX.US LCRDX 20230725 0 8.88 8.88 8.88 8.88 0 8.88
LCRUX.US LCRUX 20230725 0 8.88 8.88 8.88 8.88 0 8.8167
LCUT.US Lifetime Brands Inc 20230725 0 5.99 6.01 5.59 5.66 68402 5.6169 down down correct
LE.US Lands' End Inc 20230725 0 8.79 9.09 8.73 8.9 55900 8.9 up up correct
LECO.US Lincoln Electric Holdings Inc 20230725 0 205.85 207.55 205.2 205.41 345500 205.41 down down correct
LEDS.US SemiLEDs Corporation 20230725 0 2.6 2.6 2.5 2.6 10700 2.6
LEE.US Lee Enterprises Incorporated 20230725 0 14.05 14.1 14 14 5200 14 down down correct
LEGH.US Legacy Housing Corporation 20230725 0 23.47 23.83 23.33 23.8 38500 23.8 up down incorrect
LEGN.US Legend Biotech Corporation 20230725 0 72.81 76.16 71.62 75.23 1025300 75.23 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20230725 0 47.96 47.96 47.96 47.96 0 47.96
LESL.US Leslie's Inc 20230725 0 5.63 6.08 5.575 5.97 5383400 5.97 up down incorrect
LEXX.US Lexaria Bioscience Corp 20230725 0 0.86 0.909 0.761 0.789 97100 0.789 down down correct
LEXXW.US Lexaria Bioscience Corp 20230725 0 0.28 0.28 0.256 0.256 1180 0.256 down up incorrect
LFMD.US LifeMD Inc 20230725 0 3.87 4.04 3.66 3.67 463600 3.67 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20230725 0 18.62 19.3 18.62 19.244 2600 19.244 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20230725 0 9.01 9.155 8.93 9.11 470500 9.11 up up correct
LFUS.US Littelfuse Inc 20230725 0 296.83 301.769 296.83 299.62 68255 298.8724 up up correct
LFVN.US LifeVantage Corporation 20230725 0 4.9 5.089 4.895 4.95 17000 4.95 up up correct
LGHL.US Lion Group Holding Ltd 20230725 0 4.84 5.23 4.53 4.53 452300 4.53 down down correct
LGHLW.US Lion Financial Group Limited 20230725 0 0.011 0.0124 0.0099 0.0107 63359 0.0107 down down correct
LGIH.US LGI Homes Inc 20230725 0 135.43 138.23 135.43 136.75 135900 136.75 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20230725 0 66.34 68.33 66.34 67.3 70200 67.3 up down incorrect
LGO.US Largo Resources Ltd 20230725 0 4.55 4.64 4.45 4.45 41600 4.45 down up incorrect
LGSTU.US Semper Paratus Acquisition Corporation Unit 20230725 0 10.82 10.82 10.82 10.82 1500 10.82
LGVCU.US LAMF Global Ventures Corp. I Unit 20230725 0 10.36 10.36 10.36 10.36 0 10.36
LGVN.US Longeveron Inc 20230725 0 3.32 3.39 3.2 3.22 11600 3.22 down down correct
LI.US Li Auto Inc 20230725 0 38.5 38.8 37.51 37.96 6363063 37.96 down down correct
LIAN.US LianBio American Depositary Shares 20230725 0 2.23 2.23 1.94 2 907700 2 down down correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20230725 0 10.9 10.9 10.9 10.9 0 10.9
LIDR.US Aeye Inc 20230725 0 0.21 0.243 0.201 0.226 2475400 0.226 up up correct
LIDRW.US AEye Inc 20230725 0 0.0109 0.02 0.0108 0.0199 2796 0.0199 up down incorrect
LIFE.US aTyr Pharma Inc 20230725 0 2.01 2.01 1.95 1.96 251900 1.96 down down correct
LILA.US Liberty Latin America Ltd 20230725 0 8.58 8.58 8.125 8.13 139800 8.13 down down correct
LILAK.US Liberty Latin America Ltd 20230725 0 8.47 8.47 8.02 8.03 793100 8.03 down down correct
LILM.US Lilium NV 20230725 0 1.26 1.27 1.18 1.21 8266600 1.21 down down correct
LILMW.US Lilium Equity Warrants 20230725 0 0.2 0.2 0.19 0.19 14400 0.19 down down correct
LINC.US Lincoln Educational Services Corporation 20230725 0 6.78 6.94 6.78 6.94 36900 6.94 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20230725 0 9.86 9.97 9.41 9.42 277200 9.42 down down correct
LINK.US Interlink Electronics Inc 20230725 0 9.2 9.88 9.2 9.56 66264 9.56 up down incorrect
LIQT.US LiqTech International Inc 20230725 0 3.25 3.36 3.25 3.36 2300 3.36 up down incorrect
LITE.US Lumentum Holdings Inc 20230725 0 52.16 53.5 51.42 53 1657300 53 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20230725 0 2.15 2.21 2.04 2.1 59800 2.1 down down correct
LIVE.US Live Ventures Incorporated 20230725 0 26.11 28.2 26.11 27.53 17100 27.53 up up correct
LIVN.US LivaNova PLC 20230725 0 52.54 53.945 51.278 53.58 504000 53.58 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20230725 0 3.97 4.16 3.82 3.91 42700 3.91 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20230725 0 0.061 0.061 0.061 0.061 600 0.061
LIZI.US Lizhi Inc 20230725 0 0.79 0.815 0.755 0.773 174700 0.773 down down correct
LKCO.US Luokung Technology Corp 20230725 0 1.31 1.34 1.27 1.28 43800 1.28 down up incorrect
LKFN.US Lakeland Financial Corporation 20230725 0 55.64 56.54 54.6 54.69 119800 54.69 down down correct
LKQ.US LKQ Corporation 20230725 0 56.69 57.36 56.48 57.23 812418 56.9325 up up correct
LMAT.US LeMaitre Vascular Inc 20230725 0 63.35 64.21 62.7001 63.77 54737 63.6133 up up correct
LMB.US Limbach Holdings Inc 20230725 0 25.14 25.81 24.14 25.29 172800 25.29 up up correct
LMDX.US LumiraDx Limited Common Shares 20230725 0 0.428 0.431 0.399 0.405 136500 0.405 down up incorrect
LMFA.US LM Funding America Inc 20230725 0 0.71 0.729 0.688 0.69 65800 0.69 down down correct
LMNL.US Liminal BioSciences Inc 20230725 0 8.3624 8.3682 8.36 8.36 1117 8.36 down down correct
LMNR.US Limoneira Company 20230725 0 15.02 15.21 14.93 15.04 43000 15.04 up up correct
LMPX.US LMP Automotive Holdings Inc 20230725 0 1.34 1.35 1.34 1.35 1441 1.35 up up correct
LNSR.US LENSAR Inc 20230725 0 3.25 3.382 3.25 3.26 6200 3.26 up up correct
LNT.US Alliant Energy Corporation 20230725 0 55.25 55.8 55.25 55.56 1054300 55.0984 up up correct
LNTH.US Lantheus Holdings Inc 20230725 0 83.8 85.51 83.4 84 626300 84 up up correct
LOAN.US Manhattan Bridge Capital Inc 20230725 0 4.93 4.95 4.9 4.9 10700 4.9 down up incorrect
LOB.US Live Oak Bancshares Inc 20230725 0 31.39 31.755 30.95 31 189144 31 down up incorrect
LOCO.US El Pollo Loco Holdings Inc 20230725 0 10.11 10.24 10.11 10.23 690600 10.23 up up correct
LOGI.US Logitech International S.A 20230725 0 68.19 71.94 68.18 71.52 4143300 71.52 up up correct
LOOP.US Loop Industries Inc 20230725 0 2.7 2.98 2.7 2.98 68000 2.98 up down incorrect
LOPE.US Grand Canyon Education Inc 20230725 0 107.97 108.61 107.65 108.34 118100 108.34 up up correct
LOVE.US The Lovesac Company 20230725 0 28.07 28.395 27.675 28.22 194400 28.22 up up correct
LPCN.US Lipocine Inc 20230725 0 4.24 4.43 4.24 4.29 2300 4.29 up down incorrect
LPLA.US LPL Financial Holdings Inc 20230725 0 231.6 235.045 230.29 233.22 605978 232.9089 up up correct
LPRO.US Open Lending Corporation 20230725 0 11.27 11.38 11.08 11.1 564500 11.1 down down correct
LPSN.US LivePerson Inc 20230725 0 4.67 4.89 4.63 4.85 946500 4.85 up up correct
LPTH.US LightPath Technologies Inc 20230725 0 1.9 1.9 1.8 1.87 78800 1.87 down down correct
LPTX.US Leap Therapeutics Inc 20230725 0 2.97 2.97 2.72 2.75 382800 2.75 down down correct
LQDA.US Liquidia Corporation 20230725 0 7.18 7.39 7.06 7.07 731200 7.07 down down correct
LQDT.US Liquidity Services Inc 20230725 0 16.84 17.22 16.84 17.02 64400 17.02 up up correct
LRCX.US Lam Research Corporation 20230725 0 639.03 654.3843 638.05 650.24 908721 650.24 up up correct
LRFC.US Logan Ridge Finance Corp 20230725 0 21.3 21.41 21.3 21.37 1100 21.113 up up correct
LRMR.US Larimar Therapeutics Inc 20230725 0 3.15 3.49 3.15 3.37 792100 3.37 up down incorrect
LSBK.US Lake Shore Bancorp Inc 20230725 0 10.83 10.83 10.83 10.83 73 10.83
LSCC.US Lattice Semiconductor Corporation 20230725 0 87.15 90 87.15 89.42 1451500 89.42 up up correct
LSEA.US Landsea Homes Corporation 20230725 0 9.64 9.88 9.39 9.74 85000 9.74 up up correct
LSEAW.US Landsea Homes Corporation 20230725 0 0.3049 0.3115 0.2755 0.2888 61964 0.2888 down up incorrect
LSTR.US Landstar System Inc 20230725 0 202.62 204.95 202.22 203.02 145848 202.6808 up up correct
LSXMA.US The Liberty SiriusXM Group 20230725 0 31.85 32.17 30.86 31.23 1094800 31.23 down down correct
LSXMB.US The Liberty SiriusXM Group 20230725 0 31.71 31.71 31.71 31.71 100 31.71
LSXMK.US The Liberty SiriusXM Group 20230725 0 31.59 32 30.95 31.12 1349400 31.12 down down correct
LTAFX.US Altst Strgs Fd A 20230725 0 4.96 4.96 4.96 4.96 0 4.96
LTBR.US Lightbridge Corporation 20230725 0 5.93 6.2 5.88 6.2 63600 6.2 up up correct
LTCFX.US Alternative Strategies Fund Class C 20230725 0 4.69 4.69 4.69 4.69 0 4.69
LTCH.US Latch Inc 20230725 0 1.7 1.71 1.63 1.63 312500 1.63 down down correct
LTCHW.US Latch Inc 20230725 0 0.16 0.168 0.16 0.168 530 0.168 up down incorrect
LTIFX.US LTIFX 20230725 0 5.01 5.01 5.01 5.01 0 5.01
LTRN.US Lantern Pharma Inc 20230725 0 4.4 4.571 4.4 4.4 24200 4.4
LTRPA.US Liberty TripAdvisor Holdings Inc 20230725 0 0.75 0.775 0.75 0.755 322500 0.755 up down incorrect
LTRPB.US Liberty TripAdvisor Holdings Inc 20230725 0 38.37 38.37 36.6 36.6 500 36.6 down down correct
LTRX.US Lantronix Inc 20230725 0 4.29 4.57 4.25 4.55 101500 4.55 up up correct
LTRYW.US Lottery Com 20230725 0 0.014 0.0158 0.014 0.0144 56226 0.0144 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20230725 0 1.32 1.35 1.31 1.31 18100 1.31 down down correct
LULU.US Lululemon Athletica Inc 20230725 0 380 383.11 378.73 382.12 725600 382.12 up down incorrect
LUMO.US Lumos Pharma Inc 20230725 0 3.31 3.38 3.14 3.18 9700 3.18 down down correct
LUNA.US Luna Innovations Incorporated 20230725 0 8.41 8.49 8.27 8.35 148300 8.35 down down correct
LUNG.US Pulmonx Corporation 20230725 0 12.6 12.84 12.501 12.59 156700 12.59 down up incorrect
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20230725 0 2.18 2.61 2.18 2.55 112500 2.55 up up correct
LVO.US LiveOne Inc 20230725 0 1.6 1.751 1.57 1.7 203200 1.7 up up correct
LVOX.US LiveVox Holding Inc 20230725 0 2.77 2.79 2.71 2.79 12400 2.79 up down incorrect
LVOXU.US LiveVox Holdings Inc Unit 20230725 0 2.73 2.73 2.73 2.73 0 2.73
LVOXW.US LiveVox Holding Inc 20230725 0 0.27 0.27 0.27 0.27 5103 0.27
LVTX.US Lava Therapeutics B.V 20230725 0 1.86 1.939 1.84 1.91 22400 1.91 up up correct
LWAY.US Lifeway Foods Inc 20230725 0 5.93 5.95 5.77 5.84 6700 5.84 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20230725 0 7.1 7.34 7.08 7.23 412900 7.23 up up correct
LX.US LexinFintech Holdings Ltd 20230725 0 2.72 2.81 2.68 2.73 666800 2.73 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20230725 0 0.566 0.597 0.566 0.57 21000 0.57 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20230725 0 2 2.01 1.96 1.97 1006400 1.97 down up incorrect
LYEL.US Lyell Immunopharma Inc. Common Stock 20230725 0 3 3.08 2.96 3 522600 3
LYFT.US Lyft Inc 20230725 0 11.78 11.9 11.52 11.56 12431500 11.56 down down correct
LYRA.US Lyra Therapeutics Inc 20230725 0 3.24 3.405 3.09 3.11 284400 3.11 down down correct
LYTS.US LSI Industries Inc 20230725 0 12.37 12.77 12.26 12.66 113355 12.6188 up up correct
LZ.US LegalZoom.com Inc 20230725 0 13.91 14.37 13.87 14.34 1128000 14.34 up down incorrect
MACA.US Moringa Acquisition Corp 20230725 0 10.63 10.63 10.63 10.63 100 10.63
MACAU.US Moringa Acquisition Corp 20230725 0 10.64 10.64 10.64 10.64 0 10.64
MACK.US Merrimack Pharmaceuticals Inc 20230725 0 11.995 12.08 11.9901 12.02 38961 12.02 up up correct
MANH.US Manhattan Associates Inc 20230725 0 192.17 194.47 191.41 193.32 496500 193.32 up up correct
MAPS.US WM Technology Inc 20230725 0 0.98 1 0.89 0.943 370700 0.943 down down correct
MAPSW.US WM Technology Inc 20230725 0 0.1169 0.1169 0.1169 0.1169 2300 0.1169
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20230725 0 11.05 11.05 11.05 11.05 200 11.05
MAQCU.US Maquia Capital Acquisition Corporation 20230725 0 11.14 11.14 11.14 11.14 1 11.14
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20230725 0 0.0351 0.0444 0.0351 0.04 3491 0.04 up up correct
MAR.US Marriott International Inc 20230725 0 193.58 195.95 192.54 194.83 2261350 194.3382 up down incorrect
MARA.US Marathon Digital Holdings Inc 20230725 0 16.6 17.34 16.16 16.18 26409900 16.18 down down correct
MARK.US Remark Holdings Inc 20230725 0 0.97 0.98 0.92 0.94 269500 0.94 down up incorrect
MARPS.US Marine Petroleum Trust 20230725 0 5.11 5.69 5.11 5.68 28765 5.68 up up correct
MASI.US Masimo Corporation 20230725 0 112.68 115.56 112.29 115.5 813700 115.5 up up correct
MASS.US 908 Devices Inc 20230725 0 7.56 7.657 7.16 7.18 106600 7.18 down down correct
MAT.US Mattel Inc 20230725 0 21.63 21.78 21.11 21.17 4683200 21.17 down down correct
MATW.US Matthews International Corporation 20230725 0 47.27 47.995 47.27 47.89 54356 47.6477 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20230725 0 27.26 28.45 26.98 28.42 657200 28.42 up up correct
MAYS.US J.W. Mays Inc 20230725 0 45.37 45.37 45.37 45.37 9 45.37
MBCN.US Middlefield Banc Corp 20230725 0 29.41 29.497 27.71 28.22 13226 28.22 down up incorrect
MBIN.US Merchants Bancorp 20230725 0 29.27 29.77 29 29.41 46429 29.41 up up correct
MBINN.US Merchants Bancorp 20230725 0 18.35 18.7 18.18 18.3 7800 18.3 down down correct
MBINO.US Merchants Bancorp 20230725 0 20.85 21.01 20.56 20.63 6500 20.63 down down correct
MBINP.US Merchants Bancorp 20230725 0 22.97 23.13 22.97 23.13 1500 23.13 up up correct
MBIO.US Mustang Bio Inc 20230725 0 4.7 4.892 4.68 4.74 15000 4.74 up up correct
MBNKP.US Medallion Bank 20230725 0 23.699 24 23.4 24 2079 24 up up correct
MBOT.US Microbot Medical Inc 20230725 0 2.48 2.55 2.43 2.44 249600 2.44 down down correct
MBRX.US Moleculin Biotech Inc 20230725 0 0.653 0.69 0.643 0.6556 65378 0.6556 up up correct
MBTC.US Nocturne Acquisition Corporation 20230725 0 11.19 11.5 11.19 11.33 7900 11.33 up down incorrect
MBTCU.US Nocturne Acquisition Corporation 20230725 0 11.2 11.2 11.2 11.2 0 11.2
MBUU.US Malibu Boats Inc 20230725 0 57.98 59.1 57.98 58.75 75700 58.75 up up correct
MBWM.US Mercantile Bank Corporation 20230725 0 33.83 34.2 33.2511 33.97 75308 33.97 up down incorrect
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20230725 0 10.87 10.87 10.87 10.87 0 10.87
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20230725 0 10.76 10.76 10.76 10.76 0 10.76
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20230725 0 10.6 10.6 10.6 10.6 0 10.6
MCBC.US Macatawa Bank Corporation 20230725 0 9.87 10 9.795 9.85 74696 9.7669 down up incorrect
MCBS.US MetroCity Bankshares Inc 20230725 0 19.91 20.41 19.9 20.19 17200 20.0221 up down incorrect
MCFT.US MasterCraft Boat Holdings Inc 20230725 0 29.98 31.15 29.89 30.45 351400 30.45 up down incorrect
MCHP.US Microchip Technology Incorporated 20230725 0 89.57 91.44 89.48 90.84 4260886 90.371 up up correct
MCHX.US Marchex Inc 20230725 0 1.98 1.98 1.91 1.91 34900 1.91 down up incorrect
MCRB.US Seres Therapeutics Inc 20230725 0 4.35 4.5 4.29 4.41 1532201 4.41 up up correct
MCRI.US Monarch Casino & Resort Inc 20230725 0 70.35 70.69 69.44 70.23 65900 70.23 down up incorrect
MDB.US MongoDB Inc 20230725 0 416.56 426.33 414.38 418.97 1099900 418.97 up down incorrect
MDGL.US Madrigal Pharmaceuticals Inc 20230725 0 205.68 211.25 205.02 210.63 220400 210.63 up up correct
MDGS.US Medigus Ltd 20230725 0 4.465 4.465 4.32 4.32 9320 4.32 down up incorrect
MDIA.US MediaCo Holding Inc 20230725 0 1.099 1.099 1.09 1.09 1500 1.09 down down correct
MDJH.US MDJM Ltd 20230725 0 1.66 1.7 1.59 1.7 8100 1.7 up down incorrect
MDLZ.US Mondelez International Inc 20230725 0 74.33 74.42 73.98 74.4 6928500 74.4 up up correct
MDNA.US Medicenna Therapeutics Corp 20230725 0 0.41 0.41 0.37 0.37 319900 0.37 down down correct
MDRR.US Medalist Diversified REIT Inc 20230725 0 5.6 5.63 5.312 5.45 18400 5.45 down down correct
MDRRP.US Medalist Diversified REIT Inc 20230725 0 18.22 18.22 18.22 18.22 29 18.22
MDRX.US Allscripts Healthcare Solutions Inc 20230725 0 13.24 13.35 13.1 13.15 674200 13.15 down up incorrect
MDVL.US Medavail Holdings Inc 20230725 0 0.2908 0.3099 0.28 0.28 1052 14 down down correct
MDWD.US MediWound Ltd 20230725 0 9.55 9.635 9.28 9.39 13900 9.39 down down correct
MDWT.US Midwest Holding Inc 20230725 0 26.52 26.54 26.52 26.53 1600 26.53 up up correct
MDXG.US MiMedx Group Inc 20230725 0 7.44 7.73 7.28 7.65 675217 7.65 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20230725 0 3.55 3.651 3.48 3.48 27100 3.48 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20230725 0 1.94 1.975 1.89 1.92 2234600 1.92 down down correct
MEDP.US Medpace Holdings Inc 20230725 0 230 264.185 230 256.6 988500 256.6 up up correct
MEDS.US TRxADE HEALTH Inc 20230725 0 8.01 8.27 7.92 8.09 7400 8.09 up up correct
MEIP.US MEI Pharma Inc 20230725 0 7.27 7.43 7.18 7.23 27127 7.23 down down correct
MELI.US MercadoLibre Inc 20230725 0 1201.51 1212.555 1181.16 1181.84 474954 1181.84 down up incorrect
MEOH.US Methanex Corporation 20230725 0 43.01 45.6 42.96 45.29 434200 45.29 up down incorrect
MERC.US Mercer International Inc 20230725 0 8.55 8.72 8.48 8.5 691900 8.5 down down correct
MESA.US Mesa Air Group Inc 20230725 0 2.25 2.25 2.13 2.23 307500 2.23 down down correct
MESO.US Mesoblast Limited 20230725 0 4.35 4.36 3.96 3.98 695300 3.98 down down correct
METC.US Ramaco Resources Inc 20230725 0 9.25 9.42 9.165 9.27 275004 9.27 up down incorrect
METCL.US METCL 20230725 0 25.39 25.47 25.3 25.47 3200 25.47 up up correct
METX.US Meten EdtechX Education Group Ltd 20230725 0 0.2 0.21 0.19 0.2 13285 4
METXW.US Meten EdtechX Education Group Ltd 20230725 0 0.0448 0.0448 0.0321 0.0321 700 0.0321 down down correct
MF.US Missfresh Limited American Depositary Shares 20230725 0 0.475 0.55 0.454 0.49 82400 0.49 up up correct
MFH.US Mercurity Fintech Holding Inc 20230725 0 2.21 2.27 2.21 2.25 3000 2.25 up up correct
MFIN.US Medallion Financial Corp 20230725 0 8.9 9.11 8.59 8.78 254267 8.6971 down down correct
MGEE.US MGE Energy Inc 20230725 0 81.97 82.61 81.79 82.36 86429 82.36 up up correct
MGIC.US Magic Software Enterprises Ltd 20230725 0 12.23 12.2399 12.03 12.1 20817 12.1 down up incorrect
MGNI.US Magnite Inc 20230725 0 14.33 14.87 14.27 14.4 956500 14.4 up up correct
MGNX.US MacroGenics Inc 20230725 0 4.82 4.9 4.645 4.67 292100 4.67 down down correct
MGPI.US MGP Ingredients Inc 20230725 0 113.4 114.65 113.31 113.88 62427 113.7662 up down incorrect
MGRC.US McGrath RentCorp 20230725 0 92.01 93.17 92.01 92.92 68600 92.92 up up correct
MGTA.US Magenta Therapeutics Inc 20230725 0 0.83 0.83 0.8 0.82 430800 0.82 down down correct
MGTX.US MeiraGTx Holdings plc 20230725 0 6.88 6.93 6.59 6.66 99300 6.66 down up incorrect
MGYR.US Magyar Bancorp Inc 20230725 0 11.0212 11.0212 10.9194 10.9531 6979 10.9239 down down correct
MHLD.US Maiden Holdings Ltd 20230725 0 1.89 1.92 1.86 1.91 79400 1.91 up up correct
MIDD.US The Middleby Corporation 20230725 0 145.01 146.81 143.63 145.93 420560 145.93 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20230725 0 1.97 2.08 1.81 1.84 80900 1.84 down down correct
MIND.US MIND Technology Inc 20230725 0 0.65 0.72 0.65 0.69 42200 0.69 up up correct
MINDP.US MIND Technology Inc 20230725 0 7.55 7.845 7.4 7.61 12300 7.61 up up correct
MINM.US Minim Inc. Common Stock 20230725 0 3.93 4.18 3.69 3.71 105400 3.71 down down correct
MIR.US WT 20230725 0 1.501 1.54 1.4599 1.4599 15759 1.4599 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20230725 0 24.46 25.34 24.46 25.05 442800 25.05 up up correct
MIRO.US Miromatrix Medical Inc. Common Stock 20230725 0 1.47 1.53 1.46 1.46 11800 1.46 down down correct
MIST.US Milestone Pharmaceuticals Inc 20230725 0 3.14 3.22 3.05 3.11 53400 3.11 down down correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20230725 0 10.53 10.53 10.52 10.525 340200 10.525 down down correct
MITAU.US Coliseum Acquisition Corp. Unit 20230725 0 10.53 10.53 10.53 10.53 0 10.53
MITAW.US Coliseum Acquisition Corp. Warrant 20230725 0 0.1532 0.1532 0.1532 0.1532 500 0.1532
MITK.US Mitek Systems Inc 20230725 0 10.4 10.54 10.37 10.39 192200 10.39 down down correct
MKSI.US MKS Instruments Inc 20230725 0 103.38 104.33 102.96 103.35 795002 103.1071 down up incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20230725 0 1.95 2.09 1.95 2.08 74664 2.08 up up correct
MKTX.US MarketAxess Holdings Inc 20230725 0 269.83 272.5 267.25 269.44 244617 268.7194 down up incorrect
MLAB.US Mesa Laboratories Inc 20230725 0 125.5 129.35 124.5 127.64 62100 127.64 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20230725 0 13.11 13.18 12.84 13.06 3249600 13.06 down down correct
MLKN.US MillerKnoll Inc 20230725 0 19 19.285 18.83 19.15 687893 19.15 up up correct
MMAT.US Meta Materials Inc 20230725 0 0.22 0.22 0.2 0.22 6971100 0.22
MMLP.US Martin Midstream Partners L.P 20230725 0 2.24 2.625 2.23 2.49 350923 2.485 up up correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20230725 0 3.69 3.74 3.56 3.58 165600 3.58 down up incorrect
MMSI.US Merit Medical Systems Inc 20230725 0 79.85 81.85 79.81 81.53 402500 81.53 up up correct
MMYT.US MakeMyTrip Limited 20230725 0 28.67 28.84 28.39 28.54 151900 28.54 down down correct
MNDO.US MIND C.T.I. Ltd 20230725 0 1.94 1.96 1.94 1.95 4900 1.95 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20230725 0 173.19 177.31 173.165 175.04 381500 175.04 up up correct
MNKD.US MannKind Corporation 20230725 0 4.4 4.57 4.4 4.46 1357400 4.46 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20230725 0 4.51 4.54 4.371 4.42 376700 4.42 down down correct
MNOV.US MediciNova Inc 20230725 0 2.4 2.42 2.35 2.36 4500 2.36 down down correct
MNPR.US Monopar Therapeutics Inc 20230725 0 0.723 0.758 0.723 0.731 94300 0.731 up up correct
MNRO.US Monro Inc 20230725 0 39.4 39.74 38.885 39.2 604299 38.8793 down down correct
MNSB.US MainStreet Bancshares Inc 20230725 0 23.95 24.4999 23.76 24 11858 23.8998 up up correct
MNSBP.US MainStreet Bancshares Inc 20230725 0 22.46 22.46 22.46 22.46 0 22.46
MNST.US Monster Beverage Corporation 20230725 0 58.28 58.78 58.05 58.08 3756300 58.08 down down correct
MNTK.US Montauk Renewables Inc 20230725 0 8.64 9.35 8.56 8.86 512400 8.86 up up correct
MNTS.US Momentus Inc 20230725 0 0.39 0.4695 0.39 0.461 40204 23.05 up up correct
MNTSW.US Momentus Inc 20230725 0 0.03 0.03 0.0275 0.029 16796 0.029 down down correct
MNTX.US Manitex International Inc 20230725 0 4.86 4.94 4.78 4.9 22200 4.9 up up correct
MODV.US ModivCare Inc 20230725 0 47.89 48.13 45.81 46.08 111100 46.08 down down correct
MOFG.US MidWestOne Financial Group Inc 20230725 0 23.94 24.2299 23.66 23.81 15223 23.81 down down correct
MOGO.US Mogo Inc 20230725 0 0.789 0.809 0.752 0.7795 49042 2.3385 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20230725 0 6.19 6.19 6.19 6.19 138 6.19
MOMO.US Momo Inc 20230725 0 10.76 10.89 10.234 10.46 1310400 10.46 down up incorrect
MOR.US MorphoSys AG 20230725 0 8.02 8.2 8 8.05 217500 8.05 up up correct
MORF.US Morphic Holding Inc 20230725 0 55.48 56.4 54.825 55.48 283500 55.48
MORN.US Morningstar Inc 20230725 0 213.79 217.27 205.19 216.35 178200 216.35 up up correct
MOTS.US Motus GI Holdings Inc 20230725 0 0.669 0.669 0.606 0.613 89200 0.613 down down correct
MOVE.US Movano Inc 20230725 0 1.4 1.48 1.4 1.43 66900 1.43 up up correct
MOXC.US Moxian Inc 20230725 0 1.06 1.06 1 1.03 26500 1.03 down down correct
MPAA.US Motorcar Parts of America Inc 20230725 0 9.69 9.83 8.71 8.74 170400 8.74 down down correct
MPB.US Mid Penn Bancorp Inc 20230725 0 24.12 24.29 23.79 24.11 38692 23.9053 down down correct
MPRAU.US Mercato Partners Acquisition Corporation Unit 20230725 0 10.38 10.38 10.38 10.38 0 10.38
MPWR.US Monolithic Power Systems Inc 20230725 0 538.95 558.54 538.88 551.53 536600 551.53 up down incorrect
MQ.US Marqeta Inc. Class A Common Stock 20230725 0 5.42 5.51 5.35 5.39 3015700 5.39 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20230725 0 1.68 1.88 1.63 1.86 210700 1.86 up up correct
MRAM.US Everspin Technologies Inc 20230725 0 9.44 9.56 9.38 9.5 44000 9.5 up up correct
MRBK.US Meridian Corporation 20230725 0 10.99 10.99 10.71 10.775 3995 10.6668 down down correct
MRCC.US Monroe Capital Corporation 20230725 0 8.69 8.8 8.64 8.7 46000 8.7 up up correct
MRCY.US Mercury Systems Inc 20230725 0 36.25 36.93 35.91 36.61 262700 36.61 up down incorrect
MREO.US Mereo BioPharma Group plc 20230725 0 1.19 1.23 1.095 1.16 1685000 1.16 down down correct
MRIN.US Marin Software Incorporated 20230725 0 0.64 0.72 0.63 0.69 236100 0.69 up up correct
MRKR.US Marker Therapeutics Inc 20230725 0 8 9.3 7.5 8.78 490300 8.78 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20230725 0 6.85 6.85 6.8 6.8 2100 6.8 down up incorrect
MRNA.US Moderna Inc 20230725 0 123.18 125.36 121.78 121.87 2852300 121.87 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20230725 0 9.81 9.965 9.37 9.63 487300 9.63 down down correct
MRSN.US Mersana Therapeutics Inc 20230725 0 3.66 3.88 3.65 3.86 1579900 3.86 up up correct
MRTN.US Marten Transport Ltd 20230725 0 21.28 21.52 21.21 21.41 214549 21.41 up down incorrect
MRTX.US Mirati Therapeutics Inc 20230725 0 31.07 31.59 30.38 30.56 810700 30.56 down down correct
MRUS.US Merus N.V 20230725 0 25.96 26.45 25.785 26.21 79700 26.21 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20230725 0 12.35 12.52 11.48 11.7 3645200 11.7 down down correct
MRVL.US Marvell Technology Inc 20230725 0 63.34 64.7 63.23 63.9 6994900 63.9 up up correct
MS.US PO 20230725 0 18.91 18.95 18.86 18.95 65208 18.95 up up correct
MSBI.US Midland States Bancorp Inc 20230725 0 22.97 23.13 22.67 22.67 39540 22.3808 down down correct
MSEX.US Middlesex Water Company 20230725 0 82.96 83.925 82.415 83.86 80077 83.5347 up up correct
MSFIX.US The Multi 20230725 0 10.64 10.64 10.64 10.64 0 10.64
MSFT.US Microsoft Corporation 20230725 0 347.11 351.89 345.07 350.98 41637738 350.2385 up up correct
MSGM.US Motorsport Games Inc 20230725 0 3.61 3.71 3.2 3.33 35100 3.33 down down correct
MSTR.US MicroStrategy Incorporated 20230725 0 430.94 442.42 430.21 436.82 447900 436.82 up up correct
MTAC.US MedTech Acquisition Corporation 20230725 0 10.72 10.76 10.69 10.7 58200 10.7 down down correct
MTACU.US MedTech Acquisition Corporation 20230725 0 9.86 9.86 9.86 9.86 0 9.86
MTACW.US MedTech Acquisition Corporation 20230725 0 0.151 0.172 0.131 0.154 32000 0.154 up up correct
MTC.US Mmtec Inc 20230725 0 0.78 0.83 0.777 0.818 37100 0.818 up up correct
MTCH.US Match Group Inc 20230725 0 45.69 45.932 44.135 44.16 3290600 44.16 down down correct
MTEM.US Molecular Templates Inc 20230725 0 0.56 0.56 0.5 0.51 9312 7.65 down down correct
MTEX.US Mannatech Incorporated 20230725 0 11.79 11.79 11.67 11.67 934 11.67 down down correct
MTLS.US Materialise NV 20230725 0 8.63 8.8 8.56 8.7 127700 8.7 up up correct
MTRX.US Matrix Service Company 20230725 0 6.37 6.37 6.15 6.23 70700 6.23 down down correct
MTRY.US Monterey Bio Acquisition Corporation Common Stock 20230725 0 11.2 11.2 11.2 11.2 0 11.2
MTRYU.US Monterey Bio Acquisition Corporation Unit 20230725 0 10.95 10.95 10.95 10.95 0 10.95
MTRYW.US Monterey Bio Acquisition Corporation Warrant 20230725 0 0.025 0.025 0.024 0.024 14100 0.024 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20230725 0 65.91 68.38 65.91 68.06 445800 68.06 up up correct
MTTR.US Matterport Inc 20230725 0 3.25 3.345 3.235 3.31 1646200 3.31 up up correct
MU.US Micron Technology Inc 20230725 0 65.4 66 65.08 65.68 8610900 65.68 up up correct
MULN.US Mullen Automotive Inc 20230725 0 0.1288 0.1434 0.123 0.13 26911925 1.17 up up correct
MVBF.US MVB Financial Corp 20230725 0 24.1 24.15 23.765 23.97 43646 23.97 down up incorrect
MVIS.US MicroVision Inc 20230725 0 3.68 3.75 3.61 3.64 1754700 3.64 down down correct
MVST.US Microvast Holdings Inc 20230725 0 2.35 2.42 2.27 2.28 3635900 2.28 down down correct
MVSTW.US Microvast Holdings Inc 20230725 0 0.293 0.3624 0.293 0.3 46622 0.3 up down incorrect
MXCT.US MaxCyte Inc. 20230725 0 4.76 4.855 4.755 4.78 142000 4.78 up down incorrect
MYFW.US First Western Financial Inc 20230725 0 20.87 21.35 20.49 21.25 5600 21.25 up down incorrect
MYGN.US Myriad Genetics Inc 20230725 0 21.91 22.47 21.91 22.15 315900 22.15 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20230725 0 1.07 1.27 1.07 1.24 1680300 1.24 up down incorrect
MYNA.US Mynaric AG American Depository Shares 20230725 0 6.59 6.59 6.41 6.41 700 6.41 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20230725 0 4.48 4.6 4.375 4.49 8400 4.49 up up correct
MYPS.US Playstudios Inc 20230725 0 4.84 4.87 4.73 4.74 157300 4.74 down down correct
MYPSW.US MYPSW 20230725 0 0.73 0.73 0.73 0.73 0 0.73
MYRG.US MYR Group Inc 20230725 0 148.3 150.18 148.3 149.9 74500 149.9 up down incorrect
MYSZ.US My Size Inc 20230725 0 1.08 1.08 1.03 1.06 25800 1.06 down down correct
NAII.US Natural Alternatives International Inc 20230725 0 7 7.1 6.92 6.92 15877 6.92 down down correct
NAOV.US NanoVibronix Inc 20230725 0 3.3 3.3 3.3 3.3 300 3.3
NARI.US Inari Medical Inc 20230725 0 60 61.33 59.97 60.9 873500 60.9 up up correct
NATH.US Nathan's Famous Inc 20230725 0 79.765 80.715 78.42 79.36 7146 78.8215 down up incorrect
NATI.US National Instruments Corporation 20230725 0 57.59 57.98 57.51 57.95 4805204 57.6756 up up correct
NATR.US Nature's Sunshine Products Inc 20230725 0 13.93 14.09 13.57 13.59 23100 13.59 down down correct
NAUT.US Nautilus Biotechnology Inc 20230725 0 3.16 3.27 3.09 3.15 54900 3.15 down down correct
NAVI.US Navient Corporation 20230725 0 19.43 19.62 19.29 19.34 1068827 19.34 down down correct
NBIX.US Neurocrine Biosciences Inc 20230725 0 99.91 101.56 99.1 101.05 829900 101.05 up up correct
NBN.US Northeast Bank 20230725 0 46.1 47.185 45.5281 46.78 18625 46.7703 up up correct
NBRV.US Nabriva Therapeutics plc 20230725 0 1.48 1.59 1.44 1.47 50605 1.47 down down correct
NBSE.US NeuBase Therapeutics Inc 20230725 0 1.68 1.69 1.44 1.47 134549 1.47 down down correct
NBST.US Newbury Street Acquisition Corporation 20230725 0 10.6 10.6 10.52 10.52 430 10.52 down down correct
NBSTU.US Newbury Street Acquisition Corporation 20230725 0 10.65 10.65 10.65 10.65 80 10.65
NBSTW.US Newbury Street Acquisition Corporation 20230725 0 0.168 0.2 0.16 0.16 10916 0.16 down down correct
NBTB.US NBT Bancorp Inc 20230725 0 36.13 36.41 35.775 35.95 128144 35.95 down down correct
NBTX.US Nanobiotix S.A 20230725 0 8.9 9.53 8.86 9.3 165100 9.3 up down incorrect
NCACU.US Newcourt Acquisition Corp Unit 20230725 0 11.01 11.01 11.01 11.01 0 11.01
NCMI.US National CineMedia Inc 20230725 0 0.3271 0.349 0.3271 0.335 24228 3.35 up up correct
NCNA.US NuCana plc 20230725 0 0.8 0.8 0.782 0.785 21300 0.785 down down correct
NCNO.US nCino Inc 20230725 0 31.85 32.475 31.62 31.7 517800 31.7 down down correct
NCSM.US NCS Multistage Holdings Inc 20230725 0 18.64 19.25 18.64 19.25 4400 19.25 up down incorrect
NCTY.US The9 Limited 20230725 0 1.12 1.17 1.07 1.13 316200 1.13 up up correct
NDAQ.US Nasdaq Inc 20230725 0 51.03 51.36 50.9 51.07 2821900 51.07 up up correct
NDLS.US Noodles & Company 20230725 0 3.5 3.515 3.42 3.46 141852 3.46 down down correct
NDRA.US ENDRA Life Sciences Inc 20230725 0 1.36 1.37 1.272 1.31 16500 1.31 down down correct
NDSN.US Nordson Corporation 20230725 0 243.47 245.33 243.47 244.98 163294 244.263 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20230725 0 15.98 16 15.76 15.78 67000 15.78 down down correct
NEE.US PQ 20230725 0 49.12 49.66 48.51 49.66 318653 49.66 up up correct
NEGG.US Newegg Commerce Inc 20230725 0 1.32 1.39 1.28 1.28 1033600 1.28 down down correct
NEO.US NeoGenomics Inc 20230725 0 16.55 16.89 16.1 16.64 510400 16.64 up up correct
NEOG.US Neogen Corporation 20230725 0 21.95 22.33 21.65 22.18 1416100 22.18 up down incorrect
NEON.US Neonode Inc 20230725 0 4.19 4.39 4.19 4.34 63400 4.34 up up correct
NEPH.US Nephros Inc 20230725 0 1.36 1.4 1.35 1.35 5300 1.35 down down correct
NEPT.US Neptune Wellness Solutions Inc 20230725 0 0.13 0.13 0.12 0.13 354600 0.13
NERV.US Minerva Neurosciences Inc 20230725 0 8.82 8.84 8.35 8.5 46000 8.5 down down correct
NESR.US National Energy Services Reunited Corp 20230725 0 3.525 3.525 3.525 3.525 1772 3.525
NEWT.US Newtek Business Services Corp 20230725 0 18.08 18.25 17.86 17.87 208500 17.87 down down correct
NEXI.US NexImmune Inc 20230725 0 0.294 0.3 0.283 0.294 24100 0.294
NEXT.US NextDecade Corporation 20230725 0 6.01 6.04 5.765 5.83 1335700 5.83 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20230725 0 12.15 12.2 12.01 12.11 128515 11.98 down up incorrect
NFE.US New Fortress Energy Inc 20230725 0 28.9 29.1 28.47 28.49 1341700 28.49 down down correct
NFLX.US Netflix Inc 20230725 0 427.18 430.88 426.13 427.7 4859800 427.7 up up correct
NFYS.US UN 20230725 0 10.42 10.42 10.42 10.42 0 10.42
NGM.US NGM Biopharmaceuticals Inc 20230725 0 2.56 2.56 2.345 2.38 192400 2.38 down up incorrect
NGMS.US NeoGames S.A 20230725 0 27.2 27.29 26.96 27.01 146700 27.01 down down correct
NH.US NantHealth Inc 20230725 0 0.4051 0.45 0.37 0.4219 7098 0.4219 up up correct
NHTC.US Natural Health Trends Corp 20230725 0 5.59 5.75 5.59 5.61 5823 5.4096 up up correct
NICE.US NICE Ltd 20230725 0 211.27 213.96 210.85 212.57 170700 212.57 up up correct
NICHX.US NICHX 20230725 0 29.13 29.13 29.13 29.13 0 29.13
NICK.US Nicholas Financial Inc 20230725 0 5.03 5.03 4.88 4.88 1100 4.88 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20230725 0 3.86 3.88 3.72 3.73 5000 3.73 down down correct
NIU.US Niu Technologies 20230725 0 3.97 4.02 3.86 3.87 209000 3.87 down down correct
NKLA.US Nikola Corporation 20230725 0 2.35 2.36 1.99 2.03 62177400 2.03 down up incorrect
NKSH.US National Bankshares Inc 20230725 0 30.02 30.33 29.72 29.76 11077 29.76 down down correct
NKTR.US Nektar Therapeutics 20230725 0 0.53 0.54 0.51 0.52 3910500 0.52 down down correct
NKTX.US Nkarta Inc 20230725 0 2.14 2.148 2.08 2.09 249200 2.09 down up incorrect
NLSP.US NLS Pharmaceutics AG 20230725 0 0.83 0.845 0.68 0.7746 70998 0.7746 down down correct
NLSPW.US NLS Pharmaceutics AG 20230725 0 0.095 0.095 0.094 0.094 2400 0.094 down down correct
NLTX.US Neoleukin Therapeutics Inc 20230725 0 0.693 0.699 0.67 0.687 528200 0.687 down up incorrect
NMFC.US New Mountain Finance Corporation 20230725 0 12.81 12.85 12.67 12.68 212900 12.68 down down correct
NMIH.US NMI Holdings Inc 20230725 0 27.17 27.62 27.17 27.33 293500 27.33 up up correct
NMRD.US Nemaura Medical Inc 20230725 0 0.91 0.925 0.8292 0.9 21165 0.9 down down correct
NMRK.US Newmark Group Inc 20230725 0 6.89 7.07 6.82 6.92 497347 6.8914 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20230725 0 1 1.08 0.96 1.06 1588700 1.06 up up correct
NMTR.US 9 Meters Biopharma Inc 20230725 0 0.1103 0.1127 0.0715 0.0722 9957840 0.0722 down up incorrect
NNAVW.US NextNav Inc. Warrant 20230725 0 0.6425 0.6799 0.6425 0.6799 1704 0.6799 up down incorrect
NNBR.US NN Inc 20230725 0 2.94 3.09 2.88 3.03 74100 3.03 up up correct
NNDM.US Nano Dimension Ltd 20230725 0 3.25 3.3232 3.2497 3.26 2784127 3.26 up down incorrect
NNOX.US Nano 20230725 0 14.28 14.506 13.67 13.72 1043400 13.72 down up incorrect
NODK.US NI Holdings Inc 20230725 0 13.75 13.96 13.71 13.88 7400 13.88 up up correct
NOTV.US Inotiv Inc 20230725 0 6.6 6.93 6.6 6.9 351600 6.9 up down incorrect
NOVN.US Novan Inc 20230725 0 0.1368 0.1396 0.082 0.0941 7190009 0.0941 down down correct
NOVT.US Novanta Inc 20230725 0 174.49 177.4 174.49 176.04 85800 176.04 up up correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20230725 0 11.11 11.11 11.11 11.11 1200 11.11
NOVVU.US Nova Vision Acquisition Corp. Unit 20230725 0 10.96 10.96 10.96 10.96 0 10.96
NPABU.US New Providence Acquisition Corp. II Unit 20230725 0 10.5 10.5 10.5 10.5 0 10.5
NPCE.US NeuroPace Inc 20230725 0 4.11 4.2 3.91 4 22100 4 down down correct
NRAC.US Noble Rock Acquisition Corporation 20230725 0 10.62 10.62 10.62 10.62 2 10.62
NRACU.US Noble Rock Acquisition Corporation 20230725 0 10.6 10.6 10.6 10.6 0 10.6
NRACW.US Noble Rock Acquisition Corporation 20230725 0 0.0252 0.0417 0.0252 0.0412 3940 0.0412 up down incorrect
NRBO.US NeuroBo Pharmaceuticals Inc 20230725 0 0.608 0.62 0.56 0.562 360000 0.562 down down correct
NRC.US National Research Corporation 20230725 0 43.34 43.44 43.14 43.37 14300 43.37 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20230725 0 10.15 10.705 10.15 10.55 303700 10.55 up up correct
NRIM.US Northrim BanCorp Inc 20230725 0 44.89 45.72 44.725 44.98 20396 44.98 up up correct
NRIX.US Nurix Therapeutics Inc 20230725 0 9.59 9.71 9.53 9.56 248300 9.56 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20230725 0 19.02 19.02 19.02 19.02 0 18.9018
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20230725 0 19.24 19.24 19.24 19.24 0 19.1332
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20230725 0 19.26 19.26 19.26 19.26 0 19.138
NRXP.US NRx Pharmaceuticals Inc 20230725 0 0.381 0.399 0.37 0.371 441400 0.371 down up incorrect
NSIT.US Insight Enterprises Inc 20230725 0 148.34 150.35 147.9 148.92 193500 148.92 up up correct
NSPR.US InspireMD Inc 20230725 0 3.17 3.27 3.17 3.24 35300 3.24 up up correct
NSSC.US Napco Security Technologies Inc 20230725 0 35.99 36.64 35.86 36.39 205191 36.39 up down incorrect
NSTG.US NanoString Technologies Inc 20230725 0 4.06 4.54 4.06 4.42 787200 4.42 up up correct
NSYS.US Nortech Systems Incorporated 20230725 0 9.9999 9.9999 9.96 9.96 1094 9.96 down down correct
NTAP.US NetApp Inc 20230725 0 78.45 79.38 78.45 79.06 1861500 79.06 up up correct
NTCT.US NetScout Systems Inc 20230725 0 29.85 30.13 29.47 29.54 379900 29.54 down down correct
NTES.US NetEase Inc 20230725 0 107 107.43 105.44 106.19 1330749 106.19 down down correct
NTGR.US NETGEAR Inc 20230725 0 14.23 14.48 14.21 14.24 231900 14.24 up up correct
NTIC.US Northern Technologies International Corporation 20230725 0 12.45 12.495 12.2701 12.28 5147 12.211 down down correct
NTLA.US Intellia Therapeutics Inc 20230725 0 42.03 42.77 41.31 41.37 468800 41.37 down down correct
NTNX.US Nutanix Inc 20230725 0 30.04 30.6 29.845 30.34 1470300 30.34 up down incorrect
NTRA.US Natera Inc 20230725 0 46.58 47.85 46.58 47.09 547800 47.09 up down incorrect
NTRB.US Nutriband Inc. Common Stock 20230725 0 3.96 4.139 3.841 3.91 30400 3.91 down down correct
NTRBW.US Nutriband Inc. Warrant 20230725 0 0.99 1.36 0.99 1.22 4500 1.22 up down incorrect
NTRS.US Northern Trust Corporation 20230725 0 79.88 79.95 77.91 78.35 1284500 78.35 down down correct
NTRSO.US Northern Trust Corporation 20230725 0 21.12 21.21 21 21.2 19200 21.2 up down incorrect
NTWK.US NetSol Technologies Inc 20230725 0 2.25 2.25 2.21 2.21 1800 2.21 down up incorrect
NURO.US NeuroMetrix Inc 20230725 0 0.98 0.99 0.97 0.97 38300 0.97 down down correct
NUVA.US NuVasive Inc 20230725 0 42.2 42.74 41.8 42.54 958700 42.54 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20230725 0 45.76 46.69 44.95 46.12 296200 46.12 up up correct
NUWE.US Nuwellis Inc 20230725 0 2.49 2.7499 2.4601 2.655 201896 2.655 up up correct
NUZE.US NuZee Inc 20230725 0 8.72 8.736 8.3 8.3 2500 8.3 down down correct
NVAX.US Novavax Inc 20230725 0 8 8.29 7.99 8 4008900 8
NVCR.US NovoCure Limited 20230725 0 38.3 39.23 37.75 38.97 1098000 38.97 up up correct
NVDA.US NVIDIA Corporation 20230725 0 449.41 461.825 449.23 456.79 34808090 456.79 up up correct
NVEC.US NVE Corporation 20230725 0 80.46 83.08 80.3 82.91 47100 81.8917 up up correct
NVEE.US NV5 Global Inc 20230725 0 109.55 109.86 108.42 109.4 76300 109.4 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20230725 0 32.75 33 32.266 32.32 282300 32.1303 down up incorrect
NVFY.US Nova LifeStyle Inc 20230725 0 2.37 2.46 2.13 2.13 49100 2.13 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20230725 0 1.34 1.35 1.31 1.35 10500 1.35 up down incorrect
NVMI.US Nova Measuring Instruments Ltd 20230725 0 114.18 116.15 114.18 115.15 102100 115.15 up up correct
NVNO.US enVVeno Medical Corp 20230725 0 4.94 5.26 4.75 5.26 74700 5.26 up up correct
NVOS.US Novo Integrated Sciences Inc 20230725 0 0.112 0.119 0.112 0.118 2878500 0.118 up down incorrect
NVTS.US Navitas Semiconductor Corporation Common Stock 20230725 0 9.6 10.165 9.53 10.01 1637500 10.01 up up correct
NVVE.US Nuvve Holding Corp 20230725 0 0.571 0.62 0.571 0.6 257500 0.6 up up correct
NVVEW.US Nuvve Holding Corp 20230725 0 0.093 0.095 0.072 0.093 8800 0.093
NWBI.US Northwest Bancshares Inc 20230725 0 11.97 12.05 11.795 11.89 524343 11.6949 down down correct
NWE.US NorthWestern Corporation 20230725 0 56.7 57 54.79 55.94 890100 55.94 down up incorrect
NWFL.US Norwood Financial Corp 20230725 0 30.5 31.2 30.17 30.17 19500 30.17 down down correct
NWL.US Newell Brands Inc 20230725 0 10.04 10.15 9.9609 10.02 4832457 10.02 down down correct
NWLI.US National Western Life Group Inc 20230725 0 412.99 414.49 403.17 404.45 19300 404.45 down down correct
NWPX.US Northwest Pipe Company 20230725 0 31.92 32.16 31.4 31.87 18000 31.87 down down correct
NWS.US News Corporation 20230725 0 19.63 19.655 19.435 19.53 454835 19.53 down down correct
NWSA.US News Corporation 20230725 0 19.3 19.41 19.18 19.29 2261800 19.29 down up incorrect
NXGN.US NextGen Healthcare Inc 20230725 0 17.13 17.2 15.52 16.16 847700 16.16 down down correct
NXPI.US NXP Semiconductors N.V 20230725 0 219 222.16 216.48 219.89 3839163 219.89 up down incorrect
NXST.US Nexstar Media Group Inc 20230725 0 179.82 183.69 179.8 181.04 191690 179.6571 up up correct
NXTC.US NextCure Inc 20230725 0 1.72 1.8 1.72 1.72 22900 1.72
NXTP.US Nextplay Technologies Inc 20230725 0 1.07 1.16 1.07 1.08 13100 1.08 up up correct
NYMT.US New York Mortgage Trust Inc 20230725 0 10.37 10.51 10.33 10.44 325500 10.44 up up correct
NYMTL.US New York Mortgage Trust Inc Preferred 20230725 0 18.78 19.06 18.64 19.06 13900 19.06 up up correct
NYMTM.US New York Mortgage Trust Inc 20230725 0 22.05 22.05 21.8 21.8 5400 21.8 down down correct
NYMTN.US New York Mortgage Trust Inc 20230725 0 21.095 21.095 20.875 20.875 2500 20.875 down down correct
NYMX.US Nymox Pharmaceutical Corporation 20230725 0 0.94 0.95 0.9167 0.9194 81027 0.9194 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20230725 0 7.858 8.15 7.62 7.885 1100 7.885 up up correct
OB.US Outbrain Inc 20230725 0 5.04 5.14 5.01 5.05 120200 5.05 up up correct
OBLG.US Oblong Inc 20230725 0 1.32 1.32 1.26 1.3 50600 1.3 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20230725 0 41.23 41.43 39.94 39.94 30600 39.94 down down correct
OCAX.US OCA Acquisition Corp 20230725 0 10.53 10.53 10.53 10.53 0 10.53
OCAXU.US OCA Acquisition Corp 20230725 0 10.49 10.49 10.49 10.49 0 10.49
OCC.US Optical Cable Corporation 20230725 0 3.96 3.96 3.69 3.69 5900 3.69 down down correct
OCCI.US OFS Credit Company Inc 20230725 0 8.27 8.28 8.23 8.26 78000 8.26 down down correct
OCCIO.US OFS Credit Company Inc 20230725 0 23.36 23.41 23.36 23.41 1400 23.2802 up up correct
OCFC.US OceanFirst Financial Corp 20230725 0 18.05 18.185 17.74 17.78 251951 17.5904 down down correct
OCFCP.US OceanFirst Financial Corp 20230725 0 22.55 22.797 22.5001 22.58 7827 22.1538 up up correct
OCG.US Oriental Culture Holding LTD 20230725 0 0.585 0.604 0.55 0.56 21100 0.56 down down correct
OCGN.US Ocugen Inc 20230725 0 0.575 0.577 0.56 0.56 3041600 0.56 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20230725 0 20.25 20.36 20.1 20.14 823600 20.14 down down correct
OCUL.US Ocular Therapeutix Inc 20230725 0 4.44 4.48 4.35 4.38 560300 4.38 down up incorrect
OCUP.US Ocuphire Pharma Inc 20230725 0 3.96 4.06 3.9452 3.98 55443 3.98 up up correct
OCX.US OncoCyte Corporation 20230725 0 4.11 4.64 3.8885 4.12 111538 4.12 up up correct
ODFL.US Old Dominion Freight Line Inc 20230725 0 390.68 399.17 389.43 395.37 874851 395.37 up up correct
ODP.US The ODP Corporation 20230725 0 48.84 49.28 48.46 48.89 252271 48.89 up down incorrect
OESX.US Orion Energy Systems Inc 20230725 0 1.67 1.73 1.62 1.63 16500 1.63 down up incorrect
OFED.US Oconee Federal Financial Corp 20230725 0 15 15.1 14.75 15.1 1575 14.982 up up correct
OFIX.US Orthofix Medical Inc 20230725 0 19.78 20.87 19.38 19.73 167800 19.73 down down correct
OFLX.US Omega Flex Inc 20230725 0 90.48 91.24 88.99 89.02 15800 89.02 down down correct
OFS.US OFS Capital Corporation 20230725 0 10.24 10.44 10.22 10.3 14800 10.3 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20230725 0 21.44 21.5 21.27 21.5 2000 21.5 up up correct
OGI.US OrganiGram Holdings Inc 20230725 0 1.34 1.36 1.325 1.34 310600 1.34
OHAAU.US OPY Acquisition Corp. I Units 20230725 0 9.96 9.96 9.96 9.96 0 9.96
OKTA.US Okta Inc 20230725 0 70.96 71.93 70.42 70.53 1198900 70.53 down down correct
OLB.US The OLB Group Inc 20230725 0 0.9811 1.04 0.9641 1.01 44100 1.01 up up correct
OLED.US Universal Display Corporation 20230725 0 141.93 144.34 141.51 141.86 176100 141.86 down up incorrect
OLITU.US OmniLit Acquisition Corp. Units 20230725 0 10.34 10.34 10.34 10.34 100 10.34
OLK.US Olink Holding AB (publ) 20230725 0 18.547 19.105 18.245 18.3 51400 18.3 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20230725 0 71.95 72.31 70.84 71.93 694800 71.93 down down correct
OLMA.US Olema Pharmaceuticals Inc 20230725 0 9.03 9.04 8.58 8.72 151000 8.72 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20230725 0 3.95 3.96 3.85 3.9 1028900 3.9 down down correct
OM.US Outset Medical Inc 20230725 0 19 19.315 18.84 19.15 257300 19.15 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20230725 0 85.07 85.07 82.81 83.59 114500 83.59 down down correct
OMCL.US Omnicell Inc 20230725 0 62.09 63.29 62.09 62.56 575300 62.56 up down incorrect
OMER.US Omeros Corporation 20230725 0 5.12 5.23 4.88 4.93 1260900 4.93 down up incorrect
OMEX.US Odyssey Marine Exploration Inc 20230725 0 3.7 3.8 3.599 3.75 47500 3.75 up up correct
OMGA.US Omega Therapeutics Inc. Common Stock 20230725 0 4.97 5.04 4.65 4.83 188500 4.83 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20230725 0 0.885 0.902 0.815 0.837 270200 0.837 down down correct
OMQS.US OMNIQ Corp. Common Stock 20230725 0 3.31 3.44 3.3 3.35 22300 3.35 up up correct
ON.US ON Semiconductor Corporation 20230725 0 98.46 101.57 98.29 100.04 5920000 100.04 up up correct
ONB.US Old National Bancorp 20230725 0 15.97 16.345 15.8 16.12 4921347 16.12 up down incorrect
ONCR.US Oncorus Inc 20230725 0 0.04 0.047 0.04 0.044 14485 0.044 up down incorrect
ONCS.US OncoSec Medical Incorporated 20230725 0 0.0562 0.0699 0.0511 0.0511 46400 0.0511 down down correct
ONCT.US Oncternal Therapeutics Inc 20230725 0 0.42 0.42 0.41 0.41 36900 0.41 down down correct
ONCY.US Oncolytics Biotech Inc 20230725 0 3.05 3.08 2.86 2.9 595700 2.9 down down correct
ONDS.US Ondas Holdings Inc 20230725 0 2.03 2.03 1.66 1.685 1112300 1.685 down up incorrect
ONEW.US OneWater Marine Inc 20230725 0 36.52 37.31 36.52 36.72 54900 36.72 up up correct
ONTX.US Onconova Therapeutics Inc 20230725 0 1.03 1.04 1 1.01 114400 1.01 down down correct
ONVO.US Organovo Holdings Inc 20230725 0 1.74 1.78 1.74 1.75 26100 1.75 up down incorrect
ONYXU.US Onyx Acquisition Co. I Unit 20230725 0 10.95 10.95 10.95 10.95 0 10.95
OPBK.US OP Bancorp 20230725 0 9.52 9.58 9.52 9.52 18116 9.41
OPCH.US Option Care Health Inc 20230725 0 32.67 33.13 32.51 32.94 2152400 32.94 up up correct
OPEN.US Opendoor Technologies Inc 20230725 0 4.42 4.61 4.295 4.35 16564200 4.35 down up incorrect
OPGN.US OpGen Inc 20230725 0 0.585 0.618 0.569 0.6 99000 0.6 up down incorrect
OPHC.US OptimumBank Holdings Inc 20230725 0 2.96 2.96 2.95 2.95 800 2.95 down down correct
OPI.US Office Properties Income Trust 20230725 0 7.9 7.91 7.62 7.67 565800 7.67 down down correct
OPINL.US Office Properties Income Trust 20230725 0 13.49 13.49 13.2 13.35 8400 12.956 down up incorrect
OPK.US OPKO Health Inc 20230725 0 1.82 1.86 1.8 1.81 2054100 1.81 down down correct
OPOF.US Old Point Financial Corporation 20230725 0 20.32 20.385 20.16 20.24 2031 20.24 down down correct
OPRA.US Opera Limited 20230725 0 18.11 18.93 17.95 18.25 1811600 18.25 up up correct
OPRT.US Oportun Financial Corporation 20230725 0 6.4 6.405 6.07 6.09 184000 6.09 down down correct
OPRX.US OptimizeRx Corporation 20230725 0 13.73 13.95 13.6 13.89 80400 13.89 up up correct
OPT.US Opthea Limited 20230725 0 3.05 3.0717 3.01 3.0101 2138 3.0101 down down correct
OPTN.US OptiNose Inc 20230725 0 1.1 1.1 1.03 1.08 342300 1.08 down down correct
ORGN.US Origin Materials Inc 20230725 0 4.3 4.36 4.24 4.27 573900 4.27 down down correct
ORGNW.US Origin Materials Inc Warrant 20230725 0 0.68 0.74 0.6551 0.6653 39690 0.6653 down down correct
ORGO.US Organogenesis Holdings Inc 20230725 0 4.13 4.32 4.082 4.17 427300 4.17 up up correct
ORGS.US Orgenesis Inc 20230725 0 1.05 1.07 1.05 1.05 20400 1.05
ORIC.US ORIC Pharmaceuticals Inc 20230725 0 8.76 8.94 8.5 8.64 261800 8.64 down up incorrect
ORLY.US O'Reilly Automotive Inc 20230725 0 948.04 964.6 945.2 964.31 353100 964.31 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20230725 0 3.06 3.12 2.93 2.94 373600 2.94 down up incorrect
ORRF.US Orrstown Financial Services Inc 20230725 0 21.91 21.91 21.46 21.74 8543 21.5562 down up incorrect
ORTX.US Orchard Therapeutics plc 20230725 0 5.38 5.38 4.99 5.02 51900 5.02 down down correct
OSBC.US Old Second Bancorp Inc 20230725 0 15.68 15.95 15.5 15.62 243500 15.5716 down down correct
OSIS.US OSI Systems Inc 20230725 0 120 120.92 119.82 119.99 45200 119.99 down up incorrect
OSPN.US OneSpan Inc 20230725 0 13.74 14.06 13.74 13.9 75800 13.9 up up correct
OSS.US One Stop Systems Inc 20230725 0 2.98 2.98 2.895 2.91 14000 2.91 down down correct
OSTK.US Overstock.com Inc 20230725 0 30.87 31.51 30.71 30.77 1158500 30.77 down down correct
OSUR.US OraSure Technologies Inc 20230725 0 4.47 4.54 4.46 4.5 380500 4.5 up up correct
OSW.US OneSpaWorld Holdings Limited 20230725 0 11.68 11.74 11.583 11.73 291400 11.73 up up correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20230725 0 11.07 11.07 11.04 11.04 800 11.04 down down correct
OTECU.US OceanTech Acquisitions I Corp. Units 20230725 0 10.69 10.69 10.69 10.69 0 10.69
OTECW.US OceanTech Acquisitions I Corp. Warrant 20230725 0 0.036 0.036 0.036 0.036 0 0.036
OTEX.US Open Text Corporation 20230725 0 42.25 43.22 42.25 43.13 565761 43.13 up up correct
OTLK.US Outlook Therapeutics Inc 20230725 0 1.66 1.68 1.6 1.61 719000 1.61 down down correct
OTLY.US Oatly Group AB 20230725 0 2.13 2.16 2.09 2.1 1085100 2.1 down down correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20230725 0 0.36 0.36 0.323 0.34 11472 5.1 down down correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20230725 0 0.0409 0.0605 0.0409 0.05 242007 0.05 up up correct
OTRK.US Ontrak Inc 20230725 0 0.41 0.421 0.4 0.4001 26914 2.4006 down down correct
OTRKP.US Ontrak Inc 20230725 0 0.49 0.49 0.49 0.49 600 0.49
OTTR.US Otter Tail Corporation 20230725 0 83.94 84.27 83.5 84.21 124646 83.8087 up up correct
OUST.US WT 20230725 0 0.09 0.1 0.07 0.0998 9845 0.0998 up up correct
OVBC.US Ohio Valley Banc Corp 20230725 0 21.9 24.29 21.9 23.96 10400 23.7442 up down incorrect
OVID.US Ovid Therapeutics Inc 20230725 0 3.56 3.63 3.47 3.5 79200 3.5 down down correct
OVLY.US Oak Valley Bancorp 20230725 0 28.1 28.69 27.48 27.69 14400 27.5292 down down correct
OWSCX.US OWSCX 20230725 0 18.69 18.69 18.69 18.69 0 18.69
OXAC.US Oxbridge Acquisition Corp. Class A Ordinary Shares 20230725 0 11.07 11.25 11.06 11.23 24600 11.23 up up correct
OXACU.US Oxbridge Acquisition Corp. Unit 20230725 0 10 10 10 10 0 10
OXACW.US Oxbridge Acquisition Corp. Warrant 20230725 0 0.0401 0.05 0.0401 0.05 8862 0.05 up up correct
OXBR.US Oxbridge Re Holdings Limited 20230725 0 1.84 1.887 1.83 1.85 22100 1.85 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20230725 0 0.084 0.084 0.084 0.084 2447 0.084
OXLC.US Oxford Lane Capital Corp 20230725 0 5.32 5.45 5.32 5.38 1940772 5.2999 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20230725 0 23.65 23.65 23.5 23.575 1300 23.575 down down correct
OXLCM.US Oxford Lane Capital Corp 20230725 0 24.75 24.8053 24.75 24.7597 1205 24.6195 up up correct
OXLCP.US Oxford Lane Capital Corp 20230725 0 22.76 22.788 22.72 22.72 1800 22.591 down down correct
OXSQ.US Oxford Square Capital Corp 20230725 0 2.99 3 2.95 2.95 150166 2.9186 down up incorrect
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20230725 0 21.86 22.25 21.86 22.25 3300 22.25 up up correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20230725 0 25 25.05 24.98 25.025 3900 25.025 up up correct
OXSQZ.US Oxford Square Capital Corp. 20230725 0 23.893 23.98 23.85 23.98 2400 23.98 up up correct
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20230725 0 10.82 10.84 10.82 10.83 6300 10.83 up down incorrect
OXUSU.US Oxus Acquisition Corp Unit 20230725 0 10.95 10.95 10.95 10.95 0 10.95
OXUSW.US Oxus Acquisition Corp. Warrant 20230725 0 0.09 0.1 0.09 0.1 10138 0.1 up up correct
OZK.US Bank OZK 20230725 0 43.37 43.75 41.84 42.12 1901400 42.12 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20230725 0 15.66 15.75 15.552 15.74 31900 15.4531 up up correct
OZON.US Ozon Holdings PLC 20230725 0 11.6 11.6 11.6 11.6 0 11.6
PAA.US Plains All American Pipeline L.P 20230725 0 15.09 15.11 14.88 14.92 4287700 14.6515 down down correct
PAAS.US Pan American Silver Corp 20230725 0 16.1 16.39 15.98 16.28 2605893 16.1745 up down incorrect
PACB.US Pacific Biosciences of California Inc 20230725 0 12.78 13.31 12.71 12.86 2295700 12.86 up down incorrect
PACW.US PacWest Bancorp 20230725 0 10.655 11.21 7.5 7.69 61660461 7.6812 down down correct
PAGP.US Plains GP Holdings L.P 20230725 0 15.84 15.9 15.76 15.8 2085300 15.5317 down down correct
PAHC.US Phibro Animal Health Corporation 20230725 0 15.02 15.1 14.54 14.6 49900 14.6 down up incorrect
PALI.US Palisade Bio Inc 20230725 0 2.16 2.29 2.12 2.24 198200 2.24 up up correct
PALT.US Paltalk Inc. Common Stock 20230725 0 1.7 1.75 1.68 1.69 21400 1.69 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20230725 0 6.79 6.94 6.6316 6.8 149328 6.8 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20230725 0 245 246.85 242.73 242.91 2299600 242.91 down down correct
PASG.US Passage Bio Inc 20230725 0 0.98 0.99 0.84 0.87 348000 0.87 down down correct
PATI.US Patriot Transportation Holding Inc 20230725 0 8.2 8.29 8.055 8.25 3900 8.25 up up correct
PATK.US Patrick Industries Inc 20230725 0 83.07 84.3 82.45 83.36 61791 82.8922 up down incorrect
PAVM.US PAVmed Inc 20230725 0 0.375 0.384 0.372 0.374 241800 0.374 down down correct
PAX.US Patria Investments Limited 20230725 0 15.65 15.835 15.65 15.82 169000 15.5579 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20230725 0 5.25 5.33 5.22 5.25 1458200 5.25
PAYOW.US Payoneer Global Inc. Warrant 20230725 0 0.711 0.711 0.6801 0.6801 753 0.6801 down down correct
PAYS.US PaySign Inc 20230725 0 2.05 2.09 1.98 1.99 94200 1.99 down down correct
PAYX.US Paychex Inc 20230725 0 124.98 125.3 124.37 125.02 1329508 124.122 up down incorrect
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20230725 0 10.86 10.88 10.86 10.88 700 10.88 up down incorrect
PBBK.US PB Bankshares Inc. Common Stock 20230725 0 13.346 13.346 13.346 13.346 63 13.346
PBFS.US Pioneer Bancorp Inc 20230725 0 9.73 9.73 9.52 9.58 5600 9.58 down up incorrect
PBLA.US Panbela Therapeutics Inc 20230725 0 2.04 2.08 1.9 2.05 217300 2.05 up up correct
PBPB.US Potbelly Corporation 20230725 0 9.16 9.47 8.955 9.36 409239 9.36 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20230725 0 0.314 0.358 0.298 0.358 2302300 0.358 up up correct
PBYI.US Puma Biotechnology Inc 20230725 0 3.53 3.62 3.53 3.57 74700 3.57 up up correct
PCAR.US PACCAR Inc 20230725 0 83.32 86.655 81.1801 86.31 5091251 86.0361 up up correct
PCB.US PCB Bancorp 20230725 0 16.359 16.79 16.27 16.44 14267 16.2565 up up correct
PCCTU.US Perception Capital Corp. II Units 20230725 0 10.85 10.85 10.85 10.85 0 10.85
PCH.US PotlatchDeltic Corporation 20230725 0 52.82 53.3 52.63 53.19 231600 53.19 up up correct
PCRX.US Pacira BioSciences Inc 20230725 0 36.69 37.17 36.33 37.17 453400 37.17 up down incorrect
PCSA.US Processa Pharmaceuticals Inc 20230725 0 0.38 0.42 0.38 0.41 55500 0.41 up up correct
PCT.US PureCycle Technologies Inc 20230725 0 10.97 11.45 10.97 11.05 1425300 11.05 up down incorrect
PCTI.US PCTEL Inc 20230725 0 4.98 5.01 4.94 4.99 61834 4.9317 up up correct
PCTTU.US PureCycle Technologies Inc 20230725 0 14.23 14.23 14.23 14.23 0 14.23
PCTTW.US PureCycle Technologies Inc 20230725 0 4.4 4.5 4.12 4.12 19675 4.12 down down correct
PCTY.US Paylocity Holding Corporation 20230725 0 219.21 223.86 219.21 221.9 342400 221.9 up up correct
PCVX.US Vaxcyte Inc 20230725 0 47.14 47.62 46.23 47.34 356200 47.34 up up correct
PCYG.US Park City Group Inc 20230725 0 10.04 10.2 9.83 9.96 40100 9.96 down down correct
PCYO.US Pure Cycle Corporation 20230725 0 12.82 12.86 12.69 12.8 43900 12.8 down down correct
PDCE.US PDC Energy Inc 20230725 0 75.02 75.78 74.5 75.33 798100 75.33 up up correct
PDCO.US Patterson Companies Inc 20230725 0 32.19 32.75 32.19 32.44 710777 32.44 up up correct
PDD.US Pinduoduo Inc 20230725 0 82 83.55 81.22 82.99 16282100 82.99 up up correct
PDEX.US Pro 20230725 0 18.75 18.88 18.7 18.88 700 18.88 up up correct
PDFS.US PDF Solutions Inc 20230725 0 43.64 44.62 43.52 44.16 89200 44.16 up up correct
PDLB.US PDL Community Bancorp 20230725 0 9.54 9.74 9.54 9.64 111100 9.64 up down incorrect
PDSB.US PDS Biotechnology Corporation 20230725 0 5.3 5.37 5.24 5.26 313200 5.26 down down correct
PDSKX.US PDSKX 20230725 0 25.45 25.45 25.45 25.45 0 25.45
PDSRX.US PDSRX 20230725 0 25.36 25.36 25.36 25.36 0 25.36
PDSYX.US PDSYX 20230725 0 25.68 25.68 25.68 25.68 0 25.68
PEB.US PH 20230725 0 17.26 17.3 17.18 17.2 4322 17.2 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20230725 0 20.709 21.89 20.5 20.79 21618 20.79 up up correct
PEBO.US Peoples Bancorp Inc 20230725 0 27.7 28.47 27.5 27.93 223389 27.5404 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20230725 0 35.38 35.46 35.06 35.09 595948 34.9956 down down correct
PEGA.US Pegasystems Inc 20230725 0 54.51 55.38 54.1 54.56 170900 54.56 up up correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20230725 0 10.4 10.4 10.4 10.4 0 10.4
PENN.US Penn National Gaming Inc 20230725 0 25.72 26.14 25.28 25.5 2693400 25.5 down down correct
PEP.US PepsiCo Inc 20230725 0 190.41 192.01 190.06 191.36 3521616 191.36 up up correct
PEPLU.US PepperLime Health Acquisition Corporation Unit 20230725 0 10.51 10.51 10.51 10.51 0 10.51
PERI.US Perion Network Ltd 20230725 0 34.16 34.71 33.95 34.3 346400 34.3 up up correct
PESI.US Perma 20230725 0 9.21 9.3 8.89 8.94 55800 8.94 down down correct
PETQ.US PetIQ Inc 20230725 0 15.95 16.6 15.945 16.21 279300 16.21 up down incorrect
PETS.US PetMed Express Inc 20230725 0 13.78 14.16 13.715 14.05 338057 13.723 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20230725 0 2.018 2.12 2.011 2.12 4400 2.12 up up correct
PETVW.US PetVivo Holdings Inc. Warrant 20230725 0 0.368 0.38 0.368 0.38 300 0.38 up up correct
PETZ.US TDH Holdings Inc 20230725 0 1.34 1.34 1.2 1.28 20000 1.28 down up incorrect
PFALX.US PFALX 20230725 0 6.85 6.85 6.85 6.85 0 6.8008
PFBC.US Preferred Bank 20230725 0 65.69 66.46 64.78 64.92 115500 64.92 down down correct
PFC.US Premier Financial Corp 20230725 0 19.02 19.31 18.76 19.05 179800 18.7717 up up correct
PFFLX.US PFFLX 20230725 0 6.85 6.85 6.85 6.85 0 6.8023
PFG.US Principal Financial Group Inc 20230725 0 83.7 84.04 82.84 82.86 1056995 82.86 down down correct
PFIE.US Profire Energy Inc 20230725 0 1.38 1.405 1.3 1.33 69300 1.33 down down correct
PFIN.US P&F Industries Inc 20230725 0 7.06 7.12 7.035 7.035 1044 6.9823 down down correct
PFIS.US Peoples Financial Services Corp 20230725 0 46.73 47.05 46.28 46.75 6736 46.75 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20230725 0 6.85 6.85 6.85 6.85 0 6.7982
PFLT.US PennantPark Floating Rate Capital Ltd 20230725 0 11 11.08 10.9881 11 286586 10.8952
PFMT.US Performant Financial Corporation 20230725 0 2.81 2.82 2.77 2.8 75000 2.8 down down correct
PFSW.US PFSweb Inc 20230725 0 4.5 4.64 4.5 4.6 53000 4.6 up up correct
PFTA.US Portage Fintech Acquisition Corp 20230725 0 10.35 10.36 10.35 10.36 300 10.36 up up correct
PFTAU.US Portage Fintech Acquisition Corporation Unit 20230725 0 10.295 10.36 10 10.34 9500 10.34 up up correct
PFX.US Phenixfin Corporation 20230725 0 36.68 37 36.68 36.985 1883 36.985 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20230725 0 21.05 21.05 21.05 21.05 2 21.05
PGC.US Peapack 20230725 0 30.09 30.655 29.72 30.31 58914 30.2582 up up correct
PGEN.US Precigen Inc 20230725 0 1.26 1.3 1.24 1.25 862600 1.25 down down correct
PGNY.US Progyny Inc 20230725 0 39.16 39.768 39.115 39.38 333500 39.38 up up correct
PGSS.US UN 20230725 0 10.72 10.72 10.72 10.72 0 10.72
PHAR.US Pharming Group NV 20230725 0 11.859 11.859 11.859 11.859 200 11.859
PHAT.US Phathom Pharmaceuticals Inc 20230725 0 13.44 13.88 13.4 13.79 138100 13.79 up down incorrect
PHIO.US Phio Pharmaceuticals Corp 20230725 0 2.757 2.82 2.73 2.775 15500 2.775 up down incorrect
PHUN.US Phunware Inc 20230725 0 0.348 0.384 0.345 0.369 8608200 0.369 up up correct
PHUNW.US Phunware Inc 20230725 0 0.18 0.2047 0.14 0.2047 6594 0.2047 up up correct
PHVS.US Pharvaris N.V 20230725 0 16.26 18.5 16.26 18.5 53000 18.5 up up correct
PI.US Impinj Inc 20230725 0 81.5 81.751 78.23 80.24 835000 80.24 down down correct
PIIVX.US PIIVX 20230725 0 40.64 40.64 40.64 40.64 0 40.64
PINC.US Premier Inc 20230725 0 27.35 27.66 27.21 27.59 547442 27.59 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20230725 0 0.21 0.229 0.208 0.218 1262700 0.218 up up correct
PIXY.US ShiftPixy Inc 20230725 0 1.22 1.22 1.11 1.14 188100 1.14 down down correct
PKBK.US Parke Bancorp Inc 20230725 0 18.7 18.78 18 18.28 32900 18.28 down down correct
PKOH.US Park 20230725 0 18.93 19.07 18.605 18.64 21255 18.5215 down down correct
PLAB.US Photronics Inc 20230725 0 25.4 25.86 25.4 25.48 470000 25.48 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20230725 0 46.56 46.77 45.64 45.84 688900 45.84 down down correct
PLBC.US Plumas Bancorp 20230725 0 35.95 36.335 35.63 35.77 2458 35.5213 down down correct
PLBY.US PLBY Group Inc 20230725 0 1.82 1.89 1.77 1.8 691900 1.8 down up incorrect
PLCE.US The Children's Place Inc 20230725 0 29.49 30.02 29.16 29.86 741200 29.86 up up correct
PLL.US Piedmont Lithium Inc 20230725 0 54 55.99 53.693 54.04 441100 54.04 up up correct
PLMI.US Plum Acquisition Corp. I 20230725 0 10.59 10.59 10.59 10.59 100 10.59
PLMIU.US Plum Acquisition Corp. I 20230725 0 10.48 10.48 10.48 10.48 0 10.48
PLMIW.US Plum Acquisition Corp. I 20230725 0 0.0533 0.0533 0.0458 0.0479 20777 0.0479 down up incorrect
PLMR.US Palomar Holdings Inc 20230725 0 58.92 60.17 58.615 59.48 65900 59.48 up up correct
PLPC.US Preformed Line Products Company 20230725 0 175.84 175.84 170.53 172.88 4700 172.88 down down correct
PLRX.US Pliant Therapeutics Inc 20230725 0 17.74 17.9 17.495 17.65 472291 17.65 down down correct
PLSE.US Pulse Biosciences Inc 20230725 0 6.4 6.68 6.3 6.62 50900 6.62 up down incorrect
PLTK.US Playtika Holding Corp 20230725 0 12.52 12.52 12.31 12.34 655800 12.34 down down correct
PLUG.US Plug Power Inc 20230725 0 12.32 12.45 11.82 11.83 16905800 11.83 down down correct
PLUS.US ePlus inc 20230725 0 60.03 61.02 60.03 60.69 61600 60.69 up up correct
PLXS.US Plexus Corp 20230725 0 101.52 103.31 101.52 102.53 92100 102.53 up up correct
PLYA.US Playa Hotels & Resorts N.V 20230725 0 8.01 8.055 7.95 8.01 1563700 8.01
PMAAX.US PMAAX 20230725 0 10.04 10.04 10.04 10.04 0 10.0099
PMCB.US PharmaCyte Biotech Inc. Common Stock 20230725 0 2.81 2.83 2.75 2.76 31100 2.76 down down correct
PMD.US Psychemedics Corporation 20230725 0 4.91 5 4.9 5 15400 5 up up correct
PMFLX.US PMFLX 20230725 0 10.04 10.04 10.04 10.04 0 10.006
PMGMW.US Priveterra Acquisition Corp 20230725 0 0.0604 0.0614 0.0556 0.06 89457 0.06 down down correct
PMIFX.US PMIFX 20230725 0 8.1 8.1 8.1 8.1 0 7.9325
PMT.US PC 20230725 0 18.69 18.98 18.5 18.98 48270 18.98 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20230725 0 22.5 23.275 22.44 23.13 75900 23.13 up up correct
PMVP.US PMV Pharmaceuticals Inc 20230725 0 6.37 6.75 6.27 6.43 595000 6.43 up down incorrect
PNBK.US Patriot National Bancorp Inc 20230725 0 8.8 8.8 8.8 8.8 500 8.8
PNFP.US Pinnacle Financial Partners Inc 20230725 0 71.88 73.88 70.58 71.99 1081197 71.7746 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20230725 0 23.25 23.68 23.25 23.31 19800 22.8573 up down incorrect
PNNT.US PennantPark Investment Corporation 20230725 0 6.41 6.46 6.36 6.39 413100 6.39 down down correct
PNRG.US PrimeEnergy Resources Corporation 20230725 0 95 95.4 95 95.4 2400 95.4 up up correct
PNT.US POINT Biopharma Global Inc 20230725 0 9.04 9.16 8.92 8.99 1448500 8.99 down down correct
PNTG.US The Pennant Group Inc 20230725 0 11.13 11.5 11.13 11.24 129600 11.24 up up correct
POAI.US Predictive Oncology Inc 20230725 0 5.42 5.51 4.78 4.93 100300 4.93 down down correct
PODD.US Insulet Corporation 20230725 0 277.5 283.4 277.01 281.74 365000 281.74 up up correct
POLA.US Polar Power Inc 20230725 0 1.32 1.34 1.31 1.31 19800 1.31 down down correct
POOL.US Pool Corporation 20230725 0 369.23 379.79 367.095 378.45 623842 377.3723 up up correct
POWI.US Power Integrations Inc 20230725 0 91.97 93.75 91.97 92.87 203962 92.87 up up correct
POWL.US Powell Industries Inc 20230725 0 60.51 61.83 60.2 60.34 89426 60.1441 down up incorrect
POWW.US AMMO Inc 20230725 0 2.06 2.12 2.03 2.04 538600 2.04 down down correct
POWWP.US AMMO Inc 20230725 0 23.23 24 23.18 23.4 3500 23.4 up up correct
PPBI.US Pacific Premier Bancorp Inc 20230725 0 24.27 24.51 23.8301 23.94 480834 23.629 down down correct
PPBT.US Purple Biotech Ltd 20230725 0 1.2 1.21 1.169 1.2 62800 1.2
PPC.US Pilgrim's Pride Corporation 20230725 0 24.37 24.43 23.92 24.16 758700 24.16 down down correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20230725 0 10.86 10.86 10.85 10.85 6400 10.85 down down correct
PPHPR.US PHP Ventures Acquisition Corp. Rights 20230725 0 0.1504 0.1504 0.1502 0.1502 601 0.1502 down down correct
PPHPU.US PHP Ventures Acquisition Corp. Units 20230725 0 10.75 10.75 10.75 10.75 0 10.75
PPIH.US Perma 20230725 0 8.36 8.4 7.87 8.28 12800 8.28 down down correct
PPSI.US Pioneer Power Solutions Inc 20230725 0 7.61 7.891 7.5 7.52 70600 7.52 down up incorrect
PPTA.US Midas Gold Corp. 20230725 0 3.48 3.64 3.48 3.62 96700 3.62 up up correct
PRAA.US PRA Group Inc 20230725 0 23.94 24.2 23.72 24 167500 24 up down incorrect
PRAX.US Praxis Precision Medicines Inc 20230725 0 1.05 1.05 0.94 0.947 637900 0.947 down down correct
PRCH.US Porch Group Inc 20230725 0 1.24 1.28 1.21 1.24 1197200 1.24
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20230725 0 35.92 37.145 35.78 36.05 298900 36.05 up up correct
PRDEX.US PREDEX Funds 20230725 0 27.39 27.39 27.39 27.39 0 27.39
PRDO.US Perdoceo Education Corporation 20230725 0 13.05 13.13 13.01 13.05 168575 13.05
PRFT.US Perficient Inc 20230725 0 92.71 93.87 92.15 92.23 150400 92.23 down down correct
PRFX.US PainReform Ltd 20230725 0 7.83 7.94 7.3 7.45 155000 7.45 down down correct
PRGS.US Progress Software Corporation 20230725 0 58 58.93 58 58.46 215700 58.46 up down incorrect
PRIM.US Primoris Services Corporation 20230725 0 30.6 31.33 30.415 31.12 184699 31.12 up down incorrect
PRIVX.US Sharespost 100 Fund 20230725 0 40.03 40.03 40.03 40.03 0 40.03
PRLD.US Prelude Therapeutics Incorporated 20230725 0 4.53 4.64 4.07 4.14 76100 4.14 down down correct
PRLVX.US PRLVX 20230725 0 39.46 39.46 39.46 39.46 0 39.46
PROC.US Procaps Group S.A. Ordinary Shares 20230725 0 3.98 4.1 3.98 4 3300 4 up up correct
PROCW.US Procaps Group S.A. Warrants 20230725 0 0.061 0.0749 0.0581 0.073 1313904 0.073 up down incorrect
PROF.US Profound Medical Corp 20230725 0 12.31 12.68 12.216 12.68 12100 12.68 up up correct
PROV.US Provident Financial Holdings Inc 20230725 0 14.15 14.16 13.99 13.99 4023 13.848 down up incorrect
PRPH.US ProPhase Labs Inc 20230725 0 7.22 7.26 7.08 7.08 19300 7.08 down down correct
PRPL.US Purple Innovation Inc 20230725 0 2.88 2.965 2.845 2.94 397100 2.94 up up correct
PRPO.US Precipio Inc 20230725 0 0.328 0.33 0.32 0.326 51200 0.326 down down correct
PRQR.US ProQR Therapeutics N.V 20230725 0 1.72 1.761 1.63 1.63 390600 1.63 down down correct
PRSR.US Prospector Capital Corp 20230725 0 10.53 10.53 10.53 10.53 2400 10.53
PRSRU.US Prospector Capital Corp 20230725 0 10.56 10.56 10.56 10.56 3000 10.56
PRSRW.US Prospector Capital Corp 20230725 0 0.106 0.11 0.1 0.109 8867 0.109 up down incorrect
PRTA.US Prothena Corporation plc 20230725 0 64.67 65.05 63.26 63.98 239900 63.98 down up incorrect
PRTC.US PureTech Health plc 20230725 0 28.6 28.6 28.6 28.6 100 28.6
PRTG.US Portage Biotech Inc 20230725 0 3.16 3.16 2.9 3 13100 3 down down correct
PRTH.US Priority Technology Holdings Inc 20230725 0 4.01 4.18 4 4.1 7600 4.1 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20230725 0 2.18 2.19 2.18 2.18 111491 2.18
PRTS.US CarParts.com Inc 20230725 0 4.83 5.16 4.83 4.94 754800 4.94 up up correct
PRVA.US Privia Health Group Inc 20230725 0 26.85 27.038 26.39 26.78 554200 26.78 down down correct
PSA.US PQ 20230725 0 18.1243 18.15 18.08 18.15 4129 18.15 up up correct
PSEC.US Prospect Capital Corporation 20230725 0 6.61 6.67 6.6 6.6 1872300 6.54 down down correct
PSHG.US Performance Shipping Inc 20230725 0 0.83 0.86 0.82 0.82 43100 0.82 down down correct
PSMT.US PriceSmart Inc 20230725 0 78.42 79.48 78.33 79.28 160520 78.8086 up up correct
PSNL.US Personalis Inc 20230725 0 2.14 2.2 2.135 2.14 120500 2.14
PSOIX.US Palmer Square Opportunistic Income Fund 20230725 0 17.08 17.08 17.08 17.08 0 17.08
PSTV.US Plus Therapeutics Inc 20230725 0 2.14 2.3 2.12 2.28 43400 2.28 up up correct
PSTX.US Poseida Therapeutics Inc 20230725 0 1.8 1.82 1.69 1.69 444266 1.69 down down correct
PT.US Pintec Technology Holdings Limited 20230725 0 1.13 1.22 0.99 1.13 196600 1.13
PTC.US PTC Inc 20230725 0 142.38 144.64 141.81 144.24 795800 144.24 up up correct
PTCT.US PTC Therapeutics Inc 20230725 0 38.56 39.18 37.95 38.82 2619000 38.82 up down incorrect
PTDEX.US PREDEX 20230725 0 27.54 27.54 27.54 27.54 0 27.54
PTE.US PolarityTE Inc 20230725 0 0.085 0.095 0.075 0.087 83130 0.087 up down incorrect
PTEN.US Patterson 20230725 0 15.17 15.56 15.04 15.36 2575100 15.36 up up correct
PTGX.US Protagonist Therapeutics Inc 20230725 0 19.59 19.93 19.36 19.36 396500 19.36 down down correct
PTIX.US Protagenic Therapeutics Inc 20230725 0 2.03 2.12 2.03 2.12 1100 2.12 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20230725 0 23.03 23.545 23.03 23.52 472600 23.52 up up correct
PTMN.US Portman Ridge Finance Corporation 20230725 0 20.15 20.53 20.15 20.43 22700 19.7477 up up correct
PTON.US Peloton Interactive Inc 20230725 0 8.8 8.92 8.45 8.5 6591000 8.5 down down correct
PTPI.US Petros Pharmaceuticals Inc 20230725 0 3.69 3.9 3.58 3.88 97800 3.88 up up correct
PTRS.US Partners Bancorp 20230725 0 6.96 7.0076 6.7801 6.89 6201 6.8527 down down correct
PTSI.US P.A.M. Transportation Services Inc 20230725 0 25.04 25.78 24.95 25.25 9100 25.25 up up correct
PTVE.US Pactiv Evergreen Inc 20230725 0 8.44 8.74 8.2 8.59 129900 8.59 up up correct
PUBM.US PubMatic Inc 20230725 0 18.48 18.68 18.476 18.48 171300 18.48
PUCK.US Goal Acquisitions Corp 20230725 0 10.42 10.437 10.42 10.437 7500 10.437 up up correct
PUCKU.US Goal Acquisitions Corp 20230725 0 10.45 10.45 10.45 10.45 0 10.45
PUCKW.US Goal Acquisitions Corp 20230725 0 0.0273 0.0273 0.0273 0.0273 909 0.0273
PULM.US Pulmatrix Inc 20230725 0 2.67 2.751 2.58 2.62 41100 2.62 down up incorrect
PUYI.US Puyi Inc 20230725 0 5.7 5.98 5.14 5.98 2500 5.98 up down incorrect
PVBC.US Provident Bancorp Inc 20230725 0 9.3 9.52 9.3 9.44 24200 9.44 up up correct
PWDEX.US PREDEX 20230725 0 27.53 27.53 27.53 27.53 0 27.53
PWFL.US PowerFleet Inc 20230725 0 2.82 2.89 2.8 2.87 57800 2.87 up down incorrect
PWOD.US Penns Woods Bancorp Inc 20230725 0 26.6 27.24 26.5 27.13 17226 27.13 up up correct
PWP.US Perella Weinberg Partners 20230725 0 9.82 10.41 9.74 10.37 310400 10.37 up up correct
PXLW.US Pixelworks Inc 20230725 0 1.71 1.72 1.66 1.66 63200 1.66 down down correct
PXS.US Pyxis Tankers Inc 20230725 0 3.62 3.76 3.62 3.69 38400 3.69 up up correct
PXSAP.US Pyxis Tankers Inc 20230725 0 23.34 23.34 23.075 23.09 800 22.9293 down down correct
PXSAW.US Pyxis Tankers Inc 20230725 0 1.14 1.15 1.14 1.14 7300 1.14
PYCR.US Paycor HCM Inc. Common Stock 20230725 0 25.68 26.71 25.67 26.33 427100 26.33 up up correct
PYPD.US PolyPid Ltd 20230725 0 0.35 0.36 0.3335 0.335 36004 0.335 down down correct
PYPL.US PayPal Holdings Inc 20230725 0 73.68 74.3 72.94 72.96 8536000 72.96 down down correct
PYR.US PyroGenesis Canada Inc 20230725 0 0.63 0.649 0.63 0.634 36200 0.634 up up correct
PYXS.US Pyxis Oncology Inc. 20230725 0 2.47 2.52 2.43 2.44 158300 2.44 down down correct
PZZA.US Papa John's International Inc 20230725 0 82.04 83.54 82.04 82.99 556217 82.5268 up down incorrect
QCOM.US QUALCOMM Incorporated 20230725 0 124.2 125.98 124.2 125.07 5592100 125.07 up up correct
QCRH.US QCR Holdings Inc 20230725 0 48.69 49.22 47.95 48.6 78817 48.6 down up incorrect
QDEL.US Quidel Corporation 20230725 0 87.4 88.93 87.17 88.63 445800 88.63 up up correct
QFIN.US 360 DigiTech Inc 20230725 0 19.4 19.85 18.93 19.06 951174 19.06 down up incorrect
QH.US Quhuo Limited 20230725 0 1.9 1.941 1.88 1.89 11700 1.89 down up incorrect
QIPT.US Quipt Home Medical Corp. Common Shares 20230725 0 5.14 5.27 5.1 5.22 103500 5.22 up up correct
QIWI.US QIWI plc 20230725 0 5.67 5.67 5.67 5.67 1 5.67
QLGN.US Qualigen Therapeutics Inc 20230725 0 1.021 1.04 0.977 0.984 16500 0.984 down down correct
QLI.US Qilian International Holding Group Limited 20230725 0 0.82 0.869 0.82 0.869 500 0.869 up up correct
QLYS.US Qualys Inc 20230725 0 133.26 136.36 132.64 134.38 334500 134.38 up up correct
QMCO.US Quantum Corporation 20230725 0 1.09 1.13 1.08 1.08 283700 1.08 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20230725 0 8.28 8.813 7.55 7.74 158300 7.74 down down correct
QNST.US QuinStreet Inc 20230725 0 9.04 9.16 8.94 9.04 200400 9.04
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20230725 0 24.57 24.77 24.55 24.66 64900 24.66 up up correct
QRHC.US Quest Resource Holding Corporation 20230725 0 6.85 6.97 6.8 6.84 32100 6.84 down down correct
QRTEA.US Qurate Retail Inc 20230725 0 1.09 1.105 1.02 1.02 3872585 1.02 down down correct
QRTEB.US Qurate Retail Inc 20230725 0 8.25 8.25 7.911 8.05 3543 8.05 down down correct
QRTEP.US Qurate Retail Inc 20230725 0 34 34.948 33.8 33.9 30300 33.9 down up incorrect
QRVO.US Qorvo Inc 20230725 0 107.25 108.13 106.9 107.13 915000 107.13 down down correct
QSI.US Quantum 20230725 0 3.35 3.4 2.97 2.99 2524100 2.99 down down correct
QSIAW.US Quantum 20230725 0 0.534 0.57 0.517 0.57 6180 0.57 up up correct
QTRX.US Quanterix Corporation 20230725 0 23.34 24.28 23.09 23.3 406200 23.3 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20230725 0 1.28 1.31 1.24 1.25 1380200 1.25 down down correct
QUIK.US QuickLogic Corporation 20230725 0 8.84 8.89 8.57 8.67 19500 8.67 down down correct
QURE.US uniQure N.V 20230725 0 9.7 9.85 9.47 9.51 620000 9.51 down down correct
RADI.US Radius Global Infrastructure Inc 20230725 0 14.89 14.92 14.89 14.91 446400 14.91 up down incorrect
RAIL.US FreightCar America Inc 20230725 0 2.9 2.94 2.76 2.76 80000 2.76 down down correct
RAIN.US Rain Therapeutics Inc 20230725 0 1.41 1.41 1.33 1.33 363000 1.33 down down correct
RAND.US Rand Capital Corporation 20230725 0 13.5202 13.5202 13.5202 13.5202 120 13.5202
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20230725 0 4.12 4.22 4.08 4.1 24600 4.1 down down correct
RAPT.US RAPT Therapeutics Inc 20230725 0 22.38 23.17 21.59 23.04 254200 23.04 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20230725 0 41.96 42.22 41.345 41.57 445100 41.57 down up incorrect
RAVE.US RAVE Restaurant Group Inc 20230725 0 2.1 2.23 2.08 2.23 89400 2.23 up up correct
RBB.US RBB Bancorp 20230725 0 14.6 15.17 14.54 14.63 55900 14.4709 up up correct
RBBN.US Ribbon Communications Inc 20230725 0 3.51 3.56 3.42 3.45 500200 3.45 down down correct
RBCAA.US Republic Bancorp Inc 20230725 0 44.92 45 44.4 44.53 8100 44.53 down down correct
RBCN.US Rubicon Technology Inc 20230725 0 1.35 1.42 1.35 1.42 300 1.42 up up correct
RBKB.US Rhinebeck Bancorp Inc 20230725 0 6.99 6.99 6.99 6.99 500 6.99
RCAT.US Red Cat Holdings Inc 20230725 0 1.13 1.14 1.09 1.1 112900 1.1 down up incorrect
RCEL.US AVITA Medical Inc 20230725 0 18.67 19.08 17.97 18.03 98800 18.03 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20230725 0 9.72 9.72 9.72 9.72 0 9.72
RCICX.US Resource Credit Income Fund Class C 20230725 0 9.83 9.83 9.83 9.83 0 9.83
RCIIX.US Resource Credit Income Fund Class I Shar 20230725 0 9.73 9.73 9.73 9.73 0 9.73
RCILX.US RCILX 20230725 0 9.72 9.72 9.72 9.72 0 9.72
RCIWX.US Resource Credit Income Fund Class W Shar 20230725 0 9.71 9.71 9.71 9.71 0 9.71
RCKT.US Rocket Pharmaceuticals Inc 20230725 0 17.88 18.03 17.35 17.39 423900 17.39 down down correct
RCKY.US Rocky Brands Inc 20230725 0 22.32 22.6008 22.06 22.2 22307 22.2 down down correct
RCLF.US Rosecliff Acquisition Corp I 20230725 0 10.575 11.5 10.575 10.78 73800 10.78 up up correct
RCLFU.US Rosecliff Acquisition Corp I 20230725 0 10.61 10.61 10.61 10.61 0 10.61
RCLFW.US Rosecliff Acquisition Corp I 20230725 0 0.0884 0.0928 0.0718 0.0718 9686 0.0718 down down correct
RCM.US R1 RCM Inc 20230725 0 16.38 16.55 15.92 16.04 4569569 16.04 down down correct
RCMT.US RCM Technologies Inc 20230725 0 19.59 19.81 19.22 19.6 53600 19.6 up up correct
RCON.US Recon Technology Ltd 20230725 0 0.39 0.39 0.38 0.39 99400 0.39
RCRT.US Recruiter.com Group Inc. Common Stock 20230725 0 0.21 0.2102 0.19 0.1954 81023 2.931 down down correct
RDCM.US RADCOM Ltd 20230725 0 9.32 9.42 9.17 9.32 15800 9.32
RDFN.US Redfin Corporation 20230725 0 15.49 16.14 15.1 15.14 3984200 15.14 down down correct
RDHL.US RedHill Biopharma Ltd 20230725 0 1.38 1.43 1.24 1.3 206600 1.3 down down correct
RDI.US Reading International Inc 20230725 0 2.55 2.6 2.53 2.57 33600 2.57 up up correct
RDIB.US Reading International Inc 20230725 0 19.83 19.83 19.83 19.83 537 19.83
RDNT.US RadNet Inc 20230725 0 34.17 34.42 33.56 33.78 755000 33.78 down up incorrect
RDVT.US Red Violet Inc 20230725 0 20.68 20.96 20.5 20.93 6600 20.93 up up correct
RDWR.US Radware Ltd 20230725 0 18.8 19.14 18.8 18.99 75300 18.99 up up correct
REAL.US The RealReal Inc 20230725 0 2.5 2.55 2.37 2.49 1828300 2.49 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20230725 0 1.77 1.81 1.66 1.73 102200 1.73 down down correct
REE.US REE Automotive Ltd. 20230725 0 0.328 0.344 0.323 0.341 392300 0.341 up down incorrect
REED.US Reed's Inc 20230725 0 3.18 3.2 3 3 1135 3 down down correct
REFR.US Research Frontiers Incorporated 20230725 0 1.59 1.65 1.58 1.61 8700 1.61 up up correct
REG.US Regency Centers Corporation 20230725 0 65.86 66.08 65.06 65.33 722800 65.33 down up incorrect
REGN.US Regeneron Pharmaceuticals Inc 20230725 0 723.22 732.66 721.51 729.88 444600 729.88 up up correct
REKR.US Rekor Systems Inc 20230725 0 2.91 2.95 2.66 2.85 714400 2.85 down down correct
RELI.US Reliance Global Group Inc 20230725 0 3.75 4.02 3.6 3.64 15600 3.64 down down correct
RELL.US Richardson Electronics Ltd 20230725 0 13.68 14.73 13.68 14.65 226038 14.5833 up up correct
RELY.US Remitly Global Inc. Common Stock 20230725 0 20.23 20.39 19.46 19.57 499900 19.57 down down correct
REPL.US Replimune Group Inc 20230725 0 21.07 21.07 20.06 20.15 399000 20.15 down up incorrect
RETA.US Reata Pharmaceuticals Inc 20230725 0 109.88 111.49 105.835 106.48 573800 106.48 down down correct
RETO.US ReTo Eco 20230725 0 1.9 2 1.78 1.95 3484600 1.95 up up correct
REYN.US Reynolds Consumer Products Inc 20230725 0 27.79 27.92 27.73 27.82 306300 27.5931 up up correct
RFIL.US RF Industries Ltd 20230725 0 3.8 3.89 3.7 3.7 8700 3.7 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20230725 0 18.1 18.1 16.2938 16.2938 1858 16.2938 down up incorrect
RGCO.US RGC Resources Inc 20230725 0 20.17 20.61 20.05 20.4 17500 20.4 up down incorrect
RGEN.US Repligen Corporation 20230725 0 165.5 180.44 165.04 174.49 947500 174.49 up up correct
RGLD.US Royal Gold Inc 20230725 0 121.54 123.02 121.42 122.87 334100 122.87 up up correct
RGLS.US Regulus Therapeutics Inc 20230725 0 1.36 1.45 1.26 1.33 63100 1.33 down down correct
RGNX.US REGENXBIO Inc 20230725 0 17.95 18.15 17.7 17.73 215100 17.73 down down correct
RGP.US Resources Connection Inc 20230725 0 16.4 17 16.34 16.72 299100 16.5695 up up correct
RIBT.US RiceBran Technologies 20230725 0 0.96 0.97 0.93 0.94 27700 0.94 down down correct
RICK.US RCI Hospitality Holdings Inc 20230725 0 70.38 71.47 70.3 71.26 29400 71.26 up down incorrect
RIDE.US Lordstown Motors Corp 20230725 0 2.97 3.1 2.9 3.07 155195 3.07 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20230725 0 1.25 1.28 1.24 1.25 828300 1.25
RILY.US B. Riley Financial Inc 20230725 0 58.45 60.31 57.365 57.72 318593 56.6326 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20230725 0 22.02 22.102 21.752 21.8 9600 21.8 down up incorrect
RILYM.US RILYM 20230725 0 23.344 23.344 23.26 23.26 3000 23.26 down up incorrect
RILYN.US B. Riley Financial Inc 20230725 0 21.557 21.65 21.41 21.41 7000 21.41 down down correct
RILYP.US B. Riley Financial Inc 20230725 0 21.27 21.27 20.57 21.125 8900 21.125 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20230725 0 20.01 20.27 19.96 20.05 24500 20.05 up up correct
RIOT.US Riot Blockchain Inc 20230725 0 17.55 18.838 17.55 17.95 18941000 17.95 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20230725 0 25.98 26.56 25.19 25.35 45926600 25.35 down down correct
RKDA.US Arcadia Biosciences Inc 20230725 0 5.05 5.202 4.91 4.97 23000 4.97 down down correct
RKLB.US Rocket Lab USA Inc. 20230725 0 7.52 7.79 7.52 7.62 5847500 7.62 up up correct
RLAY.US Relay Therapeutics Inc 20230725 0 12.13 12.21 11.95 11.97 447300 11.97 down down correct
RLMD.US Relmada Therapeutics Inc 20230725 0 2.83 2.83 2.6 2.61 103390 2.61 down down correct
RLYB.US Rallybio Corporation Common Stock 20230725 0 5.9 6.03 5.66 5.9 54400 5.9
RMBI.US Richmond Mutual Bancorporation Inc 20230725 0 12.19 12.5 11.77 11.95 8100 11.95 down down correct
RMBL.US RumbleON Inc 20230725 0 9.19 9.53 8.71 9.4 163600 9.4 up up correct
RMBS.US Rambus Inc 20230725 0 60.07 61.36 60.07 60.56 868000 60.56 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20230725 0 5.85 5.89 5.56 5.84 13300 5.84 down down correct
RMGC.US RMG Acquisition Corp. III 20230725 0 11.12 11.13 11.12 11.12 300 11.12
RMGCU.US RMG Acquisition Corp. III 20230725 0 11.08 11.08 11.08 11.08 0 11.08
RMGCW.US RMG Acquisition Corp. III 20230725 0 0.0781 0.0781 0.0781 0.0781 20 0.0781
RMNI.US Rimini Street Inc 20230725 0 3.8 3.8 3.06 3.09 5170700 3.09 down down correct
RMR.US The RMR Group Inc 20230725 0 24.32 24.35 23.51 23.56 89000 23.56 down down correct
RMTI.US Rockwell Medical Inc 20230725 0 3.66 3.66 3.44 3.49 935200 3.49 down down correct
RNA.US Avidity Biosciences Inc 20230725 0 9.75 9.79 9.13 9.16 669097 9.16 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20230725 0 2.4 2.4 2.33 2.36 12000 2.36 down down correct
RNLX.US Renalytix Plc 20230725 0 3.28 3.33 3.01 3.26 100000 3.26 down down correct
RNST.US Renasant Corporation 20230725 0 30.07 30.41 29.48 29.69 230000 29.69 down down correct
RNW.US Renew Energy Global PLC 20230725 0 6.16 6.16 5.97 5.98 564800 5.98 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20230725 0 0.9495 0.95 0.9034 0.95 14143 0.95 up up correct
RNXT.US RenovoRx Inc. Common Stock 20230725 0 2.01 2.08 1.9 1.95 39600 1.95 down down correct
ROAD.US Construction Partners Inc 20230725 0 28.96 29.49 28.77 28.82 149300 28.82 down up incorrect
ROCK.US Gibraltar Industries Inc 20230725 0 62.09 63.62 61.84 62.92 77700 62.92 up up correct
ROIC.US Retail Opportunity Investments Corp 20230725 0 14.45 14.59 14.36 14.4 1045200 14.4 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20230725 0 10.69 10.91 10.615 10.73 2211600 10.73 up up correct
ROIVW.US Roivant Sciences Ltd. Warrant 20230725 0 2.75 2.75 2.63 2.63 17030 2.63 down up incorrect
ROKU.US Roku Inc 20230725 0 71.99 72.64 70.38 70.4 4927200 70.4 down down correct
ROOT.US Root Inc 20230725 0 11.02 11.22 9.96 10.03 259227 10.03 down down correct
ROST.US Ross Stores Inc 20230725 0 112 112.6 111.4 112.51 1424204 112.51 up up correct
ROVR.US Rover Group Inc 20230725 0 5.19 5.31 5.16 5.28 941900 5.28 up up correct
RPAY.US Repay Holdings Corporation 20230725 0 8.26 8.38 8.13 8.17 235900 8.17 down up incorrect
RPD.US Rapid7 Inc 20230725 0 46.85 47.23 45.71 45.79 1278400 45.79 down down correct
RPHM.US Reneo Pharmaceuticals Inc 20230725 0 6.2 6.5 5.9 6 87800 6 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20230725 0 1.01 1.05 0.99 0.99 60900 0.99 down down correct
RPRX.US Royalty Pharma plc 20230725 0 30.92 31.29 30.795 31.2 2085941 30.9898 up up correct
RPTX.US Repare Therapeutics Inc 20230725 0 10.39 10.39 10 10.05 116300 10.05 down up incorrect
RRBI.US Red River Bancshares Inc 20230725 0 50.25 50.25 50 50 3300 50 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20230725 0 14.2 14.46 13.93 14.29 164400 14.29 up down incorrect
RRR.US Red Rock Resorts Inc 20230725 0 50.33 51.05 49.84 50.83 318800 50.83 up up correct
RSLS.US ReShape Lifesciences Inc 20230725 0 1.41 1.41 1.33 1.37 62667 1.37 down up incorrect
RSSS.US Research Solutions Inc 20230725 0 2.07 2.08 2.05 2.05 2500 2.05 down down correct
RSVR.US Reservoir Media Inc 20230725 0 5.33 5.47 5.33 5.45 175400 5.45 up up correct
RSVRW.US Reservoir Media Management Inc 20230725 0 1.24 1.27 1.19 1.19 2013 1.19 down down correct
RUBY.US Rubius Therapeutics Inc 20230725 0 0.018 0.018 0.018 0.018 207838 0.018
RUN.US Sunrun Inc 20230725 0 20.71 21.03 20.29 20.3 5363900 20.3 down down correct
RUSHA.US Rush Enterprises Inc 20230725 0 62.53 64.03 62.53 63.64 260600 63.64 up up correct
RUSHB.US Rush Enterprises Inc 20230725 0 70.44 70.6 70.44 70.58 5000 70.58 up up correct
RVMD.US Revolution Medicines Inc 20230725 0 25.87 26.14 25.58 25.75 555200 25.75 down up incorrect
RVNC.US Revance Therapeutics Inc 20230725 0 22.6 22.98 22.28 22.62 883100 22.62 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20230725 0 4.69 4.96 4.1 4.2 347500 4.2 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20230725 0 1.36 1.36 1.11 1.11 46191 1.11 down down correct
RVSB.US Riverview Bancorp Inc 20230725 0 5.49 5.66 5.27 5.48 33000 5.48 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20230725 0 12.44 12.52 12.3 12.41 84505 11.9979 down down correct
RWLK.US ReWalk Robotics Ltd 20230725 0 0.778 0.778 0.72 0.74 74300 0.74 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20230725 0 14.3 15.219 14.1 14.66 5401900 14.66 up up correct
RXST.US RxSight Inc. Common Stock 20230725 0 30.43 31.8 30.43 31.16 314300 31.16 up up correct
RXT.US Rackspace Technology Inc 20230725 0 2.37 2.568 2.2 2.45 2509945 2.45 up up correct
RYAAY.US Ryanair Holdings plc 20230725 0 99.31 101.63 99.01 101.14 1359400 101.14 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20230725 0 17.57 18.06 17.56 17.73 626500 17.73 up up correct
RZB.US Reinsurance Group of America Incorporated 20230725 0 25.47 25.55 25.36 25.42 13600 25.42 down down correct
RZLT.US Rezolute Inc 20230725 0 1.81 1.92 1.7 1.76 38100 1.76 down down correct
SABR.US Sabre Corporation 20230725 0 4.04 4.11 3.94 3.98 6708300 3.98 down down correct
SABRP.US Sabre Corporation 20230725 0 59.61 59.61 58.28 58.78 4700 57.6107 down down correct
SABS.US SAB Biotherapeutics Inc 20230725 0 0.841 0.86 0.771 0.771 31100 0.771 down down correct
SABSW.US SAB Biotherapeutics Inc 20230725 0 0.085 0.0975 0.085 0.0851 5173 0.0851 up up correct
SAFT.US Safety Insurance Group Inc 20230725 0 70.28 70.82 69.905 70.12 30673 70.12 down down correct
SAGE.US Sage Therapeutics Inc 20230725 0 43.69 43.82 39.57 41.84 3198800 41.84 down down correct
SAIA.US Saia Inc 20230725 0 395.52 406.83 395.43 396.62 442200 396.62 up up correct
SAL.US Salisbury Bancorp Inc 20230725 0 27.01 27.12 26.65 26.86 6200 26.86 down up incorrect
SALM.US Salem Media Group Inc 20230725 0 0.97 0.9851 0.97 0.97 21934 0.97
SAMG.US Silvercrest Asset Management Group Inc 20230725 0 20.93 21.33 20.83 21.23 27600 21.23 up up correct
SANA.US Sana Biotechnology Inc 20230725 0 5.98 6.05 5.87 5.92 373004 5.92 down down correct
SANM.US Sanmina Corporation 20230725 0 58.75 60.32 58.56 59.86 335600 59.86 up down incorrect
SANW.US S&W Seed Company 20230725 0 1.26 1.26 1.19 1.22 24300 1.22 down down correct
SASR.US Sandy Spring Bancorp Inc 20230725 0 23.99 24.99 23.97 24.11 401038 23.7817 up up correct
SATS.US EchoStar Corporation 20230725 0 19.24 19.28 19.12 19.16 503100 19.16 down down correct
SAVA.US Cassava Sciences Inc 20230725 0 20.6 20.73 19.96 20.3 861800 20.3 down down correct
SBAC.US SBA Communications Corporation 20230725 0 227.15 229.03 220.1 220.24 1689165 219.3817 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20230725 0 26.34 26.48 25.7 25.92 515800 25.92 down down correct
SBET.US Sharplink Gaming Ltd 20230725 0 2.91 3.08 2.89 2.91 4100 2.91
SBFG.US SB Financial Group Inc 20230725 0 13.62 13.85 13.39 13.83 6740 13.7016 up up correct
SBGI.US Sinclair Broadcast Group Inc 20230725 0 13.93 14.1 13.76 13.83 772616 13.83 down up incorrect
SBLK.US Star Bulk Carriers Corp 20230725 0 17.18 17.6808 17.14 17.39 1083259 17.0111 up up correct
SBNY.US Signature Bank 20230725 0 0.101 0.1391 0.095 0.134 97726 0.134 up down incorrect
SBRA.US Sabra Health Care REIT Inc 20230725 0 13.19 13.27 13.02 13.08 1603233 12.7646 down down correct
SBSI.US Southside Bancshares Inc 20230725 0 29.58 30.74 28.45 30 189157 29.6689 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20230725 0 5.61 5.699 5.54 5.6 21200 5.6 down down correct
SBUX.US Starbucks Corporation 20230725 0 102.43 103.77 102.33 102.92 5627475 102.3741 up up correct
SCHL.US Scholastic Corporation 20230725 0 43.11 43.68 42.62 42.73 305900 42.73 down up incorrect
SCHN.US Schnitzer Steel Industries Inc 20230725 0 32.82 33.72 32.62 33.48 219100 33.48 up up correct
SCKT.US Socket Mobile Inc 20230725 0 1.51 1.57 1.51 1.53 14200 1.53 up up correct
SCOR.US comScore Inc 20230725 0 0.73 0.74 0.68 0.68 291300 0.68 down up incorrect
SCPH.US scPharmaceuticals Inc 20230725 0 8.08 8.4 8.06 8.2 231500 8.2 up up correct
SCPL.US SciPlay Corporation 20230725 0 19.52 19.58 19.498 19.56 123500 19.56 up up correct
SCPS.US Scopus BioPharma Inc 20230725 0 0.051 0.058 0.046 0.046 53700 0.046 down up incorrect
SCSC.US ScanSource Inc 20230725 0 29.96 30.76 29.9 30.64 112200 30.64 up up correct
SCVL.US Shoe Carnival Inc 20230725 0 24.47 24.62 24.09 24.45 170200 24.45 down down correct
SCWX.US SecureWorks Corp 20230725 0 7.26 7.37 7.23 7.25 39300 7.25 down down correct
SCYX.US SCYNEXIS Inc 20230725 0 2.7 2.79 2.675 2.78 214300 2.78 up up correct
SDAC.US Sustainable Development Acquisition I Corp 20230725 0 10.4 10.4 10.4 10.4 0 10.4
SDACU.US Sustainable Development Acquisition I Corp 20230725 0 10.375 10.375 10.375 10.375 0 10.375
SDC.US SmileDirectClub Inc 20230725 0 0.707 0.71 0.64 0.64 1240300 0.64 down down correct
SDGR.US Schrödinger Inc 20230725 0 49.69 50.529 48.78 48.99 830700 48.99 down down correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20230725 0 8.3 9.04 8.2 8.33 479800 8.33 up up correct
SEAC.US SeaChange International Inc 20230725 0 7.86 7.97 7.85 7.91 13700 7.91 up up correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20230725 0 8.25 8.25 8.06 8.19 290500 8.19 down down correct
SEATW.US Vivid Seats Inc. Warrant 20230725 0 2.05 2.05 1.97 1.97 1400 1.97 down down correct
SECO.US Secoo Holding Limited 20230725 0 0.815 0.835 0.8 0.809 14200 0.809 down down correct
SEDG.US SolarEdge Technologies Inc 20230725 0 262.04 265.415 258.8 259.46 556700 259.46 down down correct
SEED.US Origin Agritech Limited 20230725 0 3.82 3.97 3.81 3.93 18700 3.93 up up correct
SEEL.US Seelos Therapeutics Inc 20230725 0 1.45 1.45 1.24 1.31 1236200 1.31 down down correct
SEER.US Seer Inc 20230725 0 4.74 4.92 4.71 4.84 78180 4.84 up up correct
SEIC.US SEI Investments Company 20230725 0 64 64.17 63.68 63.97 374200 63.97 down down correct
SELB.US Selecta Biosciences Inc 20230725 0 1.13 1.14 1.07 1.08 432500 1.08 down down correct
SELF.US Global Self Storage Inc 20230725 0 5.03 5.03 4.96 4.98 12900 4.98 down down correct
SENEA.US Seneca Foods Corporation 20230725 0 36.18 36.55 35.83 35.91 51600 35.91 down up incorrect
SENEB.US Seneca Foods Corporation 20230725 0 36 36 36 36 43 36
SERA.US Sera Prognostics Inc. Class A Common Stock 20230725 0 3.16 3.16 2.91 2.92 39600 2.92 down up incorrect
SFBC.US Sound Financial Bancorp Inc 20230725 0 36 36.7038 36 36.7038 3612 36.5165 up down incorrect
SFBS.US ServisFirst Bancshares Inc 20230725 0 57 57.51 55.6 56 349772 56 down down correct
SFIX.US Stitch Fix Inc 20230725 0 4.21 4.24 4.015 4.05 1972000 4.05 down down correct
SFM.US Sprouts Farmers Market Inc 20230725 0 39.34 39.62 38.78 39.2 1900707 39.2 down down correct
SFNC.US Simmons First National Corporation 20230725 0 19.95 19.96 19.03 19.35 522500 19.35 down up incorrect
SFST.US Southern First Bancshares Inc 20230725 0 29.14 29.159 28.12 28.27 22958 28.27 down down correct
SFT.US Shift Technologies Inc 20230725 0 2.11 2.1199 1.95 2.02 241662 2.02 down down correct
SGA.US Saga Communications Inc 20230725 0 21.3 21.33 21.09 21.09 4300 21.09 down down correct
SGBX.US SG Blocks Inc 20230725 0 1.18 1.255 1.17 1.24 21900 1.24 up up correct
SGC.US Superior Group of Companies Inc 20230725 0 10.02 10.02 9.745 9.75 16007 9.5835 down up incorrect
SGEN.US Seagen Inc 20230725 0 195.54 196.34 194.02 194.13 667000 194.13 down up incorrect
SGH.US SMART Global Holdings Inc 20230725 0 25.38 26.33 25.38 26.04 771000 26.04 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20230725 0 8.2 8.48 7.97 8.17 56700 8.17 down down correct
SGIIU.US Seaport Global Acquisition II Corp. Unit 20230725 0 10.45 10.45 10.45 10.45 0 10.45
SGMA.US SigmaTron International Inc 20230725 0 5.98 6.12 5.28 5.87 302800 5.87 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20230725 0 36.28 38.2 36.28 37.17 709300 37.17 up down incorrect
SGMO.US Sangamo Therapeutics Inc 20230725 0 1.33 1.37 1.3 1.35 1119500 1.35 up up correct
SGRP.US SPAR Group Inc 20230725 0 1.26 1.27 1.24 1.24 1400 1.24 down up incorrect
SGRY.US Surgery Partners Inc 20230725 0 39.08 40.13 39.08 39.25 654800 39.25 up down incorrect
SGTX.US Sigilon Therapeutics Inc 20230725 0 21.2 21.543 21.197 21.2 5500 21.2
SHBI.US Shore Bancshares Inc 20230725 0 12.8 13.02 12.67 12.69 125853 12.5587 down down correct
SHC.US Sotera Health Company 20230725 0 18.96 19.13 18.67 18.68 557700 18.68 down down correct
SHCR.US Sharecare Inc 20230725 0 1.38 1.4 1.3 1.35 3084700 1.35 down up incorrect
SHCRW.US Sharecare Inc 20230725 0 0.117 0.117 0.105 0.105 35504 0.105 down down correct
SHEN.US Shenandoah Telecommunications Company 20230725 0 18.77 18.96 18.52 18.8 63300 18.8 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20230725 0 5.15 5.28 5.15 5.2 64600 5.2 up down incorrect
SHLS.US Shoals Technologies Group Inc 20230725 0 26.92 27.09 26.3 26.92 1343800 26.92
SHO.US PI 20230725 0 19.14 19.14 18.73 18.73 9016 18.73 down down correct
SHOO.US Steven Madden Ltd 20230725 0 33.25 33.56 32.87 33.47 824100 33.47 up down incorrect
SHPW.US WT 20230725 0 0.015 0.015 0.0146 0.015 24037 0.015
SHYF.US The Shyft Group Inc 20230725 0 21.23 21.33 20.88 21.02 299729 20.9508 down down correct
SIBN.US SI 20230725 0 25.04 25.65 24.68 24.74 433400 24.74 down down correct
SIEB.US Siebert Financial Corp 20230725 0 2.39 2.4 2.36 2.38 17195 2.38 down down correct
SIEN.US Sientra Inc 20230725 0 4.16 4.2 3.96 3.96 191800 3.96 down up incorrect
SIFY.US Sify Technologies Limited 20230725 0 2.07 2.19 1.97 2.05 486300 2.05 down down correct
SIGA.US SIGA Technologies Inc 20230725 0 5.09 5.13 4.98 5.03 366000 5.03 down down correct
SIGI.US Selective Insurance Group Inc 20230725 0 101.17 101.75 99.805 101.17 481356 100.8678
SIGIP.US Selective Insurance Group Inc 20230725 0 16.53 16.855 16.53 16.76 4300 16.76 up up correct
SILC.US Silicom Ltd 20230725 0 38.55 39.1 38.5 39 14100 39 up up correct
SILK.US Silk Road Medical Inc 20230725 0 20.43 22 20.1 21.91 1233700 21.91 up up correct
SIMO.US Silicon Motion Technology Corporation 20230725 0 53 53.3 51.44 52.2 1051400 52.2 down up incorrect
SINT.US Sintx Technologies Inc 20230725 0 1.72 1.72 1.57 1.61 74700 1.61 down down correct
SIOX.US Sio Gene Therapies Inc 20230725 0 0.4007 0.4085 0.398 0.4067 7585 0.4067 up up correct
SIRI.US Sirius XM Holdings Inc 20230725 0 5.96 5.98 5.07 5.13 44713770 5.1043 down down correct
SISI.US Shineco Inc 20230725 0 0.235 0.241 0.223 0.234 206300 0.234 down up incorrect
SITM.US SiTime Corporation 20230725 0 124.28 127.49 124.28 124.81 163100 124.81 up up correct
SJ.US Scienjoy Holding Corporation 20230725 0 3.3 3.3944 2.9 2.9 8768 2.9 down down correct
SKIN.US The Beauty Health Company 20230725 0 7.99 8.15 7.895 8.09 920100 8.09 up up correct
SKYT.US SkyWater Technology Inc 20230725 0 8.64 9.05 8.64 8.99 213745 8.99 up up correct
SKYW.US SkyWest Inc 20230725 0 40.4 40.43 39.38 40.32 326000 40.32 down up incorrect
SLAB.US Silicon Laboratories Inc 20230725 0 155.32 160.23 155.32 158.72 345400 158.72 up up correct
SLAMU.US Slam Corp 20230725 0 10.71 10.71 10.71 10.71 0 10.71
SLDB.US Solid Biosciences Inc 20230725 0 4.5 4.67 4.475 4.56 8400 4.56 up up correct
SLGC.US Somalogic Inc 20230725 0 2.28 2.32 2.21 2.26 632300 2.26 down down correct
SLGCW.US SomaLogic Inc 20230725 0 0.2801 0.2801 0.2801 0.2801 20 0.2801
SLGG.US Super League Gaming Inc 20230725 0 0.35 0.359 0.338 0.338 137700 0.338 down down correct
SLGL.US Sol 20230725 0 3.82 3.93 3.55 3.59 13800 3.59 down down correct
SLGN.US Silgan Holdings Inc 20230725 0 48.08 48.84 47.73 48.84 558035 48.84 up up correct
SLM.US SLM Corporation 20230725 0 16.64 16.72 16.45 16.47 1318900 16.47 down down correct
SLMBP.US SLM Corporation 20230725 0 56.2 56.85 56.2 56.85 3000 56.85 up up correct
SLN.US Silence Therapeutics plc 20230725 0 5.29 5.29 4.84 5.07 16000 5.07 down up incorrect
SLNG.US Stabilis Solutions Inc 20230725 0 4.33 4.5 4.21 4.21 4500 4.21 down down correct
SLNH.US Soluna Holdings Inc 20230725 0 0.23 0.28 0.23 0.28 1120500 0.28 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20230725 0 1.94 2.135 1.91 2.135 4749 2.135 up up correct
SLNO.US Soleno Therapeutics Inc 20230725 0 4.86 4.99 4.61 4.81 21700 4.81 down down correct
SLP.US Simulations Plus Inc 20230725 0 47.91 48.14 46.59 46.62 91100 46.5638 down up incorrect
SLRC.US SLR Investment Corp 20230725 0 14.63 14.8 14.62 14.71 396027 14.5777 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20230725 0 0.96 0.99 0.86 0.87 49100 0.87 down down correct
SLS.US SELLAS Life Sciences Group Inc 20230725 0 1.69 1.69 1.59 1.59 62900 1.59 down up incorrect
SLVRU.US SilverSPAC Inc Unit 20230725 0 10.39 10.39 10.39 10.39 0 10.39
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20230725 0 10.64 10.64 10.64 10.64 0 10.64
SMAPU.US SportsMap Tech Acquisition Corp. Units 20230725 0 10.62 10.62 10.62 10.62 0 10.62
SMAPW.US SportsMap Tech Acquisition Corp. Warrants 20230725 0 0.0293 0.0293 0.0277 0.0277 844 0.0277 down up incorrect
SMBC.US Southern Missouri Bancorp Inc 20230725 0 44.8 46.21 44.46 46.15 29617 45.9367 up up correct
SMBK.US SmartFinancial Inc 20230725 0 23.67 24.79 23.33 24.14 39889 24.0623 up up correct
SMCI.US Super Micro Computer Inc 20230725 0 309.16 323.99 309.16 321.35 2351300 321.35 up up correct
SMID.US Smith 20230725 0 24.14 24.57 23.6 23.7 4500 23.7 down down correct
SMIT.US Schmitt Industries Inc 20230725 0 0.0142 0.0142 0.0142 0.0142 9233 0.0142
SMLR.US Semler Scientific Inc. Common Stock 20230725 0 24.64 24.98 24.01 24.21 21900 24.21 down down correct
SMMF.US Summit Financial Group Inc 20230725 0 22.77 23.11 22.54 22.54 8900 22.54 down down correct
SMMT.US Summit Therapeutics Inc 20230725 0 2 2.03 1.95 2.01 602100 2.01 up down incorrect
SMPL.US The Simply Good Foods Company 20230725 0 37.76 38.75 37.59 38.73 484600 38.73 up up correct
SMSI.US Smith Micro Software Inc 20230725 0 1.19 1.19 1.16 1.16 214800 1.16 down down correct
SMTC.US Semtech Corporation 20230725 0 27.6 28.18 27.5 27.95 694300 27.95 up down incorrect
SMTI.US Sanara MedTech Inc 20230725 0 41.82 43.5 41.2 42.06 9300 42.06 up down incorrect
SNAX.US Stryve Foods Inc 20230725 0 5.78 5.97 5.55 5.71 15400 5.71 down down correct
SNBR.US Sleep Number Corporation 20230725 0 38.46 38.98 38.25 38.41 397800 38.41 down down correct
SNCE.US Science 37 Holdings Inc 20230725 0 0.29 0.29 0.25 0.253 468000 0.253 down down correct
SNCR.US Synchronoss Technologies Inc 20230725 0 0.99 1 0.97 0.98 65900 0.98 down down correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20230725 0 17.6 18 17.6 17.98 27800 17.98 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20230725 0 21.42 21.67 20.71 21.53 453400 21.53 up up correct
SND.US Smart Sand Inc 20230725 0 1.74 1.85 1.74 1.79 272000 1.79 up down incorrect
SNDL.US Sundial Growers Inc 20230725 0 1.41 1.42 1.37 1.37 1970000 1.37 down up incorrect
SNDX.US Syndax Pharmaceuticals Inc 20230725 0 22.05 22.885 21.58 21.66 690500 21.66 down down correct
SNES.US SenesTech Inc 20230725 0 0.929 0.95 0.898 0.928 15300 0.928 down up incorrect
SNEX.US StoneX Group Inc 20230725 0 90.55 91.45 90.18 91.13 41700 91.13 up up correct
SNFCA.US Security National Financial Corporation 20230725 0 8.64 8.7 8.57 8.58 11400 8.58 down down correct
SNGX.US Soligenix Inc 20230725 0 0.64 0.64 0.6011 0.6268 109970 0.6268 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20230725 0 1.12 1.13 1.12 1.12 3100 1.12
SNPO.US Snap One Holdings Corp. Common Stock 20230725 0 10.44 10.611 10.22 10.26 19500 10.26 down down correct
SNPS.US Synopsys Inc 20230725 0 445.96 460.2 445.96 456.45 856900 456.45 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20230725 0 0.781 0.81 0.771 0.771 203300 0.771 down up incorrect
SNRH.US Senior Connect Acquisition Corp. I 20230725 0 10.035 10.035 10.035 10.035 0 10.035
SNRHU.US Senior Connect Acquisition Corp. I 20230725 0 10.02 10.02 10.02 10.02 0 10.02
SNSE.US Sensei Biotherapeutics Inc 20230725 0 1.219 1.27 1.219 1.22 15500 1.22 up up correct
SNT.US Senstar Technologies Ltd. 20230725 0 1.2 1.22 1.2 1.2 6600 1.2
SNTG.US Sentage Holdings Inc. Ordinary Shares 20230725 0 2.403 2.53 2.4 2.43 4900 2.43 up up correct
SNY.US Sanofi 20230725 0 53.73 54.03 53.7 53.77 1208400 53.77 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20230725 0 9.4 9.78 9.31 9.33 38811100 9.33 down down correct
SOHO.US Sotherly Hotels Inc 20230725 0 2.29 2.35 2.22 2.27 82000 2.27 down down correct
SOHOB.US Sotherly Hotels Inc 20230725 0 23.95 24.2 22.8306 24.19 911 24.19 up up correct
SOHON.US Sotherly Hotels Inc 20230725 0 24.534 24.534 24.534 24.534 300 24.534
SOHOO.US Sotherly Hotels Inc 20230725 0 24.05 24.375 24.05 24.15 1213 24.15 up up correct
SOHU.US Sohu.com Limited 20230725 0 11.19 11.24 11.01 11.11 11300 11.11 down down correct
SOLO.US Electrameccanica Vehicles Corp 20230725 0 0.71 0.72 0.67 0.68 723300 0.68 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20230725 0 0.018 0.018 0.0131 0.0131 10802 0.0131 down up incorrect
SONM.US Sonim Technologies Inc 20230725 0 1 1.01 1 1 108800 1
SONN.US Sonnet BioTherapeutics Holdings Inc 20230725 0 0.36 0.38 0.36 0.37 466500 0.37 up up correct
SONO.US Sonos Inc 20230725 0 16.59 16.91 16.53 16.84 1132600 16.84 up down incorrect
SOPA.US Society Pass Incorporated Common Stock 20230725 0 0.517 0.527 0.51 0.519 118300 0.519 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20230725 0 3.99 4.119 3.963 3.99 88300 3.99
SOTK.US Sono 20230725 0 4.96 5 4.91 4.92 7100 4.92 down down correct
SOVO.US Sovos Brands Inc. Common Stock 20230725 0 18.61 19.015 18.59 18.82 346800 18.82 up up correct
SP.US SP Plus Corporation 20230725 0 39.06 39.56 38.7 38.8 53700 38.8 down down correct
SPCB.US SuperCom Ltd 20230725 0 0.79 0.88 0.75 0.88 104400 0.88 up down incorrect
SPFI.US South Plains Financial Inc 20230725 0 25.35 25.736 25.09 25.37 15700 25.2442 up down incorrect
SPI.US SPI Energy Co. Ltd 20230725 0 1.37 1.38 1.311 1.38 68900 1.38 up up correct
SPLK.US Splunk Inc 20230725 0 104.4 105.31 103.69 104.3 692900 104.3 down down correct
SPNS.US Sapiens International Corporation N.V 20230725 0 25.84 26.54 25.84 26.38 122410 26.1549 up up correct
SPOK.US Spok Holdings Inc 20230725 0 11.32 11.62 11.29 11.55 102027 11.2862 up up correct
SPPI.US Spectrum Pharmaceuticals Inc 20230725 0 1.04 1.04 0.97 0.98 3028500 0.98 down down correct
SPRB.US Spruce Biosciences Inc 20230725 0 2.12 2.19 2.11 2.13 37300 2.13 up up correct
SPRO.US Spero Therapeutics Inc 20230725 0 1.44 1.44 1.4 1.41 150100 1.41 down up incorrect
SPSC.US SPS Commerce Inc 20230725 0 177.4 179.7 176.36 176.65 180300 176.65 down down correct
SPT.US Sprout Social Inc 20230725 0 51.68 54.65 51.68 53.75 483300 53.75 up up correct
SPTN.US SpartanNash Company 20230725 0 22.3 22.55 22.15 22.52 149895 22.52 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20230725 0 5.76 5.89 5.74 5.86 272500 5.86 up up correct
SPWR.US SunPower Corporation 20230725 0 11.52 11.65 11.17 11.22 4713500 11.22 down down correct
SQFT.US Presidio Property Trust Inc 20230725 0 0.92 0.93 0.9 0.9 19200 0.9 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20230725 0 17.25 17.25 17.125 17.127 2000 16.9348 down up incorrect
SQL.US SeqLL Inc. Common stock 20230725 0 0.407 0.414 0.38 0.385 24300 0.385 down down correct
SQLLW.US SeqLL Inc. Warrant 20230725 0 0.0402 0.0497 0.03 0.0497 17750 0.0497 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20230725 0 15.04 15.3 14.95 15.04 163600 15.04
SRAX.US SRAX Inc 20230725 0 0.34 0.34 0.34 0.34 100 0.34
SRCE.US 1st Source Corporation 20230725 0 45.48 47 45.48 46.13 54823 45.8179 up up correct
SRCL.US Stericycle Inc 20230725 0 46.59 46.77 46.21 46.65 394300 46.65 up up correct
SRDX.US Surmodics Inc 20230725 0 30.8 32.04 30.62 31.52 52500 31.52 up up correct
SRGA.US Surgalign Holdings Inc 20230725 0 0.037 0.04 0.0342 0.035 156923 0.035 down down correct
SRPT.US Sarepta Therapeutics Inc 20230725 0 104.56 105.4 103.94 104.26 609000 104.26 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20230725 0 48.18 48.18 48.18 48.18 0 48.18
SRRK.US Scholar Rock Holding Corporation 20230725 0 6.75 6.83 6.52 6.56 93600 6.56 down down correct
SRTS.US Sensus Healthcare Inc 20230725 0 3.03 3.09 3 3 61000 3 down down correct
SRZN.US Surrozen Inc. Common Stock 20230725 0 0.8 0.82 0.795 0.8 78800 0.8
SSB.US South State Corporation 20230725 0 76.3 76.76 74.69 75 813726 74.4929 down down correct
SSBI.US Summit State Bank 20230725 0 17.19 17.42 16 16.25 23073 16.1377 down down correct
SSBK.US Southern States Bancshares Inc. Common Stock 20230725 0 24 24.89 23.58 24.14 47500 24.0532 up up correct
SSKN.US STRATA Skin Sciences Inc 20230725 0 0.9 0.99 0.9 0.92 18600 0.92 up down incorrect
SSNC.US SS&C Technologies Holdings Inc 20230725 0 61.81 62.6 61.74 62.12 872525 62.12 up up correct
SSNT.US SilverSun Technologies Inc 20230725 0 3.35 3.35 3.335 3.34 12795 3.173 down down correct
SSP.US The E.W. Scripps Company 20230725 0 9.7 9.81 9.4 9.41 172900 9.41 down up incorrect
SSRM.US SSR Mining Inc 20230725 0 14.7 14.8 14.54 14.73 1374922 14.66 up up correct
SSSS.US SuRo Capital Corp 20230725 0 4.1 4.13 4 4.02 52400 4.02 down up incorrect
SSTI.US ShotSpotter Inc 20230725 0 22.82 23.87 22.25 22.86 42700 22.86 up down incorrect
SSYS.US Stratasys Ltd 20230725 0 20.06 20.36 19.51 19.68 885000 19.68 down down correct
STAA.US STAAR Surgical Company 20230725 0 57.38 58.35 56.26 56.62 444800 56.62 down down correct
STAB.US Statera Biopharma Inc 20230725 0 0.0015 0.0015 0.0015 0.0015 6211 0.0015
STAF.US Staffing 360 Solutions Inc 20230725 0 0.75 0.75 0.72 0.73 16100 0.73 down up incorrect
STBA.US S&T Bancorp Inc 20230725 0 30.95 31.155 30.05 30.5 115785 30.1909 down down correct
STCN.US Steel Connect Inc 20230725 0 9.73 9.73 9.11 9.11 11668 9.11 down down correct
STEP.US StepStone Group Inc 20230725 0 27.76 27.97 27.56 27.72 175300 27.72 down down correct
STER.US Sterling Check Corp. Common Stock 20230725 0 12.45 12.8 12.2 12.36 211100 12.36 down down correct
STGW.US MDC Partners Inc 20230725 0 6.74 6.87 6.35 6.37 848800 6.37 down down correct
STIM.US Neuronetics Inc 20230725 0 2.02 2.02 1.98 1.98 107900 1.98 down down correct
STKL.US SunOpta Inc 20230725 0 6.52 6.56 6.39 6.46 866600 6.46 down down correct
STKS.US The ONE Group Hospitality Inc 20230725 0 7.27 7.27 7.14 7.19 26000 7.19 down down correct
STLD.US Steel Dynamics Inc 20230725 0 102.96 105.73 102.28 105.12 1146700 105.12 up up correct
STNE.US StoneCo Ltd 20230725 0 13.53 13.82 13.23 13.29 4072900 13.29 down down correct
STOK.US Stoke Therapeutics Inc 20230725 0 6.74 6.96 6.115 6.47 4929800 6.47 down up incorrect
STRA.US Strategic Education Inc 20230725 0 69.28 69.47 68.77 69.12 145100 69.12 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20230725 0 1.54 1.56 1.44 1.45 88900 1.45 down down correct
STRL.US Sterling Construction Company Inc 20230725 0 57.23 58.88 57.23 58.16 255900 58.16 up up correct
STRM.US Streamline Health Solutions Inc 20230725 0 1.34 1.44 1.34 1.42 71600 1.42 up up correct
STRO.US Sutro Biopharma Inc 20230725 0 4.44 4.54 4.38 4.39 377600 4.39 down down correct
STRR.US Star Equity Holdings Inc 20230725 0 0.95 0.97 0.95 0.96 97000 0.96 up down incorrect
STRRP.US Star Equity Holdings Inc 20230725 0 9.33 9.33 9.3 9.31 1000 9.31 down down correct
STRS.US Stratus Properties Inc 20230725 0 26.49 26.97 26.23 26.25 4989 26.25 down up incorrect
STRT.US Strattec Security Corporation 20230725 0 22.83 23.04 22.35 22.73 9200 22.73 down down correct
STTK.US Shattuck Labs Inc 20230725 0 2.66 2.72 2.6 2.61 10500 2.61 down down correct
STX.US Seagate Technology Holdings plc 20230725 0 58.97 59.39 58.22 58.24 2299300 58.24 down down correct
SUNW.US Sunworks Inc 20230725 0 1.63 1.88 1.611 1.84 3160500 1.84 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20230725 0 29.87 30.45 29.87 30.28 394400 30.28 up up correct
SURF.US Surface Oncology Inc 20230725 0 0.9 0.95 0.899 0.928 317800 0.928 up down incorrect
SURG.US SurgePays Inc. Common Stock 20230725 0 5.68 5.75 5.39 5.57 198000 5.57 down down correct
SURGW.US SurgePays Inc. Warrant 20230725 0 1.5 1.6 1.5 1.55 4356 1.55 up up correct
SVC.US Service Properties Trust 20230725 0 8.57 8.59 8.37 8.42 794500 8.42 down down correct
SVFD.US Save Foods Inc 20230725 0 0.581 0.592 0.581 0.582 9000 0.582 up up correct
SVRA.US Savara Inc 20230725 0 3.41 3.46 3.25 3.25 291400 3.25 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20230725 0 0.65 0.65 0.62 0.62 300 0.62 down down correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20230725 0 1.32 1.395 1.32 1.37 4300 1.37 up up correct
SWAV.US ShockWave Medical Inc 20230725 0 268.48 271.08 267.13 270.3 256400 270.3 up down incorrect
SWBI.US Smith & Wesson Brands Inc 20230725 0 12.99 13.03 12.8 12.9 264100 12.9 down down correct
SWIM.US Latham Group Inc 20230725 0 3.97 4.045 3.82 3.97 364300 3.97
SWKH.US SWK Holdings Corporation 20230725 0 16.11 16.19 16.11 16.15 8800 16.15 up up correct
SWKS.US Skyworks Solutions Inc 20230725 0 113.18 113.67 112.63 112.88 1775400 112.88 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20230725 0 10.41 10.41 10.41 10.41 0 10.41
SWSSU.US Springwater Special Situations Corp Unit 20230725 0 10.41 10.41 10.41 10.41 0 10.41
SWSSW.US Springwater Special Situations Corp. Warrant 20230725 0 0.0116 0.0116 0.011 0.011 24089 0.011 down down correct
SWTX.US SpringWorks Therapeutics Inc 20230725 0 28.95 29.295 28.69 28.75 209900 28.75 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20230725 0 0.195 0.195 0.187 0.188 98500 0.188 down down correct
SY.US So 20230725 0 1.71 1.775 1.61 1.63 57700 1.63 down up incorrect
SYBT.US Stock Yards Bancorp Inc 20230725 0 48.7 48.775 47.64 47.76 91908 47.76 down down correct
SYBX.US Synlogic Inc 20230725 0 0.53 0.53 0.498 0.5 72300 0.5 down down correct
SYNA.US Synaptics Incorporated 20230725 0 90.22 92.93 90.12 92.01 408900 92.01 up up correct
SYNH.US Syneos Health Inc 20230725 0 42.38 42.43 42.33 42.38 841200 42.38
SYPR.US Sypris Solutions Inc 20230725 0 1.77 1.92 1.77 1.8 86200 1.8 up down incorrect
SYRS.US Syros Pharmaceuticals Inc 20230725 0 3.37 3.53 3.37 3.52 125800 3.52 up down incorrect
SYTA.US Siyata Mobile Inc 20230725 0 0.045 0.045 0.0427 0.0436 8192086 4.36 down down correct
SYTAW.US Siyata Mobile Inc 20230725 0 0.0555 0.0556 0.0555 0.0556 1979 0.0556 up down incorrect
SZZLU.US Sizzle Acquisition Corp. Unit 20230725 0 10.85 10.85 10.85 10.85 0 10.85
TACT.US TransAct Technologies Incorporated 20230725 0 8.22 8.74 8.21 8.59 18600 8.59 up up correct
TAIT.US Taitron Components Incorporated 20230725 0 4.13 4.1327 4.08 4.08 5624 4.029 down down correct
TAKMX.US TAKMX 20230725 0 8.44 8.44 8.44 8.44 0 8.44
TALK.US Talkspace Inc 20230725 0 1.31 1.31 1.21 1.29 426400 1.29 down down correct
TALKW.US Talkspace Inc 20230725 0 0.068 0.1 0.0603 0.069 116982 0.069 up up correct
TALS.US Talaris Therapeutics Inc 20230725 0 3.01 3.01 2.82 2.92 267000 2.92 down down correct
TANH.US Tantech Holdings Ltd 20230725 0 2.605 2.69 2.53 2.56 10200 2.56 down down correct
TAOP.US Taoping Inc 20230725 0 0.4998 0.4998 0.475 0.48 8430 4.8 down up incorrect
TARA.US Protara Therapeutics Inc 20230725 0 2.88 2.88 2.77 2.78 17100 2.78 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20230725 0 20.71 21.18 17.715 18.035 2986900 18.035 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20230725 0 11.91 12.15 11.75 11.86 342700 11.86 down down correct
TAST.US Carrols Restaurant Group Inc 20230725 0 5.41 5.46 5.17 5.36 407400 5.36 down up incorrect
TATT.US TAT Technologies Ltd 20230725 0 7.3 7.3 7.1303 7.16 2898 7.16 down down correct
TAYD.US Taylor Devices Inc 20230725 0 23.45 23.45 21.6 22.1 23900 22.1 down down correct
TBBK.US The Bancorp Inc 20230725 0 39.48 40.33 39.09 39.38 438100 39.38 down down correct
TBCP.US Thunder Bridge Capital Partners III Inc 20230725 0 10.36 10.36 10.36 10.36 8100 10.36
TBCPU.US Thunder Bridge Capital Partners III Inc 20230725 0 10.42 10.42 10.42 10.42 0 10.42
TBCPW.US Thunder Bridge Capital Partners III Inc 20230725 0 0.0865 0.1 0.084 0.1 5901 0.1 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20230725 0 3.22 3.27 3.18 3.22 447800 3.22
TBLAW.US Taboola.com Ltd. Warrant 20230725 0 0.449 0.45 0.4175 0.421 1911 0.421 down up incorrect
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20230725 0 15.52 15.59 15.5007 15.54 78037 15.54 up up correct
TBLT.US ToughBuilt Industries Inc 20230725 0 0.33 0.342 0.32 0.324 457600 0.324 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20230725 0 0.054 0.054 0.051 0.051 900 0.051 down down correct
TBNK.US Territorial Bancorp Inc 20230725 0 13.8 14.2699 13.8 13.91 11736 13.6249 up up correct
TBPH.US Theravance Biopharma Inc 20230725 0 9.49 9.72 9.49 9.54 235500 9.54 up down incorrect
TC.US TuanChe ADR 20230725 0 0.6352 0.6777 0.6329 0.66 39677 0.66 up up correct
TCBC.US TC Bancshares Inc. Common Stock 20230725 0 14.35 14.35 14.35 14.35 102 14.35
TCBI.US Texas Capital Bancshares Inc 20230725 0 63.25 63.68 61.8 62.27 661800 62.27 down down correct
TCBIO.US Texas Capital Bancshares Inc 20230725 0 18.708 18.845 18.475 18.59 23600 18.59 down down correct
TCBK.US TriCo Bancshares 20230725 0 38.73 38.85 37.88 38.07 76100 38.07 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20230725 0 12.405 12.405 12.31 12.31 20600 12.31 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20230725 0 18.61 18.87 18.5 18.59 18000 18.59 down down correct
TCCO.US Technical Communications Corporation 20230725 0 0.79 0.79 0.78 0.78 7100 0.78 down down correct
TCMD.US Tactile Systems Technology Inc 20230725 0 22.05 23.18 22.05 22.99 347400 22.99 up up correct
TCOM.US Trip.com Group Limited 20230725 0 38.5 39.22 37.8 37.92 4324740 37.92 down up incorrect
TCON.US TRACON Pharmaceuticals Inc 20230725 0 0.285 0.288 0.275 0.277 326900 0.277 down down correct
TCPC.US BlackRock TCP Capital Corp 20230725 0 11.82 11.84 11.72 11.74 276200 11.74 down down correct
TCRX.US Tscan Therapeutics Inc 20230725 0 2.21 2.271 2.14 2.17 46900 2.17 down down correct
TCX.US Tucows Inc 20230725 0 28.41 28.555 27.905 28.28 30108 28.28 down down correct
TDS.US PV 20230725 0 14.13 14.19 13.95 13.95 104972 13.95 down up incorrect
TDUP.US ThredUp Inc 20230725 0 3.16 3.239 3.03 3.04 336500 3.04 down down correct
TDW.US WT 20230725 0 4.005 4.01 4.005 4.01 1267 4.01 up up correct
TEAM.US Atlassian Corporation Plc 20230725 0 173.44 180.49 173.44 177.93 1222532 177.93 up up correct
TECH.US Bio 20230725 0 87 89.15 85.75 86.2 1234461 86.116 down down correct
TECTP.US Tectonic Financial Inc 20230725 0 10.43 10.43 10.43 10.43 0 10.199
TEDU.US Tarena International Inc 20230725 0 2.485 2.485 2.43 2.43 1400 2.43 down down correct
TELA.US TELA Bio Inc 20230725 0 10.29 10.465 9.78 9.84 45100 9.84 down up incorrect
TELL.US Tellurian Inc 20230725 0 1.6 1.65 1.55 1.61 6862600 1.61 up up correct
TENB.US Tenable Holdings Inc 20230725 0 43.34 44.13 42.87 43.78 1157600 43.78 up up correct
TENX.US Tenax Therapeutics Inc 20230725 0 0.32 0.328 0.3 0.319 246000 0.319 down down correct
TER.US Teradyne Inc 20230725 0 115.58 118.04 115.58 117.23 1256696 117.23 up up correct
TERN.US Terns Pharmaceuticals Inc 20230725 0 7.26 7.5 6.76 6.88 672060 6.88 down down correct
TFC.US PR 20230725 0 19.74 19.79 19.5 19.5 46736 19.2042 down down correct
TFFP.US TFF Pharmaceuticals Inc 20230725 0 0.339 0.37 0.33 0.35 101100 0.35 up down incorrect
TFSL.US TFS Financial Corporation 20230725 0 13.49 13.62 13.408 13.57 320073 13.57 up up correct
TGH.US PB 20230725 0 19.846 19.85 19.68 19.75 5945 19.75 down up incorrect
TGLS.US Tecnoglass Inc 20230725 0 47.5 48.5 47.3 47.73 190500 47.73 up up correct
TGTX.US TG Therapeutics Inc 20230725 0 20.24 20.42 19.7 20.14 3213900 20.14 down down correct
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20230725 0 10.53 10.53 10.53 10.53 0 10.53
TGVCU.US TG Venture Acquisition Corp. Units 20230725 0 9.72 9.72 9.72 9.72 0 9.72
TGVCW.US TG Venture Acquisition Corp. Warrants 20230725 0 0.022 0.023 0.022 0.023 500 0.023 up up correct
TH.US Target Hospitality Corp 20230725 0 12.7 12.94 12.64 12.84 303400 12.84 up up correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20230725 0 10.15 10.15 10.15 10.15 0 10.15
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20230725 0 10.54 10.54 10.54 10.54 0 10.54
THCPW.US Thunder Bridge Capital Partners IV Inc. Warrant 20230725 0 0.2202 0.2388 0.165 0.1779 7436 0.1779 down down correct
THFF.US First Financial Corporation 20230725 0 37.01 37.59 36.77 37.21 67800 37.21 up up correct
THMO.US ThermoGenesis Holdings Inc 20230725 0 1.3 1.35 1.3 1.34 12300 1.34 up up correct
THRM.US Gentherm Incorporated 20230725 0 57.33 57.82 56.52 56.62 140300 56.62 down down correct
THRN.US Thorne Healthtech Inc. Common Stock 20230725 0 6.48 6.55 6.05 6.26 67000 6.26 down down correct
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20230725 0 3.68 3.7 3.28 3.35 847000 3.35 down down correct
THRY.US Thryv Holdings Inc 20230725 0 23.91 24.09 23.85 23.91 268900 23.91
THTX.US Theratechnologies Inc 20230725 0 0.65 0.65 0.6057 0.6255 48141 2.5019 down down correct
THWWW.US Target Hospitality Corp 20230725 0 2.94 2.94 2.87 2.9 6625 2.9 down down correct
TIGO.US Millicom International Cellular S.A 20230725 0 16.73 16.89 16.72 16.84 59500 16.84 up down incorrect
TIGR.US UP Fintech Holding Limited 20230725 0 3.31 3.4 3.21 3.26 1161400 3.26 down down correct
TIL.US Instil Bio Inc 20230725 0 0.5837 0.599 0.555 0.5724 396642 0.5724 down down correct
TILE.US Interface Inc 20230725 0 9.33 9.43 9.225 9.32 247550 9.32 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20230725 0 32.02 32.02 32.02 32.02 0 32.02
TIPPX.US Total Income + Real Estate Fund CL C 20230725 0 30.37 30.37 30.37 30.37 0 30.37
TIPRX.US Totl In Rl Est A 20230725 0 32.52 32.52 32.52 32.52 0 32.52
TIPT.US Tiptree Inc 20230725 0 14.49 14.64 14.45 14.575 41963 14.5292 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20230725 0 33.36 33.36 33.36 33.36 0 33.36
TIRX.US Tian Ruixiang Holdings Ltd 20230725 0 1.2 1.23 1.14 1.22 21900 1.22 up up correct
TITN.US Titan Machinery Inc 20230725 0 31.85 32.39 31.45 32.08 154000 32.08 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20230725 0 0.045 0.05 0.043 0.047 273993 4.7 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20230725 0 3.48 3.606 3.275 3.4 19000 3.4 down up incorrect
TLF.US Tandy Leather Factory Inc 20230725 0 4.28 4.28 4.26 4.27 1639 4.27 down down correct
TLIS.US Talis Biomedical Corporation 20230725 0 7.69 7.77 7.51 7.68 12330 7.68 down down correct
TLRY.US Tilray Inc 20230725 0 1.68 1.72 1.66 1.68 10774300 1.68
TLS.US Telos Corporation 20230725 0 2.36 2.42 2.29 2.4 358200 2.4 up up correct
TLSA.US Tiziana Life Sciences PLC 20230725 0 0.69 0.69 0.64 0.65 62600 0.65 down down correct
TMC.US TMC the metals company Inc 20230725 0 1.35 1.49 1.3 1.42 3669900 1.42 up up correct
TMCI.US Treace Medical Concepts Inc 20230725 0 22.1 22.66 22.1 22.42 231100 22.42 up down incorrect
TMCWW.US TMC the metals company Inc. Warrants 20230725 0 0.185 0.28 0.16 0.223 117300 0.223 up up correct
TMDX.US TransMedics Group Inc 20230725 0 91.1 93.41 90.8 90.93 305900 90.93 down down correct
TMKR.US Tastemaker Acquisition Corp 20230725 0 10.7 10.71 10.7 10.71 2600 10.71 up up correct
TMKRU.US Tastemaker Acquisition Corp 20230725 0 10.76 10.76 10.76 10.76 0 10.76
TMKRW.US Tastemaker Acquisition Corp 20230725 0 0.0604 0.0614 0.0556 0.06 89457 0.06 down down correct
TMUS.US T 20230725 0 142.31 142.84 140.89 142.47 4271729 142.47 up up correct
TNDM.US Tandem Diabetes Care Inc 20230725 0 33.41 33.95 32.413 33.49 810400 33.49 up up correct
TNGX.US Bctg Acquisition Corp 20230725 0 3.12 3.17 3 3.04 48900 3.04 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20230725 0 1.72 1.78 1.69 1.72 111500 1.72
TNYA.US Tenaya Therapeutics Inc. Common Stock 20230725 0 4.99 5.09 4.89 4.98 731500 4.98 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20230725 0 1.04 1.08 0.966 0.978 347900 0.978 down down correct
TOIIW.US The Oncology Institute Inc 20230725 0 0.0707 0.0707 0.0572 0.0632 8602 0.0632 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20230725 0 0.7 0.7 0.68 0.7 26000 0.7
TOPS.US Top Ships Inc 20230725 0 0.7 0.7 0.679 0.6905 106529 0.6905 down down correct
TOUR.US Tuniu Corporation 20230725 0 1.51 1.62 1.51 1.51 573900 1.51
TOWN.US TowneBank 20230725 0 25.83 25.98 25.42 25.64 216900 25.64 down down correct
TPIC.US TPI Composites Inc 20230725 0 10.09 10.13 9.79 9.99 520100 9.99 down down correct
TPST.US Tempest Therapeutics Inc 20230725 0 1.06 1.06 0.995 0.995 51200 0.995 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20230725 0 16.84 17.18 15.93 16.08 52600 16.08 down down correct
TREE.US LendingTree Inc 20230725 0 27.48 28.37 27.17 27.22 261400 27.22 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20230725 0 8.12 8.67 8.12 8.35 164200 8.35 up up correct
TRIB.US Trinity Biotech plc 20230725 0 1.02 1.05 0.99 1.05 54000 1.05 up up correct
TRIN.US Trinity Capital Inc 20230725 0 14.71 14.93 14.702 14.8 167816 14.8 up up correct
TRIP.US TripAdvisor Inc 20230725 0 17.4 17.56 17.16 17.28 1698900 17.28 down down correct
TRIS.US UN 20230725 0 10.56 10.56 10.56 10.56 0 10.56
TRKAW.US Troika Media Group Inc 20230725 0 0.041 0.041 0.035 0.035 17375 0.035 down down correct
TRMB.US Trimble Inc 20230725 0 53.11 53.96 53.11 53.81 680600 53.81 up down incorrect
TRMD.US TORM plc 20230725 0 23 23.78 22.99 23.34 306765 23.34 up up correct
TRMK.US Trustmark Corporation 20230725 0 23.89 23.98 23.45 23.64 226400 23.64 down down correct
TRMR.US Tremor International Ltd. American Depository Shares 20230725 0 7.189 7.495 7.189 7.42 36900 7.42 up up correct
TRNS.US Transcat Inc 20230725 0 84.13 85.21 84.13 84.2 22800 84.2 up down incorrect
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20230725 0 10.95 10.95 10.95 10.95 0 10.95
TRONU.US Corner Growth Acquisition Corp. 2 Units 20230725 0 11 11 11 11 0 11
TROO.US TROOPS Inc 20230725 0 4.53 4.67 4.52 4.6 2400 4.6 up up correct
TROW.US T. Rowe Price Group Inc 20230725 0 120.54 120.68 119 119.37 1038100 119.37 down down correct
TRS.US TriMas Corporation 20230725 0 27.83 28.93 27.8 28.44 323746 28.396 up up correct
TRST.US TrustCo Bank Corp NY 20230725 0 30.46 30.94 28.0267 29.78 80693 29.78 down up incorrect
TRTN.US PE 20230725 0 18.6 18.76 18.58 18.685 12009 18.685 up up correct
TRUE.US TrueCar Inc 20230725 0 2.25 2.335 2.25 2.27 91400 2.27 up down incorrect
TRUP.US Trupanion Inc 20230725 0 28.24 29.16 27.775 28.5 883700 28.5 up up correct
TRVG.US trivago N.V 20230725 0 1.39 1.43 1.39 1.42 57700 1.42 up up correct
TRVI.US Trevi Therapeutics Inc 20230725 0 2.32 2.33 2.25 2.26 72800 2.26 down down correct
TRVN.US Trevena Inc 20230725 0 0.99 0.995 0.96 0.982 79100 0.982 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20230725 0 9.78 9.85 9.52 9.58 67500 9.58 down down correct
TSBK.US Timberland Bancorp Inc 20230725 0 28.98 29.3 28.98 29.06 16732 28.8402 up up correct
TSCO.US Tractor Supply Company 20230725 0 210.17 214.33 208.59 212.72 2158764 212.72 up up correct
TSEM.US Tower Semiconductor Ltd 20230725 0 35 35.73 34.74 34.78 1151600 34.78 down up incorrect
TSHA.US Taysha Gene Therapies Inc 20230725 0 0.72 0.72 0.668 0.67 151700 0.67 down down correct
TSIFX.US TSIFX 20230725 0 8.5 8.5 8.5 8.5 0 8.5
TSLA.US Tesla Inc 20230725 0 272.38 272.9 265 265.28 112757297 265.28 down up incorrect
TSP.US TuSimple Holdings Inc 20230725 0 2.09 2.17 2 2.01 834600 2.01 down down correct
TSRI.US TSR Inc 20230725 0 7.13 7.13 7.13 7.13 149 7.13
TSVT.US 2seventy bio Inc 20230725 0 9.81 9.9 9.55 9.82 479100 9.82 up down incorrect
TTCF.US Tattooed Chef Inc 20230725 0 0.0662 0.095 0.0601 0.0701 898456 0.0701 up up correct
TTD.US The Trade Desk Inc 20230725 0 82.62 84.505 82.56 83.23 2884100 83.23 up up correct
TTEC.US TTEC Holdings Inc 20230725 0 32.71 33.59 32.61 33.35 212700 33.35 up up correct
TTEK.US Tetra Tech Inc 20230725 0 168.16 171.38 167.92 171.09 202918 170.8094 up up correct
TTGT.US TechTarget Inc 20230725 0 33.74 33.94 33.04 33.06 125400 33.06 down down correct
TTMI.US TTM Technologies Inc 20230725 0 14.01 14.35 14.01 14.24 457600 14.24 up up correct
TTNP.US Titan Pharmaceuticals Inc 20230725 0 0.51 0.53 0.51 0.52 28800 0.52 up up correct
TTOO.US T2 Biosystems Inc 20230725 0 0.095 0.113 0.094 0.112 56985700 0.112 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20230725 0 6.18 6.43 6.18 6.39 75700 6.39 up down incorrect
TTWO.US Take 20230725 0 149.69 151.44 149.54 151.03 666000 151.03 up up correct
TURN.US 180 Degree Capital Corp 20230725 0 4.57 4.65 4.5 4.51 3300 4.51 down down correct
TUSK.US Mammoth Energy Services Inc 20230725 0 4.93 4.94 4.79 4.82 170200 4.82 down down correct
TVTX.US Travere Therapeutics Inc 20230725 0 15.29 16.04 15.24 15.87 584701 15.87 up down incorrect
TW.US Tradeweb Markets Inc 20230725 0 74.68 75 73.3 74.23 721900 74.23 down down correct
TWCB.US Bilander Acquisition Corp. Class A Common Stock 20230725 0 10.24 10.24 10.24 10.24 0 10.24
TWCBU.US Bilander Acquisition Corp. Unit 20230725 0 10.2 10.2 10.2 10.2 0 10.2
TWCBW.US Bilander Acquisition Corp. Warrant 20230725 0 0.0015 0.0016 0.0015 0.0015 1748 0.0015
TWIN.US Twin Disc Incorporated 20230725 0 11.26 11.54 11.26 11.53 11428 11.53 up up correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20230725 0 6.84 6.96 6.79 6.85 447600 6.85 up down incorrect
TWLVU.US Twelve Seas Investment Company II 20230725 0 10.35 10.35 10.35 10.35 0 10.35
TWLVW.US Twelve Seas Investment Company II 20230725 0 0.0504 0.052 0.0504 0.052 1700 0.052 up up correct
TWNK.US Hostess Brands Inc 20230725 0 24.37 24.42 24.15 24.22 670500 24.22 down down correct
TWOU.US 2U Inc 20230725 0 4 4.05 3.76 3.77 661400 3.77 down down correct
TWST.US Twist Bioscience Corporation 20230725 0 25.21 25.96 25.01 25.39 446600 25.39 up up correct
TXG.US 10x Genomics Inc 20230725 0 59.39 61.92 59.39 60.86 664600 60.86 up down incorrect
TXMD.US TherapeuticsMD Inc 20230725 0 4.15 4.17 3.93 4.03 31500 4.03 down down correct
TXN.US Texas Instruments Incorporated 20230725 0 185 188.12 184.8 186.08 6267800 184.7817 up up correct
TXRH.US Texas Roadhouse Inc 20230725 0 113.26 114.08 112.23 112.4 1462668 112.4 down up incorrect
TYRA.US Tyra Biosciences Inc 20230725 0 15.69 15.69 14.79 15.28 51000 15.28 down down correct
TZOO.US Travelzoo 20230725 0 8.04 8.06 7.75 7.81 71300 7.81 down down correct
UAL.US United Airlines Holdings Inc 20230725 0 55.13 55.16 53.32 54.22 12127000 54.22 down up incorrect
UBCP.US United Bancorp Inc 20230725 0 11.87 11.87 11.65 11.7576 2176 11.7576 down down correct
UBFO.US United Security Bancshares 20230725 0 7.47 7.63 7.31 7.32 12800 7.32 down up incorrect
UBOH.US United Bancshares Inc 20230725 0 18.7 18.7 18.7 18.7 0 18.7
UBSI.US United Bankshares Inc 20230725 0 31.93 32.35 31.59 31.89 1225700 31.89 down down correct
UBX.US Unity Biotechnology Inc 20230725 0 2.75 2.8 2.61 2.65 98900 2.65 down down correct
UCBI.US United Community Banks Inc 20230725 0 28.9 29.01 28.38 28.57 659415 28.57 down up incorrect
UCBIO.US United Community Banks Inc 20230725 0 20.98 21.86 20.75 20.77 58600 20.77 down up incorrect
UCL.US uCloudlink Group Inc 20230725 0 2.73 3 2.715 2.86 9274 2.86 up down incorrect
UCTT.US Ultra Clean Holdings Inc 20230725 0 35.79 36.39 35.6 35.71 159800 35.71 down up incorrect
UDMY.US Udemy Inc. Common Stock 20230725 0 10.75 10.85 10.665 10.74 395900 10.74 down down correct
UEIC.US Universal Electronics Inc 20230725 0 11.1 11.14 10.97 10.98 71100 10.98 down up incorrect
UFCS.US United Fire Group Inc 20230725 0 23.46 23.8 23.38 23.43 55194 23.43 down down correct
UFPI.US UFP Industries Inc 20230725 0 98.77 101.16 98.5 99.58 283808 99.58 up up correct
UFPT.US UFP Technologies Inc 20230725 0 195.93 198.88 194.74 195.8 61400 195.8 down down correct
UG.US United 20230725 0 8.31 8.5 8.08 8.08 10800 8.08 down down correct
UGRO.US urban 20230725 0 1.371 1.41 1.3501 1.37 42131 1.37 down down correct
UHAL.US AMERCO 20230725 0 61.91 62.39 61.91 62.1 158100 62.1 up up correct
UK.US Ucommune International Ltd 20230725 0 0.371 0.4973 0.3372 0.3874 1642836 0.3874 up up correct
UKOMW.US Ucommune International Ltd 20230725 0 0.0287 0.03 0.0176 0.0176 1365 0.0176 down down correct
ULBI.US Ultralife Corporation 20230725 0 4.94 5.02 4.85 4.85 13900 4.85 down down correct
ULCC.US Frontier Group Holdings Inc 20230725 0 9.63 9.64 9.185 9.42 1925900 9.42 down down correct
ULH.US Universal Logistics Holdings Inc 20230725 0 31.53 31.76 30.82 31.04 31700 31.04 down down correct
ULTA.US Ulta Beauty Inc 20230725 0 453.54 456.58 447 451.64 1115400 451.64 down up incorrect
UMBF.US UMB Financial Corporation 20230725 0 68.89 70.26 68.05 68.86 484600 68.86 down down correct
UNAM.US Unico American Corporation 20230725 0 0.02 0.02 0.02 0.02 0 0.02
UNB.US Union Bankshares Inc 20230725 0 22.97 23.7 22.97 23.45 6700 23.1075 up up correct
UNCY.US Unicycive Therapeutics Inc. 20230725 0 1.27 1.27 1.18 1.21 70000 1.21 down down correct
UNIT.US Uniti Group Inc 20230725 0 5.15 5.179 5 5.03 1457700 5.03 down down correct
UNTY.US Unity Bancorp Inc 20230725 0 27.09 27.09 26.26 26.26 17213 26.26 down down correct
UONE.US Urban One Inc 20230725 0 5.72 5.78 5.64 5.64 17500 5.64 down down correct
UONEK.US Urban One Inc 20230725 0 5.7 5.76 5.58 5.63 9900 5.63 down down correct
UPC.US Universe Pharmaceuticals INC 20230725 0 0.3625 0.3625 0.331 0.3388 20103 2.0328 down down correct
UPLD.US Upland Software Inc 20230725 0 3.77 3.905 3.73 3.73 230243 3.73 down down correct
UPST.US Upstart Holdings Inc 20230725 0 55.16 65.98 54.71 62.99 24504000 62.99 up up correct
UPTDU.US TradeUP Acquisition Corp. Unit 20230725 0 10.5 10.5 10.5 10.5 0 10.5
UPWK.US Upwork Inc 20230725 0 9.96 10.05 9.88 9.9 1029600 9.9 down up incorrect
URBN.US Urban Outfitters Inc 20230725 0 34.42 34.52 34.05 34.09 935200 34.09 down up incorrect
URGN.US UroGen Pharma Ltd 20230725 0 9.1 9.1 8.7 8.84 133800 8.84 down down correct
UROY.US Uranium Royalty Corp 20230725 0 2.06 2.17 2.05 2.16 382400 2.16 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20230725 0 15.04 15.49 14.93 15.07 87900 15.07 up up correct
USAU.US U.S. Gold Corp 20230725 0 4.34 4.42 4.315 4.39 24121 4.39 up down incorrect
USCB.US US Century Bank 20230725 0 11.63 12 11.5 11.62 19800 11.62 down down correct
USCTU.US TKB Critical Technologies 1 Unit 20230725 0 10.62 10.62 10.62 10.62 0 10.62
USEG.US U.S. Energy Corp 20230725 0 1.64 1.64 1.5 1.5 117100 1.5 down down correct
USIO.US Usio Inc 20230725 0 1.71 1.71 1.66 1.66 4700 1.66 down down correct
USLM.US United States Lime & Minerals Inc 20230725 0 206.56 209 205.08 209 9160 208.8057 up up correct
USQIX.US USQ Core Real Estate Fund 20230725 0 26.56 26.56 26.56 26.56 0 26.56
USQSX.US USQ Core Real Estate Fund 20230725 0 26.62 26.62 26.62 26.62 0 26.62
UTHR.US United Therapeutics Corporation 20230725 0 243.91 246.36 243.91 244.6 287600 244.6 up up correct
UTMD.US Utah Medical Products Inc 20230725 0 94.08 95.62 94.08 95.34 10000 95.34 up down incorrect
UTME.US United Time Technology Co. Ltd 20230725 0 0.57 0.571 0.5 0.518 515500 0.518 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20230725 0 0.264 0.264 0.255 0.255 106100 0.255 down down correct
UTSI.US UTStarcom Holdings Corp 20230725 0 3.8 3.81 3.71 3.71 600 3.71 down down correct
UVSP.US Univest Financial Corporation 20230725 0 19.72 20.1 19.135 19.72 120115 19.5138
UXIN.US Uxin Limited 20230725 0 1.75 1.77 1.67 1.69 221600 1.69 down down correct
VABK.US Virginia National Bankshares Corporation 20230725 0 32.51 34.69 32.18 34.2 17189 34.2 up up correct
VACC.US Vaccitech plc 20230725 0 2.21 2.29 2.2 2.2 5200 2.2 down down correct
VALN.US Valneva SE 20230725 0 15.12 15.17 14.715 14.715 5400 14.715 down down correct
VALU.US Value Line Inc 20230725 0 48.9 48.94 48.9 48.94 2400 48.7017 up down incorrect
VAQC.US Vector Acquisition Corporation II 20230725 0 10.3 10.3 10.3 10.3 100 10.3
VAXX.US Vaxxinity Inc. Class A Common Stock 20230725 0 2.75 2.825 2.52 2.56 119600 2.56 down down correct
VBFC.US Village Bank and Trust Financial Corp 20230725 0 46.55 47.5 46.55 47.49 800 47.49 up up correct
VBIV.US VBI Vaccines Inc 20230725 0 1.38 1.38 1.27 1.29 497600 1.29 down down correct
VBLT.US Vascular Biogenics Ltd 20230725 0 0.295 0.31 0.283 0.3 2229800 0.3 up up correct
VBNK.US VersaBank Common Shares 20230725 0 8.7 8.87 8.592 8.87 5700 8.87 up down incorrect
VBTX.US Veritex Holdings Inc 20230725 0 20.66 20.7 20.22 20.49 531037 20.3012 down down correct
VC.US Visteon Corporation 20230725 0 154.25 154.81 152.6 153.91 261200 153.91 down down correct
VCEL.US Vericel Corporation 20230725 0 38.22 38.66 37.32 37.4 389400 37.4 down down correct
VCMIX.US Versus Capital Multi 20230725 0 27.16 27.16 27.16 27.16 0 27.16
VCNX.US Vaccinex Inc 20230725 0 0.29 0.29 0.28 0.28 164500 0.28 down up incorrect
VCRRX.US Versus Capital Real Assets Fund LLC 20230725 0 27.88 27.88 27.88 27.88 0 27.88
VCTR.US Victory Capital Holdings Inc 20230725 0 34.18 34.54 33.81 34.04 670800 34.04 down down correct
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20230725 0 10.3 10.3 10.3 10.3 500 10.3
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20230725 0 10.3 10.3 10.3 10.3 100 10.3
VCYT.US Veracyte Inc 20230725 0 27.54 28.645 27.28 28.53 425700 28.53 up down incorrect
VECO.US Veeco Instruments Inc 20230725 0 26.31 26.82 26.2 26.57 212100 26.57 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20230725 0 2.25 2.25 2.155 2.2 14800 2.2 down down correct
VEON.US VEON Ltd 20230725 0 18.02 18.05 17.88 17.9 29300 17.9 down down correct
VERA.US Vera Therapeutics Inc 20230725 0 15.57 16.03 15.38 15.79 267300 15.79 up up correct
VERB.US Verb Technology Company Inc 20230725 0 1.18 1.21 1.16 1.2 18700 1.2 up up correct
VERI.US Veritone Inc 20230725 0 4.09 4.103 3.94 3.95 279800 3.95 down down correct
VERO.US Venus Concept Inc 20230725 0 1.952 2.06 1.952 2.06 1700 2.06 up up correct
VERU.US Veru Inc 20230725 0 1.25 1.28 1.18 1.19 949700 1.19 down up incorrect
VERV.US Verve Therapeutics Inc. Common Stock 20230725 0 20.7 21.04 20.3 20.74 440700 20.74 up up correct
VERX.US Vertex Inc 20230725 0 19.64 20.41 19.64 20.16 313800 20.16 up down incorrect
VERY.US Vericity Inc 20230725 0 7.2 7.48 7.2 7.45 1400 7.45 up up correct
VEV.US Vicinity Motor Corp. Common Stock 20230725 0 1.07 1.15 1.04 1.11 129600 1.11 up up correct
VFF.US Village Farms International Inc 20230725 0 0.65 0.656 0.585 0.59 668600 0.59 down down correct
VFLEX.US VFLEX 20230725 0 26.48 26.48 26.48 26.48 0 26.3255
VHNAU.US Vahanna Tech Edge Acquisition I Corp. Units 20230725 0 10.71 10.71 10.71 10.71 0 10.71
VIA.US Via Renewables Inc 20230725 0 7.82 9.8838 7.68 9.31 139525 9.31 up up correct
VIASP.US Via Renewables Inc 20230725 0 13.95 15.17 13.61 14.89 57600 14.89 up up correct
VIAV.US Viavi Solutions Inc 20230725 0 10.92 11.02 10.85 10.95 1109592 10.95 up up correct
VICR.US Vicor Corporation 20230725 0 59 60.31 58.41 59.41 521300 59.41 up up correct
VIEW.US View Inc 20230725 0 0.135 0.1375 0.1302 0.1309 17725 7.854 down up incorrect
VIEWW.US View Inc 20230725 0 0.01 0.0119 0.01 0.0116 7899 0.0116 up up correct
VIIAU.US 7GC & Co. Holdings Inc 20230725 0 10.57 10.58 10.53 10.532 1500 10.532 down down correct
VINC.US Vincerx Pharma Inc 20230725 0 1.176 1.186 1 1 167300 1 down down correct
VINO.US Gaucho Group Holdings Inc 20230725 0 0.55 0.58 0.545 0.578 19200 0.578 up up correct
VINP.US Vinci Partners Investments Ltd 20230725 0 10.09 10.31 9.95 9.95 39500 9.7455 down down correct
VIOT.US Viomi Technology Co. Ltd 20230725 0 1.01 1.04 0.95 1.03 103300 1.03 up up correct
VIR.US Vir Biotechnology Inc 20230725 0 14 14.244 13.92 13.99 1450200 13.99 down down correct
VIRC.US Virco Mfg. Corporation 20230725 0 4.25 4.45 4.25 4.35 50100 4.35 up up correct
VIRI.US Virios Therapeutics Inc 20230725 0 2.19 2.19 2.11 2.15 293200 2.15 down down correct
VIRT.US Virtu Financial Inc 20230725 0 18.69 18.73 18.45 18.51 1109500 18.51 down down correct
VIRX.US Viracta Therapeutics Inc 20230725 0 1.49 1.49 1.44 1.45 57800 1.45 down down correct
VISL.US Vislink Technologies Inc 20230725 0 5.81 6.16 5.77 5.77 4300 5.77 down down correct
VITL.US Vital Farms Inc 20230725 0 10.82 10.82 10.58 10.69 238600 10.69 down down correct
VIVE.US Viveve Medical Inc 20230725 0 0.002 0.002 0.002 0.002 2000 0.002
VJET.US voxeljet AG 20230725 0 1.65 1.65 1.55 1.56 18100 1.56 down down correct
VKTX.US Viking Therapeutics Inc 20230725 0 14.49 14.81 14.41 14.49 997800 14.49
VLCN.US Volcon Inc. Common stock 20230725 0 0.58 0.59 0.572 0.573 200600 0.573 down down correct
VLGEA.US Village Super Market Inc 20230725 0 23.81 23.81 23.34 23.5 22500 23.5 down down correct
VLN.US WT 20230725 0 0.1589 0.159 0.1464 0.1464 7900 0.1464 down down correct
VLY.US Valley National Bancorp 20230725 0 9.74 10.01 9.66 9.75 10088400 9.75 up up correct
VLYPO.US Valley National Bancorp 20230725 0 24.386 24.4 24.03 24.03 21244 24.03 down down correct
VLYPP.US Valley National Bancorp 20230725 0 20.18 20.45 20 20.22 27233 20.22 up down incorrect
VMAR.US Vision Marine Technologies Inc 20230725 0 3.7 4.03 3.7 3.81 76800 3.81 up down incorrect
VMD.US Viemed Healthcare Inc 20230725 0 8.95 9.08 8.81 8.93 72500 8.93 down down correct
VMEO.US Vimeo Inc 20230725 0 3.85 3.89 3.773 3.79 769300 3.79 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20230725 0 6.46 6.47 6.36 6.4 387400 6.4 down up incorrect
VNET.US 21Vianet Group Inc 20230725 0 2.8 2.88 2.74 2.76 1467500 2.76 down down correct
VNO.US PO 20230725 0 13.56 13.8099 13.54 13.55 16871 13.55 down down correct
VNOM.US Viper Energy Partners LP 20230725 0 26.75 27.08 26.55 26.91 446609 26.5791 up up correct
VOD.US Vodafone Group Plc 20230725 0 9.84 9.84 9.73 9.79 5484200 9.79 down down correct
VOR.US Vor Biopharma Inc 20230725 0 3.12 3.15 2.88 2.89 105000 2.89 down down correct
VOXX.US VOXX International Corporation 20230725 0 9.33 9.48 9.3 9.34 69400 9.34 up up correct
VQS.US Viq Solutions Inc 20230725 0 0.323 0.3362 0.3201 0.3246 67400 0.3246 up up correct
VRA.US Vera Bradley Inc 20230725 0 6.3 6.37 6.23 6.24 93200 6.24 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20230725 0 3.79 3.88 3.57 3.65 14200 3.65 down up incorrect
VRAY.US ViewRay Inc 20230725 0 0.0397 0.0397 0.0245 0.025 108502701 0.025 down up incorrect
VRCA.US Verrica Pharmaceuticals Inc 20230725 0 5.62 5.89 5.31 5.32 1692100 5.32 down down correct
VRDN.US Viridian Therapeutics Inc 20230725 0 20.01 20.02 18.96 18.97 672805 18.97 down down correct
VREX.US Varex Imaging Corporation 20230725 0 23.05 23.06 22.71 22.79 221800 22.79 down down correct
VRM.US Vroom Inc 20230725 0 2.16 2.35 2.09 2.25 7316500 2.25 up up correct
VRME.US VerifyMe Inc 20230725 0 1.27 1.34 1.255 1.27 11300 1.27
VRNA.US Verona Pharma plc 20230725 0 20.5 20.793 19.82 19.86 229500 19.86 down up incorrect
VRNS.US Varonis Systems Inc 20230725 0 26.3 27.14 26.3 26.91 615600 26.91 up up correct
VRNT.US Verint Systems Inc 20230725 0 37.18 37.69 37.12 37.48 463500 37.48 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20230725 0 0.898 0.898 0.84 0.84 27400 0.84 down down correct
VRRM.US Verra Mobility Corporation 20230725 0 20.37 20.75 20.36 20.68 733800 20.68 up down incorrect
VRSK.US Verisk Analytics Inc 20230725 0 232.8 238.18 232.74 236.92 1058700 236.92 up up correct
VRSN.US VeriSign Inc 20230725 0 211.42 212.55 210.77 211.05 517300 211.05 down down correct
VRTS.US Virtus Investment Partners Inc 20230725 0 217.93 223.1 216.81 216.97 44300 215.2719 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20230725 0 355 358.47 352.52 358.06 1359900 358.06 up up correct
VS.US Versus Systems Inc 20230725 0 0.41 0.429 0.4021 0.4108 63500 0.4108 up up correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20230725 0 11.275 11.275 11.275 11.275 0 11.275
VSAT.US Viasat Inc 20230725 0 30.92 31.05 29.85 30.32 796400 30.32 down down correct
VSEC.US VSE Corporation 20230725 0 52.12 53.55 51.75 53.41 146700 53.41 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20230725 0 5.89 5.89 5.89 5.89 0 5.8461
VSLCX.US Invesco Senior Loan Fund Class C 20230725 0 5.9 5.9 5.9 5.9 0 5.8596
VSLYX.US If Inv Snr Fnd Y 20230725 0 5.89 5.89 5.89 5.89 0 5.8449
VSSYW.US Versus Systems Inc 20230725 0 0.027 0.027 0.027 0.027 0 0.027
VSTA.US Vasta Platform Limited 20230725 0 3.545 3.545 3.41 3.4228 6033 3.4228 down up incorrect
VSTM.US Verastem Inc 20230725 0 9.73 9.87 9.42 9.46 92000 9.46 down down correct
VTGN.US VistaGen Therapeutics Inc 20230725 0 1.84 1.89 1.71 1.71 110500 1.71 down down correct
VTNR.US Vertex Energy Inc 20230725 0 5.46 5.5 4.97 4.985 11810700 4.985 down down correct
VTRS.US Viatris Inc 20230725 0 10.55 10.595 10.35 10.41 7859946 10.2981 down down correct
VTRU.US Vitru Limited 20230725 0 16.9 17.32 16.19 17 23834 17 up up correct
VTSI.US VirTra Inc 20230725 0 7.55 7.62 7.41 7.51 38800 7.51 down down correct
VTVT.US vTv Therapeutics Inc 20230725 0 0.69 0.69 0.66 0.66 39800 0.66 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20230725 0 35.8 36 35.14 35.38 398000 35.38 down up incorrect
VUZI.US Vuzix Corporation 20230725 0 5.17 5.26 5.07 5.22 515100 5.22 up up correct
VVOS.US Vivos Therapeutics Inc 20230725 0 0.31 0.31 0.29 0.293 139800 0.293 down down correct
VVPR.US VivoPower International PLC 20230725 0 0.615 0.646 0.61 0.611 71700 0.611 down down correct
VWE.US Vintage Wine Estates Inc 20230725 0 1 1.09 0.99 0.99 406100 0.99 down down correct
VXRT.US Vaxart Inc 20230725 0 0.79 0.8 0.76 0.765 853649 0.765 down down correct
VYGR.US Voyager Therapeutics Inc 20230725 0 9.14 9.2 8.9 8.95 267100 8.95 down down correct
VYNE.US VYNE Therapeutics Inc 20230725 0 3.92 3.974 3.7 3.7 17800 3.7 down down correct
VYNT.US Vyant Bio Inc 20230725 0 0.25 0.2501 0.2495 0.25 21405 0.25
WABC.US Westamerica Bancorporation 20230725 0 47.76 48.81 47.67 48.21 191580 47.7774 up up correct
WAFD.US Washington Federal Inc 20230725 0 30.21 30.82 30 30.06 384429 29.783 down down correct
WAFDP.US Washington Federal Inc 20230725 0 14.7 14.82 14.64 14.72 34900 14.72 up up correct
WAFU.US Wah Fu Education Group Limited 20230725 0 2.19 2.22 2.15 2.18 7400 2.18 down up incorrect
WAL.US PA 20230725 0 16.4899 16.4899 15.52 15.69 38872 15.69 down down correct
WALD.US Waldencast Acquisition Corp 20230725 0 6.27 6.56 5.6 5.67 84900 5.67 down down correct
WALDW.US Waldencast Acquisition Corp 20230725 0 0.448 0.49 0.448 0.49 1100 0.49 up up correct
WASH.US Washington Trust Bancorp Inc 20230725 0 30.01 30.31 28.57 29.36 312800 29.36 down down correct
WATT.US Energous Corporation 20230725 0 0.23 0.23 0.2084 0.2085 30374 4.17 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20230725 0 2.6 2.69 2.52 2.58 104800 2.58 down down correct
WB.US Weibo Corporation 20230725 0 14.68 14.98 14.15 14.24 971300 14.24 down down correct
WBA.US Walgreens Boots Alliance Inc 20230725 0 30.64 30.74 30.365 30.69 6046597 30.1476 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20230725 0 33.04 33.41 32.941 33.15 244600 33.15 up down incorrect
WDAY.US Workday Inc 20230725 0 223.48 228.65 223.15 227.4 1257300 227.4 up up correct
WDC.US Western Digital Corporation 20230725 0 39.04 39.14 38.39 38.64 2659800 38.64 down down correct
WDFC.US WD 20230725 0 222.4 227.54 221.81 226.65 96300 226.65 up down incorrect
WEFCX.US Wildermuth Endowment Strategy Fund Class 20230725 0 9.32 9.32 9.32 9.32 0 9.32
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20230725 0 10.05 10.05 10.05 10.05 0 10.05
WEJO.US Wejo Group Limited Common Shares 20230725 0 0.023 0.0329 0.023 0.0319 657227 0.0319 up up correct
WEJOW.US Wejo Group Limited Warrant 20230725 0 0.1495 0.1495 0.1495 0.1495 0 0.1495
WEN.US The Wendy's Company 20230725 0 21.38 21.53 21.28 21.31 1791936 21.31 down down correct
WERN.US Werner Enterprises Inc 20230725 0 45.77 46.14 45.62 45.72 445800 45.72 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20230725 0 9.92 9.92 9.92 9.92 0 9.92
WEYS.US Weyco Group Inc 20230725 0 27.09 27.4351 27.055 27.16 8708 26.8953 up up correct
WFC.US PD 20230725 0 17.11 17.16 17.05 17.1 60166 17.1 down down correct
WFCF.US Where Food Comes From Inc 20230725 0 13.67 14.25 13.67 14.13 3300 14.13 up up correct
WFCPX.US Wells Fargo & Co Non 20230725 0 16.8 16.8 16.8 16.8 0 16.8
WFRD.US Weatherford International plc Ordinary Shares 20230725 0 76.68 78.885 76.43 77.83 779000 77.83 up down incorrect
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20230725 0 22.17 22.255 22.16 22.255 800 22.255 up down incorrect
WHF.US WhiteHorse Finance Inc 20230725 0 13.19 13.38 13.16 13.2 56800 13.2 up down incorrect
WHLM.US Wilhelmina International Inc 20230725 0 3.31 3.69 3.31 3.69 12000 3.69 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20230725 0 0.6 0.665 0.6 0.665 260 6.65 up down incorrect
WHLRD.US Wheeler Real Estate Investment Trust Inc 20230725 0 12 12 12 12 24 12
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20230725 0 46.871 46.871 46.871 46.871 0 46.871
WHLRP.US Wheeler Real Estate Investment Trust Inc 20230725 0 1.57 1.625 1.57 1.625 600 1.625 up up correct
WILC.US G. Willi 20230725 0 12.65 12.65 12.46 12.56 1300 12.56 down down correct
WIMI.US WiMi Hologram Cloud Inc 20230725 0 1.11 1.11 1.06 1.07 262900 1.07 down down correct
WINA.US Winmark Corporation 20230725 0 363.72 367.88 362.58 363.88 9381 363.0983 up up correct
WING.US Wingstop Inc 20230725 0 184.22 186.09 183.3 185.12 351897 184.87 up up correct
WINT.US Windtree Therapeutics Inc 20230725 0 1.42 1.43 1.35 1.4 107400 1.4 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20230725 0 10.85 10.85 10.85 10.85 100 10.85
WINVU.US WinVest Acquisition Corp Unit 20230725 0 10.88 10.88 10.88 10.88 0 10.88
WIRE.US Encore Wire Corporation 20230725 0 162.72 164.37 159.16 161.09 488300 161.09 down down correct
WISA.US Summit Wireless Technologies Inc 20230725 0 1.29 1.38 1.27 1.34 472400 1.34 up up correct
WISH.US ContextLogic Inc 20230725 0 8.51 8.66 8.095 8.12 684800 8.12 down up incorrect
WIX.US Wix.com Ltd 20230725 0 84.88 85.79 84.44 84.97 612700 84.97 up up correct
WKEY.US WISeKey International Holding AG 20230725 0 4.01 4.442 4 4.16 33000 4.16 up up correct
WKHS.US Workhorse Group Inc 20230725 0 1.19 1.195 1.11 1.12 6181500 1.12 down down correct
WKME.US WalkMe Ltd. Ordinary Shares 20230725 0 8.73 9.08 8.57 8.8 70600 8.8 up up correct
WKSP.US Worksport Ltd. Common Stock 20230725 0 4.237 4.33 4.01 4.2 506900 4.2 down down correct
WKSPW.US Worksport Ltd. Warrant 20230725 0 0.3513 0.5999 0.3513 0.5254 120795 0.5254 up up correct
WLDN.US Willdan Group Inc 20230725 0 19.16 19.47 18.95 19.24 10300 19.24 up up correct
WLFC.US Willis Lease Finance Corporation 20230725 0 41.64 41.64 40.7 40.9 6600 40.9 down down correct
WMG.US Warner Music Group Corp 20230725 0 30.41 30.69 29.9 30.12 1546523 29.9618 down down correct
WMPN.US William Penn Bancorporation 20230725 0 10.82 10.88 10.72 10.72 8300 10.6903 down down correct
WNEB.US Western New England Bancorp Inc 20230725 0 6.51 6.51 6.4 6.41 9435 6.3418 down up incorrect
WNW.US Wunong Net Technology Company Limited 20230725 0 0.1805 0.1909 0.1805 0.1855 41322 0.1855 up up correct
WOOF.US Petco Health and Wellness Company Inc 20230725 0 8.22 8.22 7.98 8 1931600 8 down down correct
WORX.US SCWorx Corp 20230725 0 0.246 0.25 0.234 0.249 221400 0.249 up up correct
WPRT.US Westport Fuel Systems Inc 20230725 0 10.29 10.57 9.88 9.89 67600 9.89 down down correct
WRAP.US Wrap Technologies Inc 20230725 0 1.93 1.94 1.82 1.85 184500 1.85 down up incorrect
WRLD.US World Acceptance Corporation 20230725 0 151.1 154.05 149.93 152.89 26500 152.89 up up correct
WSBC.US WesBanco Inc 20230725 0 28.3 28.43 27.83 27.93 168935 27.93 down down correct
WSBCP.US WesBanco Inc 20230725 0 23.5 23.645 23.3 23.3 4500 22.8859 down down correct
WSBF.US Waterstone Financial Inc 20230725 0 15.07 15.07 14.7 14.74 43300 14.74 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20230725 0 47.24 47.78 47.24 47.66 1123100 47.66 up up correct
WSFS.US WSFS Financial Corporation 20230725 0 45.4 45.4 41.28 41.56 287547 41.4132 down down correct
WTBA.US West Bancorporation Inc 20230725 0 19.5951 20.13 19.56 19.56 9404 19.309 down down correct
WTER.US The Alkaline Water Company Inc 20230725 0 1.5 1.54 1.485 1.49 70000 1.49 down down correct
WTFC.US Wintrust Financial Corporation 20230725 0 83.78 84.6 82.82 83.2 501665 82.803 down up incorrect
WTFCM.US Wintrust Financial Corporation 20230725 0 23.174 23.442 22.8 22.9 4500 22.9 down down correct
WTFCP.US Wintrust Financial Corporation 20230725 0 23.87 23.94 23.56 23.56 81500 23.56 down down correct
WTW.US Weight Watchers International Inc 20230725 0 231 233.79 231 233 469800 233 up up correct
WVE.US Wave Life Sciences Ltd 20230725 0 4.18 4.21 3.87 3.91 268900 3.91 down down correct
WVFC.US WVS Financial Corp 20230725 0 12.34 12.34 12.34 12.34 507 12.2401
WVVI.US Willamette Valley Vineyards Inc 20230725 0 6.59 6.59 5.97 6.15 9500 6.15 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20230725 0 4.73 4.73 4.73 4.73 100 4.73
WW.US WW International Inc 20230725 0 9.13 9.94 9.08 9.93 6756300 9.93 up down incorrect
WWACU.US Worldwide Webb Acquisition Corp. Unit 20230725 0 10.41 10.41 10.41 10.41 0 10.41
WWD.US Woodward Inc 20230725 0 119.33 120.15 118.245 120.15 202312 119.9426 up up correct
WYNN.US Wynn Resorts Limited 20230725 0 108.5 109.25 107.2 108.84 1269982 108.5529 up up correct
XAIR.US Beyond Air Inc 20230725 0 3.7 3.72 3.46 3.49 636700 3.49 down down correct
XBIO.US Xenetic Biosciences Inc 20230725 0 4.31 4.352 4.07 4.17 9300 4.17 down down correct
XBIOW.US Xenetic Biosciences Inc 20230725 0 10.34 10.34 10.34 10.34 0 10.34
XBIT.US XBiotech Inc 20230725 0 5.23 5.302 5.23 5.23 19900 5.23
XCAPX.US ACAP Strategic Fund 20230725 0 17.5 17.5 17.5 17.5 0 17.5
XCUR.US Exicure Inc 20230725 0 1.02 1.02 0.99 0.996 28300 0.996 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20230725 0 13.08 13.08 13.08 13.08 0 13.08
XEL.US Xcel Energy Inc 20230725 0 65.07 65.36 64.82 64.96 3247045 64.96 down down correct
XELA.US Exela Technologies Inc 20230725 0 5.25 5.78 5.15 5.52 591440 5.52 up up correct
XELB.US Xcel Brands Inc 20230725 0 1.35 1.44 1.341 1.39 63100 1.39 up up correct
XENE.US Xenon Pharmaceuticals Inc 20230725 0 36.25 37.12 36.04 36.49 322500 36.49 up up correct
XERS.US Xeris Pharmaceuticals Inc 20230725 0 2.5 2.52 2.4 2.41 670600 2.41 down up incorrect
XFINU.US ExcelFin Acquisition Corp Unit 20230725 0 10.47 10.47 10.47 10.47 400 10.47
XFOR.US X4 Pharmaceuticals Inc 20230725 0 1.75 1.81 1.72 1.79 1237800 1.79 up up correct
XGEIX.US Guggenheim Energy & Income Fund 20230725 0 613.42 613.42 613.42 613.42 0 613.42
XGN.US Exagen Inc 20230725 0 2.58 2.646 2.4 2.42 30200 2.42 down down correct
XILSX.US Pioneer ILS Interval Fund 20230725 0 8.77 8.77 8.77 8.77 0 8.77
XLO.US Xilio Therapeutics Inc. Common Stock 20230725 0 2.83 2.83 2.64 2.83 4100 2.83
XMTR.US Xometry Inc. Class A Common Stock 20230725 0 21.2 21.375 20.73 20.92 331100 20.92 down down correct
XNCR.US Xencor Inc 20230725 0 24.21 24.3 23.82 23.92 260900 23.92 down down correct
XNET.US Xunlei Limited 20230725 0 1.94 2.04 1.92 1.95 61200 1.95 up up correct
XOMA.US XOMA Corporation 20230725 0 15.9 16 15.285 15.45 25948 15.45 down down correct
XOMAO.US XOMA Corporation 20230725 0 23.747 23.97 23.747 23.921 1800 23.921 up down incorrect
XOMAP.US XOMA Corporation 20230725 0 24.69 24.72 24.5 24.64 1500 24.64 down down correct
XONE.US The ExOne Company 20230725 0 49.7 49.71 49.68 49.69 71600 49.5461 down down correct
XOS.US Xos Inc 20230725 0 0.39 0.394 0.37 0.371 103500 0.371 down down correct
XOSWW.US Xos Equity Warrants 20230725 0 0.0448 0.0449 0.0366 0.0395 5155 0.0395 down down correct
XP.US XP Inc 20230725 0 27.33 27.67 26.5 26.72 3938400 26.72 down down correct
XPAX.US XPAC Acquisition Corp. Class A Ordinary Shares 20230725 0 10.45 10.55 10.38 10.39 137377 10.39 down down correct
XPAXU.US XPAC Acquisition Corp. Unit 20230725 0 10.31 10.3407 10.29 10.3101 2800 10.3101 up down incorrect
XPAXW.US XPAC Acquisition Corp. Warrant 20230725 0 0.065 0.07 0.065 0.0699 19011 0.0699 up down incorrect
XPEL.US XPEL Inc 20230725 0 79.27 79.96 77.62 77.85 103200 77.85 down down correct
XPER.US Xperi Holding Corporation 20230725 0 12.41 12.61 12.24 12.31 118400 12.31 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20230725 0 5.89 5.89 5.89 5.89 0 5.8449
XRAY.US DENTSPLY SIRONA Inc 20230725 0 40.31 40.69 40.15 40.57 1099200 40.57 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20230725 0 0.709 0.731 0.694 0.717 42300 0.717 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20230725 0 15.58 17.18 15.52 16.36 4401600 16.36 up down incorrect
XSIAX.US ING Senior Incm Fd Cl A 20230725 0 9.68 9.68 9.68 9.68 0 9.6124
XSICX.US Voya Senior Income Fund Class 20230725 0 9.65 9.65 9.65 9.65 0 9.5864
XSIIX.US ING Senior Incm Fd 20230725 0 9.63 9.63 9.63 9.63 0 9.5603
XSIWX.US ING Senior Incm Fd 20230725 0 9.68 9.68 9.68 9.68 0 9.6103
XSLCX.US Invesco Senior Loan Fund Class 20230725 0 5.88 5.88 5.88 5.88 0 5.8357
XTLB.US XTL Biopharmaceuticals Ltd 20230725 0 0.85 0.92 0.75 0.87 68000 0.87 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20230725 0 3.04 3.04 2.778 2.92 1677700 2.92 down down correct
YELL.US Yellow Corporation 20230725 0 1.36 1.47 1.01 1.03 7254300 1.03 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20230725 0 0.868 0.87 0.83 0.849 30800 0.849 down down correct
YI.US 111 Inc 20230725 0 3.27 3.31 3.09 3.12 73700 3.12 down down correct
YJ.US Yunji Inc 20230725 0 1.24 1.26 1.12 1.12 48400 1.12 down down correct
YMAB.US Y 20230725 0 6.32 6.42 6.02 6.09 197600 6.09 down down correct
YNDX.US Yandex N.V 20230725 0 18.94 18.94 18.94 18.94 1 18.94
YORW.US The York Water Company 20230725 0 42.07 42.21 41.79 42.12 25600 42.12 up up correct
YQ.US 17 Education & Technology Group Inc 20230725 0 0.951 0.99 0.93 0.94 14100 0.94 down up incorrect
YTEN.US Yield10 Bioscience Inc 20230725 0 1.9 1.9 1.84 1.84 11900 1.84 down down correct
YTRA.US Yatra Online Inc 20230725 0 2 2.01 1.98 1.98 42800 1.98 down up incorrect
YVR.US Liquid Media Group Ltd 20230725 0 0.169 0.173 0.161 0.169 62310 0.676
YY.US JOYY Inc 20230725 0 34.12 34.49 33.22 33.38 365800 33.38 down down correct
Z.US Zillow Group Inc 20230725 0 53.49 54.24 53.23 53.29 1213200 53.29 down down correct
ZBRA.US Zebra Technologies Corporation 20230725 0 302.72 307.07 300.79 301.43 320100 301.43 down down correct
ZCMD.US Zhongchao Inc 20230725 0 1.24 1.24 1.205 1.225 2800 1.225 down down correct
ZD.US Ziff Davis Inc. 20230725 0 70.83 71.68 70.53 71.23 216900 71.23 up down incorrect
ZENV.US Zenvia Inc. Class A Common Stock 20230725 0 0.823 0.89 0.805 0.84 52400 0.84 up down incorrect
ZEUS.US Olympic Steel Inc 20230725 0 53.88 55.89 53.79 55.38 70392 55.38 up up correct
ZG.US Zillow Group Inc 20230725 0 52.41 53.28 52.19 52.24 425000 52.24 down down correct
ZI.US ZoomInfo Technologies Inc 20230725 0 25.81 25.84 25.05 25.27 4730800 25.27 down down correct
ZINGU.US FTAC Zeus Acquisition Corp. Unit 20230725 0 10.46 10.46 10.46 10.46 200 10.46
ZION.US Zions Bancorporation National Association 20230725 0 37.53 37.59 35.423 35.78 5271296 35.3694 down up incorrect
ZIONL.US ZIONL 20230725 0 25.15 25.18 24.8 24.8 9400 24.8 down down correct
ZIONO.US Zions Bancorporation National Association 20230725 0 25.25 25.37 25.2 25.23 23700 25.23 down down correct
ZIONP.US Zions Bancorporation National Association 20230725 0 19.35 19.525 19.35 19.525 1799 19.525 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20230725 0 1.85 1.9 1.74 1.9 9619 1.9 up up correct
ZIVOW.US Zivo Bioscience Inc. Warrants 20230725 0 0.55 0.55 0.548 0.548 4900 0.548 down down correct
ZKIN.US ZK International Group Co. Ltd 20230725 0 0.633 0.655 0.625 0.649 9800 0.649 up up correct
ZLAB.US Zai Lab Limited 20230725 0 30.95 31.33 30 30.46 274500 30.46 down down correct
ZM.US Zoom Video Communications Inc 20230725 0 69.95 70.605 69.28 69.33 2341000 69.33 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20230725 0 25.69 25.92 25.45 25.59 218600 25.59 down down correct
ZS.US Zscaler Inc 20230725 0 153.83 156.375 151.1 155.21 2895500 155.21 up up correct
ZUMZ.US Zumiez Inc 20230725 0 18.63 18.76 18.23 18.53 258200 18.53 down down correct
ZVZZT.US NASDAQ TEST STOCK 20230725 0 24.07 29.54 13.69 29.54 98985 29.54 up down incorrect
ZYNE.US Zynerba Pharmaceuticals Inc 20230725 0 0.3601 0.3726 0.3535 0.356 114710 0.356 down up incorrect
ZYXI.US Zynex Inc 20230725 0 9.19 9.5 9.19 9.44 153077 9.44 up down incorrect

CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.