CollectAI

close-nasdaq_stocks

2023/07/26

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20230726 0 6.3 6.3 6.3 6.3 0 6.3
AACG.US ATA Creativity Global 20230726 0 1.33 1.39 1.32 1.34 7000 1.34 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20230726 0 10.56 10.57 10.56 10.57 3200 10.57 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20230726 0 10.53 10.53 10.53 10.53 0 10.53
AACIW.US Armada Acquisition Corp. I Warrant 20230726 0 0.0691 0.0691 0.0691 0.0691 695 0.0691
AADI.US Aadi Bioscience Inc 20230726 0 5.7 5.86 5.7 5.76 147500 5.76 up up correct
AAIDX.US AAIDX 20230726 0 19.69 19.69 19.69 19.69 0 19.69
AAL.US American Airlines Group Inc 20230726 0 16.72 16.9 16.51 16.76 21833000 16.76 up up correct
AAME.US Atlantic American Corporation 20230726 0 1.89 1.94 1.885 1.94 3371 1.9184 up down incorrect
AAOI.US Applied Optoelectronics Inc 20230726 0 8.52 8.78 7.89 7.95 1700600 7.95 down down correct
AAON.US AAON Inc 20230726 0 101.01 104.17 99.92 101.09 489226 67.3933 up up correct
AAPL.US Apple Inc 20230726 0 193.67 195.64 193.32 194.5 47471900 194.2377 up up correct
AATC.US Image Sensing Systems Inc 20230726 0 4.45 4.45 4.45 4.45 300 4.45
ABCB.US Ameris Bancorp 20230726 0 41.41 42.11 41.25 41.94 535300 41.94 up up correct
ABCL.US AbCellera Biologics Inc 20230726 0 7.79 7.805 7.56 7.76 1377479 7.76 down down correct
ABCM.US Abcam plc 20230726 0 23.33 23.88 23.12 23.46 1329800 23.46 up up correct
ABEO.US Abeona Therapeutics Inc 20230726 0 3.48 3.57 3.41 3.46 99000 3.46 down down correct
ABIO.US ARCA biopharma Inc 20230726 0 2.05 2.05 2 2.04 22300 2.04 down down correct
ABNB.US Airbnb Inc 20230726 0 147.83 150.27 147.09 150.17 4055500 150.17 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20230726 0 7.2 7.3 6.71 7.1 1284900 7.1 down down correct
ABR.US PF 20230726 0 20.1 20.3824 20.1 20.11 13253 20.11 up up correct
ABSI.US Absci Corporation Common Stock 20230726 0 2.1 2.195 2.02 2.06 548800 2.06 down down correct
ABST.US Absolute Software Corporation 20230726 0 11.49 11.5 11.49 11.49 704074 11.49
ABUS.US Arbutus Biopharma Corporation 20230726 0 2.13 2.18 2.13 2.15 229100 2.15 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20230726 0 5.19 6.87 5.06 5.32 33873102 5.32 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20230726 0 29.59 29.61 29.02 29.16 971900 29.16 down down correct
ACAH.US Atlantic Coastal Acquisition Corp 20230726 0 10.34 10.37 10.34 10.37 9800 10.37 up up correct
ACAHU.US Atlantic Coastal Acquisition Corp 20230726 0 10.4 10.4 10.4 10.4 0 10.4
ACAHW.US Atlantic Coastal Acquisition Corp 20230726 0 0.0437 0.0448 0.0274 0.0369 29646 0.0369 down down correct
ACAQ.US UN 20230726 0 11.6 11.6 11.6 11.6 0 11.6
ACB.US Aurora Cannabis Inc 20230726 0 0.5 0.5134 0.482 0.493 10683460 0.493 down down correct
ACBAU.US Ace Global Business Acquisition Limited 20230726 0 11.13 11.13 11.13 11.13 0 11.13
ACBAW.US Ace Global Business Acquisition Limited 20230726 0 0.045 0.0483 0.0408 0.0408 600 0.0408 down up incorrect
ACCD.US Accolade Inc 20230726 0 13.38 14.24 13.35 14.15 491248 14.15 up up correct
ACER.US Acer Therapeutics Inc 20230726 0 0.83 0.856 0.8102 0.856 65168 0.856 up down incorrect
ACET.US Adicet Bio Inc 20230726 0 2.43 2.55 2.39 2.52 308200 2.52 up up correct
ACGL.US Arch Capital Group Ltd 20230726 0 81.29 82.86 81.29 82.08 2488300 82.08 up up correct
ACGLN.US Arch Capital Group Ltd 20230726 0 19.31 19.57 19.22 19.47 22700 19.47 up up correct
ACGLO.US Arch Capital Group Ltd 20230726 0 22.92 23.065 22.77 22.83 18200 22.83 down up incorrect
ACHC.US Acadia Healthcare Company Inc 20230726 0 75.43 75.58 73.26 73.68 747200 73.68 down up incorrect
ACHL.US Achilles Therapeutics plc 20230726 0 1.02 1.05 1.02 1.02 88245 1.02
ACHV.US Achieve Life Sciences Inc 20230726 0 5.35 5.89 5.3 5.68 91200 5.68 up up correct
ACIU.US AC Immune SA 20230726 0 2.95 2.96 2.87 2.87 66000 2.87 down down correct
ACIW.US ACI Worldwide Inc 20230726 0 23.35 23.55 23.045 23.34 436843 23.34 down down correct
ACLS.US Axcelis Technologies Inc 20230726 0 176.28 178.64 173 176.56 214400 176.56 up down incorrect
ACMR.US ACM Research Inc 20230726 0 12.65 12.685 12.25 12.3 603800 12.3 down down correct
ACNB.US ACNB Corporation 20230726 0 32.98 34.47 32.62 34.43 14510 34.43 up up correct
ACOR.US Acorda Therapeutics Inc 20230726 0 14.97 15 13.89 14.95 10000 14.95 down down correct
ACRS.US Aclaris Therapeutics Inc 20230726 0 9.76 9.95 9.72 9.87 261200 9.87 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20230726 0 1.03 1.03 0.98 0.99 60200 0.99 down up incorrect
ACST.US Acasti Pharma Inc 20230726 0 2.53 2.64 2.48 2.56 5700 2.56 up up correct
ACT.US Enact Holdings Inc. Common Stock 20230726 0 27.21 27.85 27.21 27.59 403400 27.59 up up correct
ACTG.US Acacia Research Corporation 20230726 0 3.98 4.02 3.95 3.95 157600 3.95 down down correct
ACVA.US ACV Auctions Inc 20230726 0 16.43 16.638 16.25 16.355 895500 16.355 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20230726 0 1.95 2.04 1.85 1.91 67400 1.91 down up incorrect
ADAG.US Adagene Inc 20230726 0 1.34 1.4 1.28 1.37 29100 1.37 up up correct
ADAP.US Adaptimmune Therapeutics plc 20230726 0 0.891 0.931 0.88 0.93 270700 0.93 up up correct
ADBE.US Adobe Inc 20230726 0 520.49 521.1 510.44 514.55 2918700 514.55 down down correct
ADC.US PA 20230726 0 17.7 18.09 17.65 18.03 5258 17.9371 up down incorrect
ADER.US 26 Capital Acquisition Corp 20230726 0 11.14 11.37 11.13 11.217 13500 11.217 up up correct
ADERU.US 26 Capital Acquisition Corp 20230726 0 10.79 10.79 10.79 10.79 0 10.79
ADERW.US 26 Capital Acquisition Corp 20230726 0 0.126 0.13 0.11 0.13 16567 0.13 up down incorrect
ADES.US Advanced Emissions Solutions Inc 20230726 0 2.45 2.55 2.22 2.25 269400 2.25 down up incorrect
ADI.US Analog Devices Inc 20230726 0 191.93 192.82 189.9 191.52 2793200 191.52 down up incorrect
ADIL.US Adial Pharmaceuticals Inc 20230726 0 0.267 0.267 0.2542 0.2658 8902 6.645 down down correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20230726 0 0.002 0.0021 0.002 0.0021 23190 0.0021 up up correct
ADMA.US ADMA Biologics Inc 20230726 0 3.78 3.91 3.74 3.89 2365400 3.89 up up correct
ADMP.US Adamis Pharmaceuticals Corporation 20230726 0 1.74 1.98 1.65 1.88 153200 1.88 up up correct
ADN.US Advent Technologies Holdings Inc 20230726 0 0.824 0.86 0.8 0.844 345800 0.844 up up correct
ADNWW.US Advent Technologies Holdings Inc 20230726 0 0.113 0.113 0.099 0.1099 22916 0.1099 down down correct
ADOC.US Edoc Acquisition Corp 20230726 0 11.44 11.44 11.44 11.44 300 11.44
ADOCR.US Edoc Acquisition Corp 20230726 0 0.11 0.11 0.108 0.108 234 0.108 down down correct
ADP.US Automatic Data Processing Inc 20230726 0 244 256.15 244 253.45 3397900 253.45 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20230726 0 7.78 8.095 7.67 8.06 647500 8.06 up down incorrect
ADSK.US Autodesk Inc 20230726 0 208.63 213.68 208.23 212.75 1095000 212.75 up up correct
ADTN.US ADTRAN Inc 20230726 0 10.19 10.305 10.075 10.15 457556 10.0381 down down correct
ADTX.US Aditxt Inc 20230726 0 0.4 0.409 0.3904 0.3952 1238 15.808 down down correct
ADUS.US Addus HomeCare Corporation 20230726 0 91.03 91.49 89.43 89.48 93200 89.48 down down correct
ADV.US Advantage Solutions Inc 20230726 0 2.6 2.7 2.59 2.67 623700 2.67 up up correct
ADVM.US Adverum Biotechnologies Inc 20230726 0 1.7 1.99 1.67 1.97 873900 1.97 up up correct
ADVWW.US Advantage Solutions Inc 20230726 0 0.1756 0.18 0.1756 0.18 6981 0.18 up up correct
ADXN.US Addex Therapeutics Ltd 20230726 0 0.56 0.561 0.53 0.53 55900 0.53 down down correct
ADXS.US Advaxis Inc 20230726 0 1.06 1.06 0.96 1.01 19155 1.01 down up incorrect
AEAEU.US AltEnergy Acquisition Corp. Unit 20230726 0 10.44 10.44 10.44 10.44 0 10.44
AEHL.US Antelope Enterprise Holdings Limited 20230726 0 0.62 0.62 0.56 0.59 96000 0.59 down down correct
AEHR.US Aehr Test Systems 20230726 0 51 51.77 49.88 51.33 666500 51.33 up up correct
AEI.US Alset EHome International Inc 20230726 0 1.69 1.76 1.65 1.75 8900 1.75 up up correct
AEIS.US Advanced Energy Industries Inc 20230726 0 117.13 117.83 116.095 116.92 157734 116.8136 down down correct
AEL.US PB 20230726 0 23.02 23.15 23.02 23.06 30608 22.6475 up up correct
AEMD.US Aethlon Medical Inc 20230726 0 0.34 0.37 0.34 0.36 81800 0.36 up up correct
AEP.US American Electric Power Company Inc 20230726 0 87.47 88.85 87.19 87.61 2755700 86.7103 up up correct
AEPPZ.US American Electric Power Company Inc 20230726 0 50.51 50.67 49.895 50.36 316700 49.5665 down up incorrect
AEY.US ADDvantage Technologies Group Inc 20230726 0 0.6 0.62 0.59 0.62 44200 0.62 up up correct
AEYE.US AudioEye Inc 20230726 0 4.8 5.41 4.8 5.38 38400 5.38 up up correct
AEZS.US Aeterna Zentaris Inc 20230726 0 3.06 3.06 2.92 3.03 12900 3.03 down down correct
AFBI.US Affinity Bancshares Inc 20230726 0 13.69 13.69 13.69 13.69 524 13.69
AFCG.US AFC Gamma Inc 20230726 0 14.16 14.49 14.11 14.32 162500 14.32 up up correct
AFIB.US Acutus Medical Inc 20230726 0 0.74 0.74 0.711 0.738 64400 0.738 down down correct
AFMD.US Affimed N.V 20230726 0 0.59 0.629 0.59 0.614 183800 0.614 up up correct
AFRM.US Affirm Holdings Inc 20230726 0 17.34 17.77 16.68 17.73 14981400 17.73 up down incorrect
AFYA.US Afya Limited 20230726 0 15.68 15.85 15.29 15.59 156200 15.59 down down correct
AGBA.US AGBA Acquisition Limited 20230726 0 1.13 1.17 1.11 1.14 63500 1.14 up up correct
AGEN.US Agenus Inc 20230726 0 1.52 1.54 1.49 1.5 3513800 1.5 down down correct
AGFY.US Agrify Corporation 20230726 0 2.7 3.14 2.63 2.92 120200 2.92 up up correct
AGIL.US AgileThought Inc 20230726 0 1.04 1.09 0.921 1.01 157500 1.01 down down correct
AGIO.US Agios Pharmaceuticals Inc 20230726 0 26.15 26.39 25.76 26.06 227900 26.06 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20230726 0 0.59 0.616 0.549 0.571 921900 0.571 down down correct
AGMH.US AGM Group Holdings Inc 20230726 0 1.73 1.73 1.73 1.73 124 1.73
AGNC.US AGNC Investment Corp 20230726 0 10.4 10.61 10.4 10.5 13058050 10.3767 up up correct
AGNCM.US AGNC Investment Corp 20230726 0 22.53 22.58 22.445 22.47 22200 22.47 down down correct
AGNCN.US AGNC Investment Corp 20230726 0 25.49 25.59 25.3 25.42 19500 25.42 down down correct
AGNCO.US AGNC Investment Corp 20230726 0 23.07 23.27 23.05 23.265 52800 23.265 up down incorrect
AGNCP.US AGNC Investment Corp. 20230726 0 21.25 21.38 21.25 21.36 69500 21.36 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20230726 0 0.125 0.125 0.116 0.116 819100 0.116 down down correct
AGRX.US Agile Therapeutics Inc 20230726 0 2.8 2.84 2.7 2.8 37100 2.8
AGYS.US Agilysys Inc 20230726 0 69.03 70.22 68.59 69.82 134700 69.82 up up correct
AHCO.US AdaptHealth Corp 20230726 0 13.8 14.06 13.48 13.53 413100 13.53 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20230726 0 0.96 0.999 0.96 0.999 1800 0.999 up up correct
AIHS.US Senmiao Technology Limited 20230726 0 0.549 0.56 0.532 0.56 2200 0.56 up down incorrect
AIP.US Arteris Inc. Common Stock 20230726 0 7.15 7.225 6.98 7.17 75200 7.17 up up correct
AIRG.US Airgain Inc 20230726 0 4.69 4.88 4.679 4.79 20300 4.79 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20230726 0 8.44 8.585 8.22 8.49 76500 8.49 up up correct
AIRT.US Air T Inc 20230726 0 22.9 22.9 22.9 22.9 400 22.9
AIRTP.US Air T Inc 20230726 0 21.92 21.92 21.92 21.92 421 21.4496
AKAM.US Akamai Technologies Inc 20230726 0 93.41 94.33 93.32 94.19 1001200 94.19 up up correct
AKBA.US Akebia Therapeutics Inc 20230726 0 1.46 1.49 1.31 1.45 3670600 1.45 down down correct
AKRO.US Akero Therapeutics Inc 20230726 0 42.08 42.57 41.605 41.7 541300 41.7 down down correct
AKTS.US Akoustis Technologies Inc 20230726 0 2.31 2.37 2.295 2.35 453700 2.35 up up correct
AKTX.US Akari Therapeutics Plc 20230726 0 0.189 0.2 0.1811 0.1964 47047 3.928 up up correct
AKU.US Akumin Inc 20230726 0 0.177 0.192 0.177 0.186 326500 0.186 up up correct
AKYA.US Akoya Biosciences Inc 20230726 0 6.72 7 6.68 6.97 64400 6.97 up up correct
ALCO.US Alico Inc 20230726 0 25.63 25.96 25.63 25.79 14500 25.79 up down incorrect
ALDX.US Aldeyra Therapeutics Inc 20230726 0 7.81 7.97 7.72 7.94 419300 7.94 up up correct
ALEC.US Alector Inc 20230726 0 6.23 6.48 6.21 6.26 707200 6.26 up up correct
ALGM.US Allegro MicroSystems Inc 20230726 0 48.92 49.05 48.05 48.66 1114700 48.66 down down correct
ALGN.US Align Technology Inc 20230726 0 329.59 340.48 328.06 339.85 1096900 339.85 up up correct
ALGS.US Aligos Therapeutics Inc 20230726 0 0.92 0.944 0.88 0.905 229600 0.905 down down correct
ALGT.US Allegiant Travel Company 20230726 0 125.59 127.915 122.9 127.83 223202 127.0946 up down incorrect
ALHC.US Alignment Healthcare Inc 20230726 0 5.96 6.195 5.96 6.06 461200 6.06 up down incorrect
ALIM.US Alimera Sciences Inc 20230726 0 3.24 3.42 3.09 3.32 16400 3.32 up down incorrect
ALKS.US Alkermes plc 20230726 0 30.12 30.41 29.23 30.05 2724500 30.05 down down correct
ALKT.US Alkami Technology Inc 20230726 0 16.61 16.61 16.38 16.57 205200 16.57 down down correct
ALLK.US Allakos Inc 20230726 0 4.77 4.8 4.69 4.74 581600 4.74 down down correct
ALLO.US Allogene Therapeutics Inc 20230726 0 5.02 5.15 4.97 5.06 1446600 5.06 up down incorrect
ALLT.US Allot Ltd 20230726 0 2.54 2.56 2.45 2.52 31000 2.52 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20230726 0 193.42 195.24 190.05 194.94 459700 194.94 up up correct
ALORU.US ALSP Orchid Acquisition Corporation I Unit 20230726 0 10.65 10.65 10.65 10.65 0 10.65
ALOT.US AstroNova Inc 20230726 0 14.93 14.93 14.35 14.43 6900 14.43 down down correct
ALPN.US Alpine Immune Sciences Inc 20230726 0 12.25 12.44 11.66 11.8 148100 11.8 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20230726 0 1.87 1.93 1.86 1.93 41900 1.93 up up correct
ALRM.US Alarm.com Holdings Inc 20230726 0 53.64 54.7 53.64 54.52 245600 54.52 up up correct
ALRN.US Aileron Therapeutics Inc 20230726 0 1.91 1.91 1.845 1.86 13900 1.86 down down correct
ALRS.US Alerus Financial Corporation 20230726 0 19.25 19.5 19.18 19.43 48566 19.43 up down incorrect
ALT.US Altimmune Inc 20230726 0 3.01 3.07 2.95 3.05 1112700 3.05 up up correct
ALTO.US Alto Ingredients Inc 20230726 0 3.87 3.94 3.74 3.92 1024300 3.92 up up correct
ALTR.US Altair Engineering Inc 20230726 0 73.34 73.55 72.61 73.17 167000 73.17 down down correct
ALTU.US Altitude Acquisition Corp 20230726 0 10.02 10.022 10.02 10.022 1900 10.022 up down incorrect
ALTUU.US Altitude Acquisition Corp 20230726 0 10.04 10.04 10.04 10.04 0 10.04
ALTUW.US Altitude Acquisition Corp 20230726 0 0.05 0.05 0.05 0.05 10000 0.05
ALVR.US AlloVir Inc 20230726 0 3.21 3.26 3.085 3.12 399500 3.12 down down correct
ALXO.US ALX Oncology Holdings Inc 20230726 0 5.92 5.995 5.75 5.86 128200 5.86 down up incorrect
ALYA.US Alithya Group Inc 20230726 0 1.88 1.93 1.86 1.93 22900 1.93 up down incorrect
ALZN.US Alzamend Neuro Inc. Common Stock 20230726 0 0.45 0.45 0.432 0.45 95100 0.45
AMAL.US Amalgamated Financial Corp 20230726 0 20.09 20.65 19.55 20.46 111852 20.3556 up up correct
AMAO.US American Acquisition Opportunity Inc 20230726 0 10.8 10.85 10.77 10.772 15000 10.772 down down correct
AMAOU.US American Acquisition Opportunity Inc 20230726 0 10.555 10.555 10.555 10.555 0 10.555
AMAOW.US American Acquisition Opportunity Inc 20230726 0 0.0312 0.05 0.0312 0.0499 17508 0.0499 up up correct
AMAT.US Applied Materials Inc 20230726 0 137.63 140.29 136.81 139.02 4050407 138.7191 up up correct
AMBA.US Ambarella Inc 20230726 0 80.65 81.63 79.58 80.72 313800 80.72 up up correct
AMCX.US AMC Networks Inc 20230726 0 12.98 13.4 12.98 13.37 237900 13.37 up up correct
AMD.US Advanced Micro Devices Inc 20230726 0 111.91 112.36 109.3 110.09 51721689 110.09 down down correct
AMED.US Amedisys Inc 20230726 0 91.02 91.25 89.65 89.84 650400 89.84 down up incorrect
AMEH.US Apollo Medical Holdings Inc 20230726 0 34.12 35.46 34.12 35.24 109600 35.24 up down incorrect
AMGN.US Amgen Inc 20230726 0 233.95 235.74 232.44 235.21 1576800 233.3196 up up correct
AMKR.US Amkor Technology Inc 20230726 0 28.11 28.58 27.98 28.33 575002 28.33 up up correct
AMNB.US American National Bankshares Inc 20230726 0 38.42 40.38 37.92 39.8 430900 39.8 up up correct
AMOT.US Allied Motion Technologies Inc 20230726 0 39 39.59 38.55 38.71 29518 38.6744 down up incorrect
AMPG.US AmpliTech Group Inc 20230726 0 2.23 2.25 2.19 2.22 21200 2.22 down down correct
AMPGW.US AmpliTech Group Inc 20230726 0 0.44 0.44 0.44 0.44 1 0.44
AMPH.US Amphastar Pharmaceuticals Inc 20230726 0 62.11 62.13 61.12 61.38 176400 61.38 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20230726 0 11.12 11.38 11.085 11.31 272700 11.31 up up correct
AMRK.US A 20230726 0 41.32 42 41.32 41.88 169000 41.88 up up correct
AMRN.US Amarin Corporation plc 20230726 0 1.13 1.16 1.13 1.14 2198900 1.14 up down incorrect
AMRS.US Amyris Inc 20230726 0 0.9 0.94 0.9 0.9 5995400 0.9
AMSC.US American Superconductor Corporation 20230726 0 7.37 7.73 7.17 7.51 501100 7.51 up up correct
AMSF.US AMERISAFE Inc 20230726 0 55.05 56.36 55.05 55.99 110400 55.99 up down incorrect
AMST.US Amesite Inc 20230726 0 3.76 3.76 3.67 3.75 11500 3.75 down down correct
AMSWA.US American Software Inc 20230726 0 10.53 10.72 10.465 10.6 404821 10.4959 up up correct
AMTB.US Amerant Bancorp Inc 20230726 0 19.81 20.4 19.81 20.26 69379 20.1696 up up correct
AMTI.US Applied Molecular Transport Inc 20230726 0 0.311 0.321 0.31 0.316 28300 0.316 up up correct
AMTX.US Aemetis Inc 20230726 0 7.22 7.41 7.11 7.26 392300 7.26 up down incorrect
AMWD.US American Woodmark Corporation 20230726 0 74.99 77.09 74.04 76.73 66500 76.73 up up correct
AMZN.US Amazon.com Inc 20230726 0 126.51 129.08 126.11 128.15 53910100 128.15 up down incorrect
ANAB.US AnaptysBio Inc 20230726 0 17.56 17.68 16.86 17.06 166800 17.06 down down correct
ANDE.US The Andersons Inc 20230726 0 48.67 48.93 48.49 48.88 116854 48.88 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20230726 0 2.25 2.25 2.25 2.25 183 2.25
ANGI.US Angi Inc 20230726 0 3.57 3.7 3.55 3.68 320700 3.68 up up correct
ANGO.US AngioDynamics Inc 20230726 0 8.71 9.22 8.69 9 767400 9 up down incorrect
ANIK.US Anika Therapeutics Inc 20230726 0 24.7 25.13 24.7 25 92100 25 up up correct
ANIP.US ANI Pharmaceuticals Inc 20230726 0 52.68 52.935 51.8901 52.19 59736 52.19 down down correct
ANIX.US Anixa Biosciences Inc 20230726 0 3.67 3.78 3.45 3.55 92900 3.55 down down correct
ANNX.US Annexon Inc 20230726 0 3.24 3.5 3.2 3.37 686300 3.37 up up correct
ANSS.US ANSYS Inc 20230726 0 341.74 342.3 336.85 338.48 354100 338.48 down down correct
ANTE.US AirNet Technology Inc 20230726 0 1.45 1.46 1.37 1.45 1900 1.45
ANY.US Sphere 3D Corp 20230726 0 2.33 2.43 2.26 2.37 119400 2.37 up up correct
ANZU.US Anzu Special Acquisition Corp I 20230726 0 10.33 10.33 10.33 10.33 13 10.33
ANZUU.US Anzu Special Acquisition Corp I 20230726 0 10.35 10.35 10.35 10.35 0 10.35
ANZUW.US Anzu Special Acquisition Corp I 20230726 0 0.045 0.0487 0.045 0.0478 59504 0.0478 up down incorrect
AOSL.US Alpha and Omega Semiconductor Limited 20230726 0 30.75 31.01 30.23 30.45 115200 30.45 down down correct
AOUT.US American Outdoor Brands Inc 20230726 0 8.67 8.94 8.65 8.9 25700 8.9 up up correct
APA.US APA Corporation 20230726 0 39.17 40.04 39 39.99 5387900 39.99 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20230726 0 10.93 10.93 10.93 10.93 0 10.93
APACW.US StoneBridge Acquisition Corporation Warrant 20230726 0 0.0249 0.0265 0.0249 0.0249 1827 0.0249
APDN.US Applied DNA Sciences Inc 20230726 0 1.45 1.54 1.4 1.51 103900 1.51 up down incorrect
APEI.US American Public Education Inc 20230726 0 4.75 4.91 4.71 4.79 81200 4.79 up up correct
API.US Agora Inc 20230726 0 2.95 3.14 2.95 3.07 356685 3.07 up down incorrect
APLS.US Apellis Pharmaceuticals Inc 20230726 0 30.2 33.7 29.7 31.95 8280100 31.95 up down incorrect
APLT.US Applied Therapeutics Inc 20230726 0 1.52 1.55 1.45 1.52 69300 1.52
APM.US Aptorum Group Limited 20230726 0 2.06 2.12 2.03 2.04 10700 2.04 down down correct
APMI.US AxonPrime Infrastructure Acquisition Corporation Class A Common Stock 20230726 0 10.3 10.3 10.3 10.3 0 10.3
APMIU.US AxonPrime Infrastructure Acquisition Corporation Unit 20230726 0 10.3 10.3 10.3 10.3 0 10.3
APMIW.US AxonPrime Infrastructure Acquisition Corporation Warrants 20230726 0 0.0082 0.0082 0.005 0.005 18766 0.005 down down correct
APOG.US Apogee Enterprises Inc 20230726 0 45.72 46.73 45.67 46.7 113700 46.7 up down incorrect
APP.US AppLovin Corporation 20230726 0 28.19 29.98 28.19 29.94 1880300 29.94 up up correct
APPF.US AppFolio Inc 20230726 0 183.8 184.545 176.82 178.01 151100 178.01 down down correct
APPH.US AppHarvest Inc 20230726 0 0.0907 0.0951 0.0754 0.0889 25589053 0.0889 down down correct
APPHW.US AppHarvest Inc 20230726 0 0.01 0.0101 0.0085 0.0087 173345 0.0087 down down correct
APPN.US Appian Corporation 20230726 0 48.17 49.32 47.95 49.07 234700 49.07 up up correct
APPS.US Digital Turbine Inc 20230726 0 10.43 10.68 10.31 10.64 1009000 10.64 up up correct
APRE.US Aprea Therapeutics Inc 20230726 0 2.965 3.135 2.965 3 12900 3 up up correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20230726 0 10.43 10.43 10.43 10.43 0 10.43
APTMW.US Alpha Partners Technology Merger Corp. Warrant 20230726 0 0.0655 0.36 0.06 0.06 20736 0.06 down down correct
APTO.US Aptose Biosciences Inc 20230726 0 4.1 4.14 3.9 4.02 28200 4.02 down down correct
APTX.US Aptinyx Inc 20230726 0 0.073 0.075 0.0721 0.0737 188352 0.0737 up up correct
APVO.US Aptevo Therapeutics Inc 20230726 0 1.04 1.06 1.01 1.02 70800 1.02 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20230726 0 1.95 2.08 1.95 2.06 3500 2.06 up up correct
APYX.US Apyx Medical Corporation 20230726 0 4.81 4.98 4.75 4.87 368300 4.87 up up correct
AQB.US AquaBounty Technologies Inc 20230726 0 0.385 0.393 0.375 0.389 454100 0.389 up up correct
AQMS.US Aqua Metals Inc 20230726 0 1.38 1.39 1.26 1.31 1014900 1.31 down down correct
AQST.US Aquestive Therapeutics Inc 20230726 0 1.6 1.71 1.59 1.7 308600 1.7 up up correct
ARAV.US Aravive Inc 20230726 0 1.42 1.44 1.35 1.42 310800 1.42
ARAY.US Accuray Incorporated 20230726 0 3.89 3.98 3.89 3.97 290400 3.97 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20230726 0 2.88 2.94 2.79 2.92 34700 2.92 up up correct
ARBG.US Aequi Acquisition Corp 20230726 0 10.25 10.25 10.25 10.25 400 10.25
ARBGU.US Aequi Acquisition Corp 20230726 0 10.25 10.25 10.25 10.25 0 10.25
ARBGW.US Aequi Acquisition Corp 20230726 0 0.0024 0.0024 0.0013 0.0013 5230 0.0013 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20230726 0 1.47 1.5 1.44 1.49 319600 1.49 up up correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20230726 0 6.93 7.264 6.9 7.2 3600 7.2 up up correct
ARCB.US ArcBest Corporation 20230726 0 112.84 120.365 112.84 119.1 849977 118.9732 up down incorrect
ARCC.US Ares Capital Corporation 20230726 0 19.53 19.98 19.49 19.81 8437900 19.81 up down incorrect
ARCE.US Arco Platform Limited 20230726 0 12.93 13.18 12.61 12.85 234700 12.85 down up incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20230726 0 36.25 36.46 34.4 34.73 333600 34.73 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20230726 0 0.26 0.29 0.236 0.24 1186306 0.24 down down correct
ARDX.US Ardelyx Inc 20230726 0 3.43 3.525 3.42 3.49 2176700 3.49 up down incorrect
AREC.US American Resources Corporation 20230726 0 1.97 1.97 1.77 1.85 316100 1.85 down down correct
ARGO.US PA 20230726 0 21.84 21.93 21.648 21.93 16504 21.93 up up correct
ARGX.US argenx SE 20230726 0 516.48 524.71 515.83 520.99 268240 520.99 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20230726 0 11.4 11.46 11.19 11.44 378700 11.44 up down incorrect
ARIZU.US Arisz Acquisition Corp. Unit 20230726 0 10.65 10.65 10.65 10.65 0 10.65
ARKO.US Arko Corp 20230726 0 8.13 8.28 8.1 8.16 121200 8.1303 up up correct
ARKOW.US Arko Corp 20230726 0 1.45 1.45 1.43 1.43 760 1.43 down down correct
ARKR.US Ark Restaurants Corp 20230726 0 18.25 18.25 18.2073 18.24 1233 18.24 down down correct
ARLP.US Alliance Resource Partners L.P 20230726 0 19.22 19.22 18.96 19.06 1015204 18.4028 down down correct
AROW.US Arrow Financial Corporation 20230726 0 20.33 20.66 20.21 20.52 36300 20.52 up up correct
ARQQ.US Arqit Quantum Inc 20230726 0 1.18 1.23 1.15 1.17 792800 1.17 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20230726 0 0.37 0.37 0.37 0.37 23264 0.37
ARQT.US Arcutis Biotherapeutics Inc 20230726 0 10.46 10.56 10.237 10.44 931000 10.44 down down correct
ARRW.US Arrowroot Acquisition Corp 20230726 0 10.51 10.51 10.48 10.48 54400 10.48 down down correct
ARRWU.US Arrowroot Acquisition Corp 20230726 0 10.54 10.54 10.54 10.54 0 10.54
ARRY.US Array Technologies Inc 20230726 0 18.76 19.31 18.5 18.92 3050000 18.92 up down incorrect
ARTEU.US Artemis Strategic Investment Corp 20230726 0 10.68 10.68 10.68 10.68 0 10.68
ARTL.US Artelo Biosciences Inc 20230726 0 1.92 1.98 1.91 1.94 8000 1.94 up up correct
ARTNA.US Artesian Resources Corporation 20230726 0 48.37 49.07 47.14 47.41 57078 47.1231 down down correct
ARTW.US Art's 20230726 0 2.69 2.7197 2.6599 2.6899 6730 2.6899 down up incorrect
ARVL.US Arrival 20230726 0 1.94 2 1.9 2 379000 2 up up correct
ARVN.US Arvinas Inc 20230726 0 22.9 23.01 22.25 22.28 202900 22.28 down up incorrect
ARWR.US Arrowhead Pharmaceuticals Inc 20230726 0 35.69 36 35.05 35.1 840700 35.1 down down correct
ARYD.US ARYA Sciences Acquisition Corp IV 20230726 0 10.6 10.6 10.6 10.6 0 10.6
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20230726 0 20.51 20.51 20.51 20.51 0 20.3857
ASLE.US AerSale Corporation 20230726 0 15.09 15.44 15.09 15.13 351400 15.13 up down incorrect
ASLN.US ASLAN Pharmaceuticals Limited 20230726 0 2.45 2.5 2.41 2.47 13800 2.47 up up correct
ASMB.US Assembly Biosciences Inc 20230726 0 1.06 1.1 1.06 1.09 61682 1.09 up up correct
ASML.US ASML Holding N.V 20230726 0 679.93 690.17 677.44 684.3 752174 682.7449 up up correct
ASO.US Academy Sports and Outdoors Inc 20230726 0 56.49 58.125 56.3356 58.02 764011 58.02 up up correct
ASPA.US ABRI SPAC I INC. Common Stock 20230726 0 10.94 11 10.937 11 4500 11 up down incorrect
ASPAU.US Abri SPAC I Inc Unit 20230726 0 10.17 10.17 10.17 10.17 0 10.17
ASPS.US Altisource Portfolio Solutions S.A 20230726 0 6.23 6.23 5.85 6.05 69600 6.05 down up incorrect
ASPU.US Aspen Group Inc 20230726 0 0.1694 0.1694 0.1674 0.1674 3175 0.1674 down down correct
ASRT.US Assertio Holdings Inc 20230726 0 5.51 5.54 5.43 5.49 988800 5.49 down down correct
ASRV.US AmeriServ Financial Inc 20230726 0 3.2 3.3 3.135 3.3 34145 3.27 up up correct
ASTC.US Astrotech Corporation 20230726 0 12.51 12.65 12.51 12.55 1200 12.55 up up correct
ASTE.US Astec Industries Inc 20230726 0 47.74 48.08 47 47.4 66839 47.2839 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20230726 0 7.28 7.3 7.17 7.29 209300 7.2392 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20230726 0 1.19 1.19 1.09 1.15 2671 1.15 down down correct
ASTR.US Astra Space Inc 20230726 0 0.397 0.42 0.395 0.416 688800 0.416 up up correct
ASTS.US AST SpaceMobile Inc 20230726 0 3.81 3.97 3.77 3.94 1528500 3.94 up down incorrect
ASTSW.US AST SpaceMobile Inc 20230726 0 1.08 1.16 1.004 1.16 151774 1.16 up up correct
ASUR.US Asure Software Inc 20230726 0 13.72 13.72 13.14 13.23 127957 13.23 down down correct
ASYS.US Amtech Systems Inc 20230726 0 9.96 10.93 9.96 10.82 67500 10.82 up down incorrect
ATAI.US ATAI Life Sciences N.V. Common Shares 20230726 0 2 2.08 2 2.06 448700 2.06 up down incorrect
ATCOL.US Atlas Corp 20230726 0 23.78 23.79 23.66 23.67 3200 23.67 down up incorrect
ATEC.US Alphatec Holdings Inc 20230726 0 17.16 17.39 17.01 17.31 582300 17.31 up down incorrect
ATER.US Aterian Inc 20230726 0 0.641 0.668 0.6 0.634 535500 0.634 down down correct
ATEX.US Anterix Inc 20230726 0 29.24 29.71 28.93 29.04 117300 29.04 down down correct
ATHA.US Athira Pharma Inc 20230726 0 2.76 2.8 2.685 2.74 103700 2.74 down down correct
ATHE.US Alterity Therapeutics Limited 20230726 0 2.85 3.02 2.85 2.95 9400 2.95 up up correct
ATHX.US Athersys Inc 20230726 0 0.75 0.75 0.64 0.72 459000 0.72 down down correct
ATIF.US ATIF Holdings Limited 20230726 0 1.55 1.55 1.55 1.55 400 1.55
ATLC.US Atlanticus Holdings Corporation 20230726 0 41.1 41.2 39.84 40.03 8700 40.03 down up incorrect
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20230726 0 22.14 22.6 22.14 22.54 5600 22.54 up up correct
ATLCP.US Atlanticus Holdings Corporation 20230726 0 21.99 21.99 21.52 21.73 4200 21.73 down up incorrect
ATLO.US Ames National Corporation 20230726 0 20.15 20.32 19.95 20.02 28309 19.7477 down down correct
ATMH.US All Things Mobile Analytic Inc 20230726 0 0.1 0.1 0.081 0.089 600 0.089 down down correct
ATNF.US 180 Life Sciences Corp 20230726 0 0.97 0.97 0.85 0.91 167500 0.91 down up incorrect
ATNFW.US CannBioRx Life Sciences Corp 20230726 0 0.0093 0.0102 0.0093 0.0093 11292 0.0093
ATNI.US ATN International Inc 20230726 0 37.04 37.76 36.69 37.5 25400 37.5 up up correct
ATNX.US Athenex Inc 20230726 0 0.0022 0.0061 0.0022 0.0061 2035 0.0061 up up correct
ATOM.US Atomera Incorporated 20230726 0 7.9 8.29 7.72 7.83 80400 7.83 down up incorrect
ATOS.US Atossa Therapeutics Inc 20230726 0 1.05 1.09 1.05 1.08 568400 1.08 up up correct
ATRA.US Atara Biotherapeutics Inc 20230726 0 1.92 2.04 1.895 1.95 612500 1.95 up up correct
ATRC.US AtriCure Inc 20230726 0 56.75 59.61 54.59 57.73 1325100 57.73 up down incorrect
ATRI.US Atrion Corporation 20230726 0 548.17 549.96 543.9106 549.9 3356 549.9 up up correct
ATRO.US Astronics Corporation 20230726 0 20.6 21.43 20.6 20.86 92300 20.86 up up correct
ATSG.US Air Transport Services Group Inc 20230726 0 19.63 19.88 19.63 19.84 273100 19.84 up up correct
ATVI.US Activision Blizzard Inc 20230726 0 92.66 92.92 92.475 92.67 8385810 91.681 up up correct
ATXI.US Avenue Therapeutics Inc 20230726 0 1.142 1.16 1.08 1.08 37300 1.08 down up incorrect
ATXS.US Astria Therapeutics Inc 20230726 0 8.81 9.09 8.48 8.53 270800 8.53 down down correct
AUB.US Atlantic Union Bankshares Corporation 20230726 0 29.92 31.66 29.87 31.39 1270037 31.1032 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20230726 0 21.39 21.4478 20.9141 20.92 18981 20.4912 down down correct
AUBN.US Auburn National Bancorporation Inc 20230726 0 21.54 22.05 21.54 21.55 5089 21.55 up up correct
AUDC.US AudioCodes Ltd 20230726 0 9.86 10.07 9.83 9.95 103419 9.7826 up down incorrect
AUGX.US Augmedix Inc. Common Stock 20230726 0 3.8 4.064 3.75 3.97 150400 3.97 up up correct
AUID.US Ipsidy Inc. Common Stock 20230726 0 7.78 7.82 7.265 7.28 7900 7.28 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20230726 0 10.65 11.47 10.597 11.09 2793200 11.09 up up correct
AUR.US Aurora Innovation Inc 20230726 0 2.97 3.01 2.88 2.97 6747000 2.97
AURA.US Aura Biosciences Inc. Common Stock 20230726 0 11.35 11.56 11.29 11.47 17400 11.47 up down incorrect
AURC.US Aurora Acquisition Corp 20230726 0 26.73 29.9 21 21.5 1113800 21.5 down down correct
AURCU.US Aurora Acquisition Corp 20230726 0 24.99 24.99 24.99 24.99 700 24.99
AURCW.US Aurora Acquisition Corp 20230726 0 0.1653 0.205 0.13 0.165 144530 0.165 down down correct
AUROW.US Aurora Innovation Inc 20230726 0 0.559 0.56 0.48 0.54 11344 0.54 down down correct
AUTL.US Autolus Therapeutics plc 20230726 0 2.83 2.86 2.765 2.79 300100 2.79 down down correct
AUUD.US Auddia Inc 20230726 0 0.406 0.449 0.385 0.431 1324600 0.431 up up correct
AUUDW.US Auddia Inc 20230726 0 0.0705 0.0758 0.068 0.068 1886 0.068 down up incorrect
AUVI.US Applied UV Inc 20230726 0 0.861 0.876 0.841 0.874 124200 0.874 up up correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20230726 0 3.45 3.84 3.45 3.83 11100 3.83 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20230726 0 1.78 1.88 1.78 1.83 46900 1.83 up up correct
AVAV.US AeroVironment Inc 20230726 0 96.98 98 95.35 95.76 110900 95.76 down down correct
AVDL.US Avadel Pharmaceuticals plc 20230726 0 13.79 14.04 13.65 13.95 520300 13.95 up up correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20230726 0 12.03 12.24 11.965 12.17 1521900 12.17 up up correct
AVGO.US Broadcom Inc 20230726 0 909 910.62 887.65 893.09 1987700 893.09 down up incorrect
AVGR.US Avinger Inc 20230726 0 0.81 0.816 0.76 0.78 40200 0.78 down down correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20230726 0 10.7 10.7 10.7 10.7 0 10.7
AVID.US Avid Technology Inc 20230726 0 24.02 24.12 23.05 23.37 457900 23.37 down down correct
AVIR.US Atea Pharmaceuticals Inc 20230726 0 3.45 3.465 3.38 3.43 244063 3.43 down down correct
AVNW.US Aviat Networks Inc 20230726 0 31.27 31.51 30.8 30.81 42600 30.81 down down correct
AVO.US Mission Produce Inc 20230726 0 12.05 12.165 11.9 11.93 92062 11.93 down down correct
AVPT.US Avepoint Inc 20230726 0 5.88 5.96 5.86 5.94 619800 5.94 up up correct
AVPTW.US AVPTW 20230726 0 0.9212 1 0.92 1 1303 1 up up correct
AVRO.US AVROBIO Inc 20230726 0 1.43 1.52 1.43 1.51 884500 1.51 up up correct
AVT.US Avnet Inc 20230726 0 48.08 48.12 47.57 47.97 2630600 47.97 down down correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20230726 0 16.6 16.88 16.5 16.72 21700 16.72 up up correct
AVTX.US Avalo Therapeutics Inc 20230726 0 0.225 0.251 0.213 0.231 1248400 0.231 up up correct
AVXL.US Anavex Life Sciences Corp 20230726 0 8.03 8.1 7.95 7.99 481500 7.99 down down correct
AWH.US Aspira Women's Health Inc 20230726 0 2.6 2.6 2.36 2.52 147520 2.52 down down correct
AWRE.US Aware Inc 20230726 0 1.48 1.55 1.48 1.51 40400 1.51 up up correct
AXDX.US Accelerate Diagnostics Inc 20230726 0 6.42 6.46 6.01 6.02 33000 6.02 down down correct
AXGN.US AxoGen Inc 20230726 0 8.54 8.82 8.25 8.78 257900 8.78 up up correct
AXLA.US Axcella Health Inc 20230726 0 0.2 0.21 0.194 0.209 124400 0.209 up up correct
AXNX.US Axonics Inc 20230726 0 54.74 54.92 53.65 54.3 681900 54.3 down down correct
AXON.US Axon Enterprise Inc 20230726 0 179.36 180.77 176.31 180.04 628300 180.04 up up correct
AXSM.US Axsome Therapeutics Inc 20230726 0 73 77.19 72.831 76.2 1317200 76.2 up up correct
AXTI.US AXT Inc 20230726 0 2.93 3.01 2.89 2.98 296300 2.98 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20230726 0 24.4 25.01 24.34 25 520292 25 up up correct
AYRO.US Ayro Inc 20230726 0 0.898 0.903 0.861 0.889 96222 0.889 down down correct
AYTU.US Aytu Biopharma Inc 20230726 0 1.72 1.74 1.64 1.65 33000 1.65 down down correct
AZN.US AstraZeneca PLC 20230726 0 68.46 69.54 68.27 69.38 4678773 68.9274 up up correct
AZPN.US Aspen Technology Inc 20230726 0 170.63 174.01 170.31 173.23 189900 173.23 up up correct
AZYO.US Aziyo Biologics Inc 20230726 0 2.358 2.41 2.3 2.38 19700 2.38 up up correct
BAC.US PQ 20230726 0 18.55 18.74 18.54 18.63 42940 18.3629 up up correct
BAND.US Bandwidth Inc 20230726 0 14.26 14.74 14.26 14.56 214400 14.56 up down incorrect
BANF.US BancFirst Corporation 20230726 0 99.52 102.38 99.52 102.17 85500 102.17 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20230726 0 26.66 26.66 26.66 26.66 300 26.66
BANR.US Banner Corporation 20230726 0 45.13 47.57 45.13 47.53 232286 47.0504 up down incorrect
BANX.US StoneCastle Financial Corp 20230726 0 16.7 16.78 16.47 16.56 21500 16.56 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20230726 0 7.59 8.237 7.59 8.02 50300 8.02 up up correct
BASE.US Couchbase Inc. Common Stock 20230726 0 15.91 16.13 15.81 16.11 254200 16.11 up up correct
BATRA.US The Liberty Braves Group 20230726 0 44.41 44.48 43.04 43.79 191700 43.79 down down correct
BATRK.US The Liberty Braves Group 20230726 0 38.45 38.85 37.25 37.91 416200 37.91 down down correct
BBCP.US Concrete Pumping Holdings Inc 20230726 0 8.06 8.1 7.99 8.04 31900 8.04 down down correct
BBGI.US Beasley Broadcast Group Inc 20230726 0 0.94 0.95 0.91 0.95 21500 0.95 up up correct
BBI.US Brickell Biotech Inc 20230726 0 0.7599 0.7738 0.72 0.753 143564 0.753 down up incorrect
BBIG.US Vinco Ventures Inc 20230726 0 4.33 4.4 3.8 3.88 2152900 3.88 down down correct
BBIO.US BridgeBio Pharma Inc 20230726 0 32.86 33.58 31.9 32.41 2089500 32.41 down down correct
BBLG.US Bone Biologics Corp Common Stock 20230726 0 1.382 1.426 1.31 1.367 91200 1.367 down down correct
BBLGW.US Bone Biologics Corp Warrants 20230726 0 2.4 2.4 2.4 2.4 300 2.4
BBSI.US Barrett Business Services Inc 20230726 0 91.69 92.11 90.925 91.06 12510 90.7727 down up incorrect
BCAB.US BioAtla Inc 20230726 0 2.79 2.94 2.78 2.91 106300 2.91 up up correct
BCBP.US BCB Bancorp Inc 20230726 0 12.72 13.09 12.65 12.9 72411 12.7382 up up correct
BCDA.US BioCardia Inc 20230726 0 1.08 1.08 0.99 1 325100 1 down down correct
BCDAW.US BioCardia Inc 20230726 0 0.6092 0.6589 0.5892 0.6291 4860 0.6291 up up correct
BCEL.US Atreca Inc 20230726 0 1 1.066 0.908 0.91 618600 0.91 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20230726 0 1.72 1.72 1.58 1.63 178916 1.63 down down correct
BCML.US BayCom Corp 20230726 0 18.6 19.34 18.6 19.24 22112 19.24 up up correct
BCOV.US Brightcove Inc 20230726 0 3.89 3.92 3.86 3.91 69600 3.91 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20230726 0 7.85 7.92 7.76 7.9 3000 7.9 up up correct
BCPC.US Balchem Corporation 20230726 0 128.94 130.37 128.93 128.99 61900 128.99 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20230726 0 7.64 7.93 7.59 7.92 2749200 7.92 up up correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20230726 0 10.71 10.71 10.71 10.71 6 10.71
BCTX.US BriaCell Therapeutics Corp 20230726 0 6.12 6.3 6.03 6.05 66120 6.05 down down correct
BCTXW.US BriaCell Therapeutics Corp 20230726 0 2.3 2.348 2.2101 2.3 12825 2.3
BCYC.US Bicycle Therapeutics plc 20230726 0 25 25 22.89 24.06 328300 24.06 down up incorrect
BDSX.US Biodesix Inc 20230726 0 1.105 1.16 1.04 1.07 52000 1.07 down down correct
BDTX.US Black Diamond Therapeutics Inc 20230726 0 3.62 3.8 3.55 3.75 555048 3.75 up up correct
BEAM.US Beam Therapeutics Inc 20230726 0 32.46 33.16 31.831 32.11 974700 32.11 down down correct
BEAT.US Heartbeam Inc. Common Stock 20230726 0 2.84 2.982 2.73 2.9 134600 2.9 up up correct
BECN.US Beacon Roofing Supply Inc 20230726 0 83.33 84.95 83.26 83.66 411600 83.66 up up correct
BEEM.US Beam Global 20230726 0 10.88 11.17 10.833 11.03 85200 11.03 up up correct
BEEMW.US Beam Global 20230726 0 4.8 4.8 4.8 4.8 3 4.8
BELFA.US Bel Fuse Inc 20230726 0 64.85 64.85 61.16 61.4 21900 61.4 down down correct
BELFB.US Bel Fuse Inc 20230726 0 59 60.15 58.43 58.94 154200 58.94 down down correct
BFC.US Bank First Corporation 20230726 0 86.77 88.63 86.77 88.27 18500 88.27 up up correct
BFI.US BurgerFi International Inc 20230726 0 1.83 1.88 1.79 1.83 5900 1.83
BFIIW.US BurgerFi International LLC 20230726 0 0.151 0.2 0.151 0.1849 12607 0.1849 up up correct
BFIN.US BankFinancial Corporation 20230726 0 8.76 9.07 8.76 9 46024 8.896 up up correct
BFRI.US Biofrontera Inc. Common Stock 20230726 0 12.27 12.75 12.16 12.21 9600 12.21 down up incorrect
BFRIW.US Biofrontera Inc. Warrants 20230726 0 0.0911 0.1063 0.0809 0.0809 610 0.0809 down down correct
BFST.US Business First Bancshares Inc 20230726 0 16.5 16.965 16.5 16.87 64438 16.7738 up up correct
BGCP.US BGC Partners Inc 20230726 0 4.77 4.84 4.715 4.78 1642723 4.7704 up up correct
BGFDX.US BGFDX 20230726 0 21.57 21.57 21.57 21.57 0 21.57
BGFLX.US BGFLX 20230726 0 21.54 21.54 21.54 21.54 0 21.54
BGFTX.US BGFTX 20230726 0 21.5 21.5 21.5 21.5 0 21.5
BGFV.US Big 5 Sporting Goods Corporation 20230726 0 9.22 9.62 9.22 9.48 153472 9.48 up up correct
BGFVX.US BGFVX 20230726 0 22.45 22.45 22.45 22.45 0 22.45
BGNE.US BeiGene Ltd 20230726 0 197.87 205.85 197.12 202.66 259100 202.66 up up correct
BGRY.US Berkshire Grey Inc 20230726 0 1.4 1.4 1.4 1.4 0 1.4
BHACU.US Crixus BH3 Acquisition Company Units 20230726 0 10.45 10.45 10.45 10.45 0 10.45
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20230726 0 1.08 1.15 1.08 1.11 26100 1.11 up up correct
BHF.US Brighthouse Financial Inc 20230726 0 50.84 52.125 50.84 51.79 328600 51.79 up up correct
BHFAL.US Brighthouse Financial Inc 20230726 0 22.7042 23.07 22.4444 23.02 17779 23.02 up up correct
BHFAM.US Brighthouse Financial Inc 20230726 0 15.15 15.7 15.113 15.58 77500 15.58 up up correct
BHFAN.US Brighthouse Financial Inc 20230726 0 17.85 18.93 17.695 18.92 132300 18.92 up up correct
BHFAO.US Brighthouse Financial Inc 20230726 0 23.32 23.84 23.32 23.75 45300 23.75 up up correct
BHFAP.US Brighthouse Financial Inc 20230726 0 22.05 22.56 22.05 22.46 27800 22.46 up up correct
BIDU.US Baidu Inc 20230726 0 146.77 151.55 146.54 149.57 1474800 149.57 up up correct
BIGC.US BigCommerce Holdings Inc 20230726 0 10 10.26 9.95 10.13 767800 10.13 up down incorrect
BIIB.US Biogen Inc 20230726 0 270 270 263.09 265.25 1517500 265.25 down down correct
BILI.US Bilibili Inc 20230726 0 16.92 17.8 16.82 17.38 6289000 17.38 up down incorrect
BIMI.US BIMI International Medical Inc 20230726 0 3.09 3.17 3.06 3.06 73100 3.06 down down correct
BIOC.US Biocept Inc 20230726 0 1.36 1.51 1.36 1.41 173100 1.41 up up correct
BIOL.US BIOLASE Inc 20230726 0 0.071 0.072 0.0652 0.0667 98560 6.67 down down correct
BIOX.US Bioceres Crop Solutions Corp 20230726 0 12.82 12.9 12.563 12.63 34200 12.63 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20230726 0 1.5 1.59 1.5 1.58 910300 1.58 up down incorrect
BITF.US Bitfarms Ltd. Common Stock 20230726 0 1.7 1.8 1.68 1.79 11860400 1.79 up up correct
BIVI.US BioVie Inc 20230726 0 4.82 4.86 4.675 4.69 218400 4.69 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20230726 0 6.86 9.43 6.27 7.11 1528886 7.11 up up correct
BJRI.US BJ's Restaurants Inc 20230726 0 33.29 33.92 32.95 33.58 211600 33.58 up up correct
BKCC.US BlackRock Capital Investment Corporation 20230726 0 3.6 3.63 3.57 3.57 242000 3.57 down down correct
BKNG.US Booking Holdings Inc 20230726 0 2942.4299 2966.21 2923.29 2958.1599 166900 2958.1599 up up correct
BKR.US Baker Hughes Company 20230726 0 35.28 35.7 35.09 35.53 7789533 35.3299 up up correct
BKSC.US Bank of South Carolina Corporation 20230726 0 13.9 13.9 13.75 13.8602 1593 13.8602 down up incorrect
BKYI.US BIO 20230726 0 0.68 0.78 0.68 0.75 355900 0.75 up up correct
BL.US BlackLine Inc 20230726 0 56.64 56.64 55.862 56.5 404400 56.5 down down correct
BLBD.US Blue Bird Corporation 20230726 0 21.23 21.593 21.01 21.17 285400 21.17 down up incorrect
BLBX.US Blackboxstocks Inc. Common Stock 20230726 0 2.66 2.74 2.61 2.61 6600 2.61 down down correct
BLCM.US Bellicum Pharmaceuticals Inc 20230726 0 0.4025 0.4322 0.4 0.4322 24230 0.4322 up up correct
BLDE.US Blade Air Mobility Inc 20230726 0 3.86 3.935 3.842 3.91 272400 3.91 up up correct
BLDEW.US Blade Air Mobility Inc 20230726 0 0.5764 0.58 0.56 0.56 3732 0.56 down down correct
BLDP.US Ballard Power Systems Inc 20230726 0 4.45 4.66 4.45 4.56 1593700 4.56 up down incorrect
BLEUU.US bleuacacia ltd Unit 20230726 0 10.36 10.36 10.36 10.36 0 10.36
BLFS.US BioLife Solutions Inc 20230726 0 19.28 19.61 19.11 19.44 311600 19.44 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20230726 0 10 10.5 9.96 10.38 146500 10.38 up up correct
BLIN.US Bridgeline Digital Inc 20230726 0 1.13 1.17 1.1 1.12 62900 1.12 down up incorrect
BLKB.US Blackbaud Inc 20230726 0 74.9 75.63 74.22 75 101800 75 up down incorrect
BLMN.US Bloomin' Brands Inc 20230726 0 27.56 27.88 27.365 27.88 831961 27.6222 up down incorrect
BLNGU.US Belong Acquisition Corp. Units 20230726 0 10.2503 10.2503 10.2503 10.2503 0 10.2503
BLNGW.US Belong Acquisition Corp. Warrant 20230726 0 0.0009 0.0009 0.0009 0.0009 2355 0.0009
BLNK.US Blink Charging Co 20230726 0 5.94 6.27 5.85 6.02 2255700 6.02 up up correct
BLPH.US Bellerophon Therapeutics Inc 20230726 0 0.479 0.479 0.45 0.465 369800 0.465 down down correct
BLRX.US BioLineRx Ltd 20230726 0 1.49 1.49 1.33 1.37 634500 1.37 down down correct
BLUE.US bluebird bio Inc 20230726 0 3.75 3.98 3.75 3.96 3463500 3.96 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20230726 0 4.94 5.17 4.92 5.16 96200 5.16 up up correct
BMAC.US UN 20230726 0 10.41 10.41 10.41 10.41 0 10.41
BMBL.US Bumble Inc 20230726 0 18.06 18.795 17.98 18.59 1892800 18.59 up up correct
BMEA.US Biomea Fusion Inc 20230726 0 19.41 20.096 19.231 19.31 435400 19.31 down down correct
BMRA.US Biomerica Inc 20230726 0 1.4 1.45 1.39 1.43 1600 1.43 up up correct
BMRC.US Bank of Marin Bancorp 20230726 0 19.91 20.83 19.9 20.64 73496 20.3933 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20230726 0 87.65 88.05 86.91 87.27 950500 87.27 down down correct
BNGO.US Bionano Genomics Inc 20230726 0 0.58 0.5889 0.57 0.5878 621739 5.878 up up correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20230726 0 0.0121 0.0121 0.01 0.011 21178 0.011 down down correct
BNIX.US Bannix Acquisition Corp. Common Stock 20230726 0 10.63 10.63 10.63 10.63 0 10.63
BNIXR.US Bannix Acquisition Corp. Right 20230726 0 0.19 0.19 0.19 0.19 100 0.19
BNIXW.US Bannix Acquisition Corp. Warrant 20230726 0 0.025 0.04 0.025 0.04 4995 0.04 up up correct
BNR.US Burning Rock Biotech Limited 20230726 0 2.07 2.18 2.03 2.12 29300 2.12 up down incorrect
BNSO.US Bonso Electronics International Inc 20230726 0 2.19 2.59 2.19 2.59 1833 2.59 up up correct
BNTC.US Benitec Biopharma Inc 20230726 0 3.55 5.49 3.2 3.53 5897800 3.53 down down correct
BNTX.US BioNTech SE 20230726 0 106.73 107.09 105.1 105.51 679700 105.51 down down correct
BOKF.US BOK Financial Corporation 20230726 0 91.13 92.39 87.6614 90.45 288670 89.8876 down down correct
BOLT.US Bolt Biotherapeutics Inc 20230726 0 1.31 1.35 1.3 1.34 75572 1.34 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20230726 0 0.699 0.699 0.64 0.66 57200 0.66 down down correct
BOOM.US DMC Global Inc 20230726 0 18.91 19.39 18.51 19.28 115800 19.28 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20230726 0 3.64 3.73 3.64 3.67 8900 3.67 up up correct
BOTJ.US Bank of the James Financial Group Inc 20230726 0 11.04 11.42 11 11.14 17500 11.14 up up correct
BOXL.US Boxlight Corporation 20230726 0 2.23 2.27 2.21 2.25 12900 2.25 up down incorrect
BPMC.US Blueprint Medicines Corporation 20230726 0 59.13 60.27 58.71 59.1 622300 59.1 down down correct
BPOP.US Popular Inc 20230726 0 69.39 72.55 69.39 71.85 879532 71.85 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20230726 0 25.35 25.35 25.1 25.1 2900 25.1 down down correct
BPRN.US The Bank of Princeton 20230726 0 30.415 32 29.78 31.3 30242 30.9893 up down incorrect
BPTH.US Bio 20230726 0 0.96 0.98 0.85 0.88 127500 0.88 down down correct
BPTS.US Biophytis SA 20230726 0 1.94 1.97 1.81 1.9 35800 1.9 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20230726 0 15.96 16.13 15.94 16.05 16100 16.05 up up correct
BPYPN.US Brookfield Property Partners L.P 20230726 0 13.854 13.9 13.8 13.8 9300 13.8 down down correct
BPYPO.US Brookfield Property Partners L.P 20230726 0 14.64 14.84 14.64 14.805 14125 14.805 up down incorrect
BPYPP.US Brookfield Property Partners L.P 20230726 0 15.37 15.45 15.21 15.374 11500 15.374 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20230726 0 4.75 4.75 4.39 4.66 33700 4.66 down up incorrect
BREZ.US Breeze Holdings Acquisition Corp 20230726 0 11.52 11.65 11.25 11.31 39300 11.31 down down correct
BREZR.US Breeze Holdings Acquisition Corp 20230726 0 0.14 0.1501 0.14 0.15 37914 0.15 up up correct
BREZW.US Breeze Holdings Acquisition Corp 20230726 0 0.249 0.308 0.21 0.308 88422 0.308 up up correct
BRID.US Bridgford Foods Corporation 20230726 0 11.92 11.92 11.62 11.64 4600 11.64 down down correct
BRKL.US Brookline Bancorp Inc 20230726 0 10.68 10.98 10.61 10.89 603232 10.7516 up up correct
BRKR.US Bruker Corporation 20230726 0 71.68 71.76 69.06 70.79 1841104 70.79 down down correct
BRLIR.US Brilliant Acquisition Corporation 20230726 0 0.1427 0.155 0.1425 0.155 1600 0.155 up up correct
BRLIU.US Brilliant Acquisition Corporation 20230726 0 12.04 12.04 12.04 12.04 0 12.04
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20230726 0 4.17 4.23 4.17 4.21 14900 4.21 up down incorrect
BROG.US Brooge Energy Limited 20230726 0 4.341 4.341 4.341 4.341 600 4.341
BROGW.US Brooge Energy Limited 20230726 0 0.0399 0.0423 0.025 0.03 2725 0.03 down down correct
BRP.US BRP Group Inc 20230726 0 26.36 26.7 25.77 25.95 474800 25.95 down down correct
BRQS.US Borqs Technologies Inc 20230726 0 0.2 0.204 0.192 0.199 646200 0.199 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20230726 0 2.5 2.78 2.474 2.715 137500 2.715 up up correct
BRY.US Berry Corporation 20230726 0 7.53 7.6 7.5 7.56 503167 7.4338 up up correct
BRZE.US Braze Inc. Class A Common Stock 20230726 0 43.76 44.83 43.515 44.69 460100 44.69 up up correct
BSBK.US Bogota Financial Corp 20230726 0 8.374 8.386 8.35 8.35 1000 8.35 down up incorrect
BSET.US Bassett Furniture Industries Incorporated 20230726 0 16.97 17.43 16.87 17.04 23056 16.8647 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20230726 0 1.06 1.1 1.03 1.07 67800 1.07 up up correct
BSGM.US BioSig Technologies Inc 20230726 0 0.9 1.03 0.88 0.983 876900 0.983 up up correct
BSQR.US BSQUARE Corporation 20230726 0 1.21 1.23 1.2 1.22 19500 1.22 up up correct
BSRR.US Sierra Bancorp 20230726 0 20.38 21.41 20.38 21.36 61700 21.1313 up up correct
BSVN.US Bank7 Corp 20230726 0 26.41 27.52 26.26 27.43 29100 27.43 up up correct
BSY.US Bentley Systems Incorporated 20230726 0 53.68 53.68 52.63 53.09 533200 53.0332 down up incorrect
BTAI.US BioXcel Therapeutics Inc 20230726 0 10.21 10.58 10.13 10.33 584400 10.33 up up correct
BTB.US Bit Brother Limited 20230726 0 0.552 0.57 0.54 0.554 33200 0.554 up up correct
BTBD.US BT Brands Inc. Common Stock 20230726 0 2.47 2.477 2.47 2.47 1300 2.47
BTBDW.US BT Brands Inc. Warrant 20230726 0 0.17 0.17 0.1347 0.17 5880 0.17
BTBT.US Bit Digital Inc 20230726 0 3.73 4.01 3.7 3.99 3029000 3.99 up down incorrect
BTCS.US BTCS Inc. Common Stock 20230726 0 1.19 1.2 1.162 1.185 36600 1.185 down down correct
BTCY.US Biotricity Inc. Common Stock 20230726 0 3.04 3.163 2.8 2.93 129600 2.93 down down correct
BTTX.US Mountain Crest Acquisition Corp. II 20230726 0 0.69 0.69 0.626 0.648 405000 0.648 down down correct
BTWN.US Bridgetown Holdings Limited 20230726 0 10.29 10.31 10.29 10.31 12170 10.31 up up correct
BTWNU.US Bridgetown Holdings Limited 20230726 0 10.36 10.36 10.35 10.35 6600 10.35 down down correct
BTWNW.US Bridgetown Holdings Limited 20230726 0 0.21 0.213 0.198 0.2 305200 0.2 down down correct
BUSE.US First Busey Corporation 20230726 0 21.19 22.26 20.99 21.85 294200 21.85 up up correct
BVS.US Bioventus Inc 20230726 0 3.56 3.66 3.25 3.31 256200 3.31 down up incorrect
BVXV.US BiondVax Pharmaceuticals Ltd 20230726 0 1.39 1.39 1.34 1.34 8700 1.34 down up incorrect
BWAC.US Better World Acquisition Corp 20230726 0 10.87 10.87 10.87 10.87 0 10.87
BWACU.US Better World Acquisition Corp 20230726 0 10.02 10.02 10.02 10.02 0 10.02
BWACW.US Better World Acquisition Corp 20230726 0 0.002 0.0035 0.002 0.002 11600 0.002
BWAY.US BrainsWay Ltd 20230726 0 2.23 2.43 2.17 2.43 12500 2.43 up up correct
BWB.US Bridgewater Bancshares Inc 20230726 0 10.99 11.66 10.845 11.54 73200 11.54 up up correct
BWCAU.US Blue Whale Acquisition Corp I 20230726 0 10.11 10.11 10.11 10.11 0 10.11
BWCAW.US Blue Whale Acquisition Corp I Warrant 20230726 0 0.0393 0.0393 0.0393 0.0393 180 0.0393
BWEN.US Broadwind Inc 20230726 0 3.83 3.88 3.71 3.88 146400 3.88 up down incorrect
BWFG.US Bankwell Financial Group Inc 20230726 0 26.5 27.5 26.5 27.03 12304 26.8348 up up correct
BWMN.US Bowman Consulting Group Ltd 20230726 0 32.98 33.47 32.14 33.01 34600 33.01 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20230726 0 13 13.38 12.8 13.07 13000 12.8086 up up correct
BXRX.US Baudax Bio Inc 20230726 0 0.78 0.785 0.7 0.73 360700 0.73 down up incorrect
BYFC.US Broadway Financial Corporation 20230726 0 1.05 1.05 0.96 1 40400 1 down down correct
BYND.US Beyond Meat Inc 20230726 0 15.52 16.74 15.52 16.3 2392611 16.3 up up correct
BYRN.US Byrna Technologies Inc 20230726 0 4.07 4.11 3.88 3.97 82200 3.97 down down correct
BYSI.US BeyondSpring Inc 20230726 0 1.06 1.07 1.03 1.07 18200 1.07 up down incorrect
BYTS.US BYTE Acquisition Corp 20230726 0 10.74 10.78 10.74 10.77 3300 10.77 up down incorrect
BYTSU.US BYTE Acquisition Corp 20230726 0 10.76 10.76 10.76 10.76 0 10.76
BYTSW.US BYTE Acquisition Corp 20230726 0 0.202 0.249 0.202 0.249 179784 0.249 up up correct
BZ.US Kanzhun Ltd ADR 20230726 0 17.14 18 17.06 17.85 2651900 17.85 up up correct
BZUN.US Baozun Inc 20230726 0 4.3 4.62 4.29 4.62 590900 4.62 up up correct
CAAS.US China Automotive Systems Inc 20230726 0 5.22 5.5 5.22 5.32 52600 5.32 up up correct
CABA.US Cabaletta Bio Inc 20230726 0 12.31 12.63 11.93 12.15 167700 12.15 down down correct
CAC.US Camden National Corporation 20230726 0 34.07 35.59 34.07 34.84 50800 34.84 up up correct
CACC.US Credit Acceptance Corporation 20230726 0 550.82 557.37 539.08 541.4 91600 541.4 down down correct
CADCX.US CADCX 20230726 0 24.22 24.22 24.22 24.22 0 24.0528
CADE.US PA 20230726 0 18.36 18.5 18.3072 18.33 28291 17.9936 down up incorrect
CADEX.US CADEX 20230726 0 24.41 24.41 24.41 24.41 0 24.2334
CADFX.US CION Ares Diversified Credit Fund W 20230726 0 24.67 24.67 24.67 24.67 0 24.4915
CADL.US Candel Therapeutics Inc. Common Stock 20230726 0 1.13 1.15 1.1 1.15 11600 1.15 up up correct
CADSX.US CADSX 20230726 0 24.49 24.49 24.49 24.49 0 24.4211
CADUX.US CADUX 20230726 0 24.68 24.68 24.68 24.68 0 24.4909
CADWX.US CADWX 20230726 0 24.49 24.49 24.49 24.49 0 24.3133
CAKE.US The Cheesecake Factory Incorporated 20230726 0 36.16 37.48 36.16 37.45 754467 37.1539 up down incorrect
CALA.US Calithera Biosciences Inc 20230726 0 0.021 0.04 0.02 0.04 151038 0.04 up down incorrect
CALB.US California BanCorp 20230726 0 17.2 17.89 17.18 17.89 3900 17.89 up down incorrect
CALM.US Cal 20230726 0 46.23 47.49 45.02 45.38 1636610 44.6462 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20230726 0 17.81 17.81 17.63 17.63 1200 17.63 down down correct
CAMP.US CalAmp Corp 20230726 0 0.86 0.91 0.86 0.88 235900 0.88 up up correct
CAMT.US Camtek Ltd 20230726 0 43.8 46.11 43.63 45.13 494900 45.13 up up correct
CAN.US Canaan Inc 20230726 0 2.9 2.97 2.835 2.95 2059500 2.95 up up correct
CANO.US WT 20230726 0 0.2 0.2183 0.17 0.209 7623 0.209 up up correct
CAPR.US Capricor Therapeutics Inc 20230726 0 4.45 4.53 4.38 4.44 39900 4.44 down down correct
CAR.US Avis Budget Group Inc 20230726 0 223.52 226.36 222.59 224.65 243800 224.65 up up correct
CARA.US Cara Therapeutics Inc 20230726 0 2.79 2.94 2.77 2.94 607800 2.94 up down incorrect
CARE.US Carter Bankshares Inc 20230726 0 16.23 16.74 16.23 16.56 32300 16.56 up up correct
CARG.US CarGurus Inc 20230726 0 22.49 22.53 22.3 22.45 919000 22.45 down up incorrect
CARV.US Carver Bancorp Inc 20230726 0 2.85 2.85 2.78 2.79 8596 2.79 down up incorrect
CASA.US Casa Systems Inc 20230726 0 1.07 1.13 1.06 1.13 168000 1.13 up up correct
CASH.US Meta Financial Group Inc 20230726 0 56.75 57.42 56.69 56.86 293764 56.86 up up correct
CASI.US CASI Pharmaceuticals Inc 20230726 0 2.54 2.54 2.45 2.45 7400 2.45 down down correct
CASS.US Cass Information Systems Inc 20230726 0 38.06 38.79 38.06 38.71 30341 38.71 up up correct
CASY.US Casey's General Stores Inc 20230726 0 254.66 257.765 254.22 254.82 153719 254.3843 up up correct
CATC.US Cambridge Bancorp 20230726 0 59.46 60.8322 58.96 60.03 55436 59.3787 up up correct
CATY.US Cathay General Bancorp 20230726 0 37.87 38.52 37.43 38.35 499721 38.35 up up correct
CBAN.US Colony Bankcorp Inc 20230726 0 10.32 10.74 10.2365 10.62 48218 10.5155 up up correct
CBAT.US CBAK Energy Technology Inc 20230726 0 1.19 1.24 1.18 1.2 103792 1.2 up up correct
CBAY.US CymaBay Therapeutics Inc 20230726 0 11.79 11.84 11.41 11.55 779600 11.55 down down correct
CBFV.US CB Financial Services Inc 20230726 0 21.89 22.5 21.89 22.5 4903 22.2522 up down incorrect
CBIO.US Catalyst Biosciences Inc 20230726 0 0.36 0.37 0.3587 0.365 106355 0.365 up up correct
CBNK.US Capital Bancorp Inc 20230726 0 20 20.68 20 20.62 36997 20.5375 up up correct
CBOE.US Cboe Global Markets Inc 20230726 0 141.92 143.83 141.92 143.72 376126 143.72 up up correct
CBRGU.US Chain Bridge I Units 20230726 0 10.58 10.58 10.58 10.58 0 10.58
CBRL.US Cracker Barrel Old Country Store Inc 20230726 0 93.7 95.96 93.7 95.8 364200 95.8 up up correct
CBSH.US Commerce Bancshares Inc 20230726 0 53.44 54.12 53.375 53.68 726206 53.68 up up correct
CCAI.US Cascadia Acquisition Corp. Class A Common Stock 20230726 0 11.65 11.9 11.65 11.75 3800 11.75 up up correct
CCAIU.US Cascadia Acquisition Corp Unit 20230726 0 11.68 11.68 11.68 11.68 400 11.68
CCAIW.US Cascadia Acquisition Corp. Warrant 20230726 0 0.0851 0.1 0.0851 0.0851 400 0.0851
CCAP.US Crescent Capital BDC Inc 20230726 0 16.63 16.97 16.55 16.97 137900 16.97 up up correct
CCB.US Coastal Financial Corporation 20230726 0 46.02 47.538 46.02 47.36 35700 47.36 up up correct
CCBG.US Capital City Bank Group Inc 20230726 0 32.98 33.37 32.7 33.03 87874 33.03 up up correct
CCCC.US C4 Therapeutics Inc 20230726 0 3.75 3.81 3.6 3.74 407400 3.74 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20230726 0 21.25 21.35 21.19 21.3 69433 21.1004 up up correct
CCEL.US Cryo 20230726 0 5.78 6.09 5.5 6 15100 6 up up correct
CCEP.US Coca 20230726 0 64.6 64.67 64.06 64.54 1213342 64.54 down down correct
CCLFX.US CCLFX 20230726 0 10.55 10.55 10.55 10.55 0 10.55
CCLP.US CSI Compressco LP 20230726 0 1.13 1.13 1.1 1.11 78400 1.1 down down correct
CCNE.US CNB Financial Corporation 20230726 0 19.08 19.57 19.08 19.47 94539 19.47 up down incorrect
CCNEP.US CNB Financial Corporation 20230726 0 21.591 21.92 21.591 21.8 11900 21.3685 up up correct
CCOI.US Cogent Communications Holdings Inc 20230726 0 61.02 61.285 60.4 60.57 266845 59.7382 down up incorrect
CCRN.US Cross Country Healthcare Inc 20230726 0 26.45 26.74 25.25 25.26 594700 25.26 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20230726 0 32.45 33.355 32.26 32.6 61900 32.6 up down incorrect
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20230726 0 10.63 10.63 10.63 10.63 0 10.63
CD.US Chindata Group Holdings Limited 20230726 0 7.86 7.965 7.82 7.91 657922 7.91 up up correct
CDAQU.US Compass Digital Acquisition Corp. Unit 20230726 0 10.43 10.43 10.43 10.43 0 10.43
CDLX.US Cardlytics Inc 20230726 0 8.54 9.12 8.492 9.09 436500 9.09 up up correct
CDMO.US Avid Bioservices Inc 20230726 0 13.17 13.23 12.81 12.92 769600 12.92 down up incorrect
CDNA.US CareDx Inc 20230726 0 11.15 11.515 11.04 11.26 1032500 11.26 up up correct
CDNS.US Cadence Design Systems Inc 20230726 0 236.38 238 231.57 233.96 1902700 233.96 down down correct
CDTX.US Cidara Therapeutics Inc 20230726 0 0.97 1.02 0.93 0.999 611200 0.999 up up correct
CDW.US CDW Corporation 20230726 0 190.575 191.57 189.02 189.63 428832 189.0838 down down correct
CDXC.US ChromaDex Corporation 20230726 0 1.62 1.64 1.61 1.61 53100 1.61 down down correct
CDXS.US Codexis Inc 20230726 0 3.4 3.55 3.36 3.52 760000 3.52 up up correct
CDZI.US Cadiz Inc 20230726 0 4 4.09 3.99 4.01 152900 4.01 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20230726 0 16.4 16.4 16.4 16.4 46 16.4
CEDAX.US CEDAX 20230726 0 23.15 23.15 23.15 23.15 0 23.15
CEDIX.US Destra International & Event 20230726 0 23.17 23.17 23.17 23.17 0 23.17
CEDLX.US CEDLX 20230726 0 23.13 23.13 23.13 23.13 0 23.13
CEDTX.US CEDTX 20230726 0 23.03 23.03 23.03 23.03 0 23.03
CELC.US Celcuity Inc 20230726 0 10.15 10.45 9.805 9.915 47600 9.915 down down correct
CELH.US Celsius Holdings Inc 20230726 0 146.06 150.88 145.35 147.35 910000 147.35 up up correct
CELU.US Celularity Inc 20230726 0 0.48 0.529 0.344 0.35 2915700 0.35 down up incorrect
CELUW.US Celularity Inc 20230726 0 0.0563 0.06 0.0433 0.0433 40079 0.0433 down up incorrect
CENT.US Central Garden & Pet Company 20230726 0 40.77 41.44 40.77 41.26 17500 41.26 up down incorrect
CENTA.US Central Garden & Pet Company 20230726 0 38.28 39.16 38.13 39.06 90800 39.06 up down incorrect
CENX.US Century Aluminum Company 20230726 0 9.02 9.2 9.01 9.16 746600 9.16 up up correct
CERE.US Cerevel Therapeutics Holdings Inc 20230726 0 30.75 30.91 29.89 29.94 291836 29.94 down down correct
CERS.US Cerus Corporation 20230726 0 2.84 2.95 2.84 2.91 815800 2.91 up up correct
CERT.US Certara Inc 20230726 0 19.01 19.37 18.935 19.26 420500 19.26 up up correct
CETX.US Cemtrex Inc 20230726 0 7.076 7.64 7.04 7.152 3500 7.152 up up correct
CETXP.US Cemtrex Inc 20230726 0 0.82 0.82 0.68 0.804 13300 0.804 down down correct
CEVA.US CEVA Inc 20230726 0 26.6 27.06 26.59 26.91 69700 26.91 up up correct
CFB.US CrossFirst Bankshares Inc 20230726 0 11.4 11.68 11.4 11.56 99800 11.56 up down incorrect
CFBK.US CF Bankshares Inc 20230726 0 18.18 18.23 17.65 17.8 2700 17.8 down down correct
CFFE.US CF Acquisition Corp. VIII 20230726 0 10.94 10.94 10.94 10.94 1100 10.94
CFFEU.US CF Acquisition Corp. VIII 20230726 0 10.9 10.9 10.9 10.9 0 10.9
CFFI.US C&F Financial Corporation 20230726 0 57.63 59.085 57.26 57.35 10146 57.35 down down correct
CFFN.US Capitol Federal Financial Inc 20230726 0 6.64 6.88 6.59 6.86 1178930 6.7707 up up correct
CFIV.US CF Acquisition Corp. IV 20230726 0 10.5 10.5 10.5 10.5 17 10.5
CFIVU.US CF Acquisition Corp. IV 20230726 0 10.41 10.41 10.41 10.41 0 10.41
CFIVW.US CF Acquisition Corp. IV 20230726 0 0.08 0.084 0.08 0.084 3100 0.084 up down incorrect
CFLT.US Confluent Inc. Class A Common Stock 20230726 0 35.83 35.93 34.35 34.76 4104300 34.76 down down correct
CFMS.US Conformis Inc 20230726 0 2.22 2.24 2.22 2.23 25700 2.23 up up correct
CFRX.US ContraFect Corporation 20230726 0 1.13 1.17 1.11 1.16 47100 1.16 up down incorrect
CG.US The Carlyle Group Inc 20230726 0 34.77 35.0884 34.63 34.96 1771788 34.5775 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20230726 0 18.01 18.12 17.912 18.02 21300 17.7295 up down incorrect
CGBD.US TCG BDC Inc 20230726 0 15.14 15.53 15.14 15.5 189000 15.5 up up correct
CGC.US Canopy Growth Corporation 20230726 0 0.4 0.432 0.388 0.402 49039800 0.402 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20230726 0 21.66 21.66 21.66 21.66 0 21.66
CGEM.US Cullinan Oncology Inc 20230726 0 10.22 10.3 10.03 10.1 135000 10.1 down down correct
CGEN.US Compugen Ltd 20230726 0 1.12 1.13 1.09 1.1 178200 1.1 down up incorrect
CGNT.US Cognyte Software Ltd 20230726 0 4.7 5.09 4.65 5.03 414937 5.03 up up correct
CGNX.US Cognex Corporation 20230726 0 53.89 54.56 53.555 54.37 813541 54.2895 up up correct
CGO.US Calamos Global Total Return Fund 20230726 0 9.69 9.73 9.64 9.66 24204 9.58 down down correct
CGRN.US Capstone Green Energy Corporation 20230726 0 1.15 1.15 1.1 1.15 29500 1.15
CGTX.US COGNITION THERAPEUTICS INC 20230726 0 1.71 1.83 1.63 1.75 177000 1.75 up up correct
CHCI.US Comstock Holding Companies Inc 20230726 0 4.79 4.8 4.74 4.79 1900 4.79
CHCO.US City Holding Company 20230726 0 97.62 100 97.62 98.95 147200 98.95 up up correct
CHDN.US Churchill Downs Incorporated 20230726 0 130.46 132.97 130.12 131.58 321000 131.58 up up correct
CHEF.US The Chefs' Warehouse Inc 20230726 0 37.76 38.13 37.42 38.09 184700 38.09 up down incorrect
CHEK.US Check 20230726 0 3.21 3.39 3.15 3.3 64600 3.3 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20230726 0 11.13 11.19 11 11 97964 10.9061 down down correct
CHK.US Chesapeake Energy Corporation 20230726 0 82 83.45 81.81 83.32 817903 82.7419 up up correct
CHKEL.US Chesapeake Energy Corporation 20230726 0 64.09 64.09 64.09 64.09 0 64.09
CHKEW.US Chesapeake Energy Corporation 20230726 0 71.7 71.7 71.7 71.7 0 71.7
CHKEZ.US Chesapeake Energy Corporation 20230726 0 68.6 68.6 68.6 68.6 0 68.6
CHKP.US Check Point Software Technologies Ltd 20230726 0 131.2 132.3 126.14 132.11 1610500 132.11 up up correct
CHMG.US Chemung Financial Corporation 20230726 0 41.27 43.66 41.27 42.43 9609 42.43 up up correct
CHNR.US China Natural Resources Inc 20230726 0 2.02 2.02 2.02 2.02 700 2.02
CHRS.US Coherus BioSciences Inc 20230726 0 4.44 4.54 4.31 4.53 1370000 4.53 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20230726 0 98.15 99.11 97.73 98.28 982933 98.28 up down incorrect
CHSCL.US CHS Inc 20230726 0 26.13 26.25 26.051 26.172 21100 26.172 up up correct
CHSCM.US CHS Inc 20230726 0 25.02 25.31 25.02 25.196 23000 25.196 up up correct
CHSCN.US CHS Inc 20230726 0 25.43 25.55 25.351 25.55 9400 25.55 up up correct
CHSCO.US CHS Inc 20230726 0 25.9 26.21 25.9 26.14 11400 26.14 up up correct
CHSCP.US CHS Inc 20230726 0 29.7 30 29.7 29.96 11000 29.96 up up correct
CHTR.US Charter Communications Inc 20230726 0 399.97 403.04 391.2 394.57 1138700 394.57 down down correct
CHUY.US Chuy's Holdings Inc 20230726 0 40.29 41.37 40.21 41.33 89300 41.33 up up correct
CHW.US Calamos Global Dynamic Income Fund 20230726 0 6.12 6.17 6.12 6.15 105027 6.0996 up down incorrect
CHX.US ChampionX Corporation 20230726 0 34.42 35.155 34.16 35.06 2094200 35.06 up up correct
CHY.US Calamos Convertible and High Income Fund 20230726 0 11.28 11.3499 11.25 11.29 93765 11.1921 up up correct
CIFR.US Cipher Mining Inc 20230726 0 3.8 3.91 3.68 3.78 1570900 3.78 down down correct
CIFRW.US Cipher Mining Inc 20230726 0 0.94 1.04 0.94 1.04 5045 1.04 up up correct
CIGI.US Colliers International Group Inc 20230726 0 107.53 108.16 107.23 107.56 138200 107.56 up up correct
CINF.US Cincinnati Financial Corporation 20230726 0 102.11 104.15 101.99 103.62 756000 103.62 up down incorrect
CIVB.US Civista Bancshares Inc 20230726 0 19.01 19.797 19.01 19.71 31190 19.5394 up up correct
CIZN.US Citizens Holding Company 20230726 0 11.89 11.9 11.75 11.9 2300 11.9 up up correct
CJJD.US China Jo 20230726 0 0.41 0.41 0.38 0.39 344200 0.39 down up incorrect
CKPT.US Checkpoint Therapeutics Inc 20230726 0 3.16 3.32 3.08 3.27 183200 3.27 up up correct
CLAR.US Clarus Corporation 20230726 0 8.43 8.575 8.35 8.51 203680 8.4853 up down incorrect
CLAYU.US Chavant Capital Acquisition Corp. Unit 20230726 0 11.12 11.15 11.1 11.1 3865 11.1 down down correct
CLAYW.US Chavant Capital Acquisition Corp. Warrants 20230726 0 0.0418 0.0425 0.0416 0.0425 2387 0.0425 up up correct
CLBK.US Columbia Financial Inc 20230726 0 18.57 19.03 18.57 18.78 162400 18.78 up up correct
CLBT.US Cellebrite DI 20230726 0 7.52 7.74 7.49 7.71 329300 7.71 up down incorrect
CLBTW.US Cellebrite DI Equity Warrants 20230726 0 1.31 1.31 1.26 1.26 5149 1.26 down down correct
CLDX.US Celldex Therapeutics Inc 20230726 0 36.87 37.17 35.12 35.86 411200 35.86 down down correct
CLEU.US China Liberal Education Holdings Limited 20230726 0 1.75 1.85 1.75 1.83 390300 1.83 up down incorrect
CLFD.US Clearfield Inc 20230726 0 48.09 48.61 47.51 47.85 134200 47.85 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20230726 0 6 6.3 6 6.1 9500 6.1 up up correct
CLIR.US ClearSign Technologies Corporation 20230726 0 1.26 1.28 1.2 1.25 27200 1.25 down down correct
CLLS.US Cellectis S.A 20230726 0 2.43 2.49 2.3 2.3 73900 2.3 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20230726 0 16.42 16.48 16.27 16.44 33400 16.44 up down incorrect
CLNE.US Clean Energy Fuels Corp 20230726 0 4.8 4.89 4.74 4.79 787600 4.79 down up incorrect
CLNN.US Clene Inc 20230726 0 0.75 0.76 0.73 0.76 324000 0.76 up down incorrect
CLNNW.US Clene Inc 20230726 0 0.1 0.11 0.0999 0.11 757 0.11 up down incorrect
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20230726 0 11.5 11.5 11.5 11.5 0 11.5
CLOEU.US Clover Leaf Capital Corp. Unit 20230726 0 11.68 11.68 11.68 11.68 400 11.68
CLOV.US Clover Health Investments Corp 20230726 0 1.06 1.16 1.06 1.14 3220304 1.14 up down incorrect
CLPS.US CLPS Incorporation 20230726 0 0.991 1.04 0.985 1.04 23300 1.04 up up correct
CLPT.US ClearPoint Neuro Inc 20230726 0 6.52 6.65 6.42 6.54 126100 6.54 up up correct
CLRB.US Cellectar Biosciences Inc 20230726 0 1.98 2 1.93 2 24800 2 up down incorrect
CLRO.US ClearOne Inc 20230726 0 0.81 0.81 0.76 0.78 32600 0.78 down down correct
CLSD.US Clearside Biomedical Inc 20230726 0 1.18 1.23 1.18 1.23 41700 1.23 up up correct
CLSK.US CleanSpark Inc 20230726 0 6.11 6.389 6.071 6.23 7516000 6.23 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20230726 0 12.23 12.61 12.2 12.55 5700 12.55 up down incorrect
CLVR.US Clever Leaves Holdings Inc 20230726 0 0.219 0.2198 0.2 0.2159 7642 6.477 down down correct
CLVRW.US Clever Leaves Holdings Inc 20230726 0 0.02 0.029 0.02 0.028 9600 0.028 up down incorrect
CLWT.US Euro Tech Holdings Company Limited 20230726 0 1.68 1.68 1.56 1.65 13500 1.65 down down correct
CLXT.US Calyxt Inc 20230726 0 18.31 18.725 17.405 18.04 17561 18.04 down up incorrect
CMAX.US CareMax Inc 20230726 0 2.23 2.28 2.195 2.2 180600 2.2 down down correct
CMBM.US Cambium Networks Corporation 20230726 0 16.03 16.062 15.8 15.99 76400 15.99 down up incorrect
CMCO.US Columbus McKinnon Corporation 20230726 0 41.15 41.77 40.82 41.01 64166 40.9353 down down correct
CMCSA.US Comcast Corporation 20230726 0 43.29 43.38 42.63 42.91 17652400 42.91 down down correct
CMCT.US CIM Commercial Trust Corporation 20230726 0 4.82 4.82 4.7 4.79 5500 4.79 down down correct
CME.US CME Group Inc 20230726 0 192.13 199.46 191.44 198.75 2619000 198.75 up down incorrect
CMLS.US Cumulus Media Inc 20230726 0 5.07 5.08 4.91 4.95 119300 4.95 down down correct
CMMB.US Chemomab Therapeutics Ltd 20230726 0 1.325 1.35 1.3 1.34 15100 1.34 up up correct
CMPR.US Cimpress plc 20230726 0 64.04 65.28 63 64.77 101400 64.77 up up correct
CMPS.US COMPASS Pathways plc 20230726 0 8.73 9.06 8.64 9.03 185837 9.03 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20230726 0 2.52 2.585 2.505 2.56 204800 2.56 up up correct
CMRX.US Chimerix Inc 20230726 0 1.16 1.19 1.14 1.17 440200 1.17 up up correct
CMTL.US Comtech Telecommunications Corp 20230726 0 10.03 10.32 10 10.19 102400 10.19 up up correct
CNDT.US Conduent Incorporated 20230726 0 3.51 3.55 3.44 3.54 683000 3.54 up up correct
CNET.US ZW Data Action Technologies Inc 20230726 0 1.36 1.42 1.36 1.39 3100 1.39 up up correct
CNEY.US CN Energy Group. Inc 20230726 0 0.185 0.21 0.182 0.197 2695600 0.197 up up correct
CNFR.US Conifer Holdings Inc 20230726 0 1.68 1.68 1.51 1.52 1500 1.52 down up incorrect
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20230726 0 22.43 22.75 22.25 22.75 1300 22.75 up down incorrect
CNNB.US Cincinnati Bancorp Inc 20230726 0 14.75 14.75 14.5 14.75 2091 14.75
CNOB.US ConnectOne Bancorp Inc 20230726 0 18.79 19.9 18.79 19.72 341801 19.5613 up down incorrect
CNOBP.US ConnectOne Bancorp Inc 20230726 0 16.2 16.45 16.05 16.22 24000 15.9141 up down incorrect
CNRLX.US CNRLX 20230726 0 12.73 12.73 12.73 12.73 0 12.73
CNROX.US CNROX 20230726 0 7.34 7.34 7.34 7.34 0 7.34
CNSL.US Consolidated Communications Holdings Inc 20230726 0 3.62 3.76 3.62 3.71 301697 3.71 up up correct
CNSP.US CNS Pharmaceuticals Inc 20230726 0 2.04 2.09 2.03 2.06 28500 2.06 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20230726 0 7.29 7.751 7.05 7.35 59700 7.35 up up correct
CNTB.US Connect Biopharma Holdings Limited 20230726 0 1.02 1.0932 0.9777 1.03 43700 1.03 up up correct
CNTG.US Centogene N.V 20230726 0 1.03 1.094 1.03 1.03 56700 1.03
CNTX.US Context Therapeutics Inc. Common Stock 20230726 0 1.06 1.17 1.06 1.17 26300 1.17 up down incorrect
CNTY.US Century Casinos Inc 20230726 0 7.4 7.64 7.4 7.49 31800 7.49 up up correct
CNXC.US Concentrix Corporation 20230726 0 86.2 88.39 86.1 88.11 267200 87.835 up down incorrect
CNXN.US PC Connection Inc 20230726 0 47.4 48.315 47.4 48.01 41807 47.9371 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20230726 0 25.97 26.45 25.87 26.06 273900 26.06 up up correct
COCP.US Cocrystal Pharma Inc 20230726 0 2.67 2.67 2.57 2.66 30900 2.66 down down correct
CODA.US Coda Octopus Group Inc 20230726 0 9 9.1 8.7701 8.98 48700 8.98 down down correct
CODX.US Co 20230726 0 1.45 1.489 1.42 1.45 56000 1.45
COF.US PN 20230726 0 16.1 16.52 16.1 16.5 108531 16.2298 up up correct
COFS.US ChoiceOne Financial Services Inc 20230726 0 23.8 23.8 23.31 23.51 9278 23.51 down down correct
COGT.US Cogent Biosciences Inc 20230726 0 12.19 12.385 12.04 12.17 643943 12.17 down up incorrect
COHR.US Coherent Inc 20230726 0 47.22 47.48 45.97 47.12 1609800 47.12 down down correct
COHU.US Cohu Inc 20230726 0 40.05 40.39 39.6 39.83 95200 39.83 down down correct
COIN.US Coinbase Global Inc 20230726 0 97.37 101.32 97.2774 99.75 6575750 99.75 up up correct
COKE.US Coca 20230726 0 638.5 642.98 633 635.91 49200 635.41 down up incorrect
COLB.US Columbia Banking System Inc 20230726 0 22.06 22.73 21.9 22.63 2411353 22.2141 up up correct
COLL.US Collegium Pharmaceutical Inc 20230726 0 21.84 22.14 21.55 21.57 312400 21.57 down down correct
COLM.US Columbia Sportswear Company 20230726 0 77.36 78.38 77.33 77.87 306562 77.5586 up up correct
COMM.US CommScope Holding Company Inc 20230726 0 4.6 4.68 4.55 4.62 2109800 4.62 up up correct
COMS.US COMSovereign Holding Corp 20230726 0 1.7 1.78 1.7 1.78 32900 1.78 up up correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20230726 0 2.27 2.27 2.27 2.27 0 2.27
COMSW.US COMSovereign Holding Corp 20230726 0 0.0102 0.0184 0.0101 0.0169 34102 0.0169 up down incorrect
CONN.US Conn's Inc 20230726 0 4.58 4.72 4.57 4.7 80100 4.7 up down incorrect
CONX.US CONX Corp 20230726 0 10.305 10.35 10.305 10.35 800 10.35 up down incorrect
CONXU.US CONX Corp 20230726 0 10.43 10.43 10.43 10.43 0 10.43
CONXW.US CONX Corp 20230726 0 0.1425 0.1425 0.1425 0.1425 1119 0.1425
COOLU.US Corner Growth Acquisition Corp 20230726 0 10.775 10.775 10.775 10.775 0 10.775
COOLW.US Corner Growth Acquisition Corp 20230726 0 0.12 0.12 0.12 0.12 0 0.12
COOP.US Mr. Cooper Group Inc 20230726 0 54.98 58.69 54.6 58.5 1654600 58.5 up up correct
CORT.US Corcept Therapeutics Incorporated 20230726 0 24.41 25.1 24.41 25.09 478500 25.09 up up correct
COST.US Costco Wholesale Corporation 20230726 0 565.51 568.025 563.42 566.17 1306402 565.1023 up up correct
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20230726 0 10.27 10.27 10.27 10.27 100 10.27
CPHC.US Canterbury Park Holding Corporation 20230726 0 23.01 23.01 22.6 22.75 3700 22.75 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20230726 0 1.53 1.56 1.53 1.53 11300 1.53
CPLP.US Capital Product Partners L.P 20230726 0 15.74 15.97 15.66 15.72 27423 15.5663 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20230726 0 0.423 0.436 0.4 0.418 24600 0.418 down down correct
CPRDX.US CPRDX 20230726 0 12.18 12.18 12.18 12.18 0 12.1177
CPREX.US CPREX 20230726 0 12.19 12.19 12.19 12.19 0 12.1231
CPRSX.US CPRSX 20230726 0 12.19 12.19 12.19 12.19 0 12.1299
CPRT.US Copart Inc 20230726 0 90 90.22 89.06 89.58 3008614 44.79 down down correct
CPRTX.US CPRTX 20230726 0 12.16 12.16 12.16 12.16 0 12.1037
CPRX.US Catalyst Pharmaceuticals Inc 20230726 0 13.41 13.41 13.22 13.31 950300 13.31 down down correct
CPSH.US CPS Technologies Corporation 20230726 0 2.85 2.93 2.85 2.9 14200 2.9 up up correct
CPSI.US Computer Programs and Systems Inc 20230726 0 25.2 25.6 25.2 25.49 51900 25.49 up up correct
CPSS.US Consumer Portfolio Services Inc 20230726 0 12.01 12.8 11.94 12.79 18100 12.79 up up correct
CPUH.US UN 20230726 0 10.47 10.7 9.6601 9.6601 3557 9.6601 down up incorrect
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20230726 0 15.76 15.785 15.51 15.565 50100 15.4233 down down correct
CRAI.US CRA International Inc 20230726 0 105.11 107.71 104.74 105.43 15492 105.43 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20230726 0 6.505 6.7 6.5 6.69 10200 6.69 up up correct
CRBU.US Caribou Biosciences Inc 20230726 0 6.53 6.84 6.47 6.65 1496700 6.65 up down incorrect
CRCT.US Cricut Inc 20230726 0 11.99 12.17 11.64 12.09 142000 12.09 up down incorrect
CRDF.US Cardiff Oncology Inc 20230726 0 1.43 1.48 1.43 1.46 78400 1.46 up up correct
CRDFX.US CRDFX 20230726 0 21.66 21.66 21.66 21.66 0 21.66
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20230726 0 21.66 21.66 21.66 21.66 0 21.66
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20230726 0 1.1 1.1 0.96 1.04 349300 1.04 down down correct
CRDLX.US CRDLX 20230726 0 21.65 21.65 21.65 21.65 0 21.65
CRDTX.US Griffin Inst Access Credit Fund CL A 20230726 0 21.66 21.66 21.66 21.66 0 21.66
CRECU.US Crescera Capital Acquisition Corp Unit 20230726 0 10.85 10.85 10.85 10.85 0 10.85
CREDX.US CREDX 20230726 0 8.62 8.62 8.62 8.62 0 8.5558
CREG.US China Recycling Energy Corporation 20230726 0 1.5 1.51 1.48 1.5 6700 1.5
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20230726 0 0.53 0.541 0.511 0.54 9384 0.54 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20230726 0 8.25 8.28 8.05 8.24 95100 8.24 down down correct
CREX.US Creative Realities Inc 20230726 0 3.65 3.78 3.65 3.72 38300 3.72 up down incorrect
CRIS.US Curis Inc 20230726 0 0.76 0.8 0.74 0.8 240100 0.8 up down incorrect
CRKN.US Crown ElectroKinetics Corp 20230726 0 0.0719 0.0729 0.067 0.07 53682 4.2 down down correct
CRMD.US CorMedix Inc 20230726 0 3.82 3.87 3.78 3.83 377000 3.83 up up correct
CRMT.US America's Car 20230726 0 111.67 116.1 111.67 113.98 88500 113.98 up up correct
CRNC.US Cerence Inc 20230726 0 24.84 25.7 24.82 25.4 305500 25.4 up up correct
CRNT.US Ceragon Networks Ltd 20230726 0 2.04 2.08 2 2.07 285900 2.07 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20230726 0 18.57 19.26 18.48 18.86 463200 18.86 up up correct
CRON.US Cronos Group Inc 20230726 0 1.84 1.88 1.8 1.81 1687800 1.81 down down correct
CROX.US Crocs Inc 20230726 0 121 122.55 118.39 119.8 2410900 119.8 down down correct
CRSP.US CRISPR Therapeutics AG 20230726 0 55.33 57.99 55.2 57.28 1174100 57.28 up down incorrect
CRSR.US Corsair Gaming Inc 20230726 0 17.18 17.45 17.16 17.36 319700 17.36 up up correct
CRTO.US Criteo S.A 20230726 0 32.65 33.005 32.47 32.87 141200 32.87 up up correct
CRUS.US Cirrus Logic Inc 20230726 0 77.7 78.99 77.61 78.18 425200 78.18 up down incorrect
CRVL.US CorVel Corporation 20230726 0 214.28 214.28 206.57 206.58 23400 206.58 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20230726 0 2.43 2.48 2.27 2.35 192400 2.35 down down correct
CRWD.US CrowdStrike Holdings Inc 20230726 0 150.28 154.95 148.45 154.63 2798600 154.63 up down incorrect
CRWS.US Crown Crafts Inc 20230726 0 4.99 5.05 4.99 5.05 6054 5.05 up up correct
CSBR.US Champions Oncology Inc 20230726 0 6.41 6.49 6.36 6.42 6718 6.42 up down incorrect
CSCO.US Cisco Systems Inc 20230726 0 53.54 53.65 52.96 53.22 13563700 53.22 down down correct
CSGP.US CoStar Group Inc 20230726 0 86.83 87.58 81.68 84.38 6483700 84.38 down down correct
CSGS.US CSG Systems International Inc 20230726 0 53.13 53.48 52.79 53.05 78012 53.05 down up incorrect
CSIQ.US Canadian Solar Inc 20230726 0 36.49 37.7 36.44 36.82 941800 36.82 up up correct
CSPI.US CSP Inc 20230726 0 11.9 12.3 11.8 12.179 10068 12.1459 up up correct
CSQ.US Calamos Strategic Total Return Fund 20230726 0 15.12 15.1336 14.91 15 254766 14.8979 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20230726 0 1.11 1.16 1.102 1.16 131600 1.16 up down incorrect
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20230726 0 24.55 24.55 24.21 24.52 1200 24.52 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20230726 0 13.22 13.36 11.5 12.69 33615 12.4879 down down correct
CSTE.US Caesarstone Ltd 20230726 0 5.54 5.58 5.4 5.41 49600 5.41 down down correct
CSTL.US Castle Biosciences Inc 20230726 0 15.31 15.85 15.25 15.51 415300 15.51 up up correct
CSTR.US Capstar Financial Holdings Inc 20230726 0 14.35 15.153 14.35 14.99 33876 14.8799 up up correct
CSWC.US Capital Southwest Corporation 20230726 0 21.22 21.38 21.17 21.24 190000 21.24 up up correct
CSWI.US CSW Industrials Inc 20230726 0 173.01 175.67 172.13 175.43 80100 175.24 up up correct
CSX.US CSX Corporation 20230726 0 33.31 33.31 32.83 32.95 23107400 32.95 down down correct
CTAS.US Cintas Corporation 20230726 0 515.01 518.71 513.05 516.52 312366 515.097 up up correct
CTBI.US Community Trust Bancorp Inc 20230726 0 37.5 38.62 37.5 38.29 62400 38.29 up up correct
CTG.US Computer Task Group Incorporated 20230726 0 7.67 7.77 7.65 7.68 46100 7.68 up up correct
CTHR.US Charles & Colvard Ltd 20230726 0 0.92 0.93 0.89 0.91 12200 0.91 down down correct
CTIB.US Yunhong CTI Ltd 20230726 0 1.91 1.94 1.86 1.92 9200 1.92 up down incorrect
CTKB.US Cytek Biosciences Inc. Common Stock 20230726 0 9.13 9.16 8.83 9 840300 9 down up incorrect
CTLP.US Cantaloupe Inc 20230726 0 7.56 7.6 7.5 7.54 178800 7.54 down down correct
CTMX.US CytomX Therapeutics Inc 20230726 0 1.72 1.775 1.712 1.77 122700 1.77 up down incorrect
CTRE.US CareTrust REIT Inc 20230726 0 21.19 21.3 20.89 21.05 577407 21.05 down down correct
CTRM.US Castor Maritime Inc 20230726 0 0.452 0.473 0.45 0.459 337300 0.459 up up correct
CTRN.US Citi Trends Inc 20230726 0 18.33 18.89 18.14 18.51 79400 18.51 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20230726 0 67.59 67.93 67.16 67.76 2298077 67.4755 up up correct
CTSO.US Cytosorbents Corporation 20230726 0 3.72 3.82 3.71 3.8 25000 3.8 up down incorrect
CTXR.US Citius Pharmaceuticals Inc 20230726 0 1.14 1.16 1.105 1.12 1007000 1.12 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20230726 0 3.98 4.03 3.98 4.01 5400 4.01 up up correct
CUE.US Cue Biopharma Inc 20230726 0 3.84 3.87 3.77 3.79 359100 3.79 down up incorrect
CUEN.US Cuentas Inc 20230726 0 4.95 5.07 4.9 4.9 7400 4.9 down down correct
CULL.US Cullman Bancorp Inc. Common Stock 20230726 0 10.74 10.74 10.72 10.72 1400 10.72 down down correct
CURI.US CuriosityStream Inc 20230726 0 0.98 1.03 0.98 1.03 40800 1.03 up up correct
CURIW.US CuriosityStream Inc 20230726 0 0.0267 0.0267 0.0267 0.0267 500 0.0267
CUTR.US Cutera Inc 20230726 0 14.9 15.49 14.75 14.85 385500 14.85 down down correct
CVAC.US CureVac N.V 20230726 0 8.9 9.05 8.49 8.51 582800 8.51 down up incorrect
CVBF.US CVB Financial Corp 20230726 0 16.81 17.44 16.67 17.2 1869700 17.2 up up correct
CVCO.US Cavco Industries Inc 20230726 0 292.98 294.36 289.59 294.35 26700 294.35 up up correct
CVCY.US Central Valley Community Bancorp 20230726 0 16.36 17.1 16.36 16.98 19788 16.857 up up correct
CVGI.US Commercial Vehicle Group Inc 20230726 0 10.41 10.6 10.41 10.5 111600 10.5 up up correct
CVGW.US Calavo Growers Inc 20230726 0 38.19 38.61 37.56 38.26 120800 38.26 up down incorrect
CVLG.US Covenant Logistics Group Inc 20230726 0 47.67 49.2 47.65 48.76 117319 48.76 up up correct
CVLT.US Commvault Systems Inc 20230726 0 76.22 77 76.2 76.76 205500 76.76 up up correct
CVLY.US Codorus Valley Bancorp Inc 20230726 0 22.46 24.96 22.46 23 34900 23 up up correct
CVRX.US CVRx Inc. Common Stock 20230726 0 17.7 18.85 17.26 17.86 307900 17.86 up up correct
CVV.US CVD Equipment Corporation 20230726 0 7.02 7.28 7.02 7.27 15700 7.27 up up correct
CWBC.US Community West Bancshares 20230726 0 13.88 13.88 13.88 13.88 305 13.7976
CWBR.US CohBar Inc 20230726 0 3.02 3.044 2.8 2.8 32900 2.8 down down correct
CWCO.US Consolidated Water Co. Ltd 20230726 0 20.12 20.56 20.05 20.18 71800 20.18 up up correct
CWST.US Casella Waste Systems Inc 20230726 0 84.71 84.97 83.85 84.04 263400 84.04 down down correct
CXDO.US Crexendo Inc 20230726 0 1.63 1.68 1.63 1.68 2200 1.68 up up correct
CYAN.US Cyanotech Corporation 20230726 0 0.9 0.9 0.84 0.84 1800 0.84 down down correct
CYBR.US CyberArk Software Ltd 20230726 0 157.26 159.789 155.68 159.41 215300 159.41 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20230726 0 0.62 0.66 0.6 0.63 67300 0.63 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20230726 0 14.57 15.31 14.57 15.31 500 15.31 up up correct
CYCN.US Cyclerion Therapeutics Inc 20230726 0 3.113 3.113 2.91 2.98 15200 2.98 down down correct
CYPS.US Cyclo3pss Corporation 20230726 0 0 0 0 0 0 0
CYRX.US Cryoport Inc 20230726 0 15.98 16.45 15.88 16.34 373200 16.34 up up correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20230726 0 2.75 2.76 2.73 2.74 207700 2.74 down down correct
CYTH.US Cyclo Therapeutics Inc 20230726 0 1.46 1.4856 1.371 1.46 45426 1.46
CYTHW.US Cyclo Therapeutics Inc 20230726 0 0.31 0.405 0.31 0.405 2000 0.405 up up correct
CYTK.US Cytokinetics Incorporated 20230726 0 32.01 32.58 31.81 32.4 940900 32.4 up up correct
CYTO.US Auris Medical Holding Ltd 20230726 0 0.33 0.348 0.31 0.334 345500 0.334 up up correct
CYXT.US Cyxtera Technologies Inc 20230726 0 0.0501 0.0635 0.046 0.061 810863 0.061 up up correct
CZNC.US Citizens & Northern Corporation 20230726 0 21.15 21.71 21.07 21.57 16800 21.2903 up up correct
CZR.US Caesars Entertainment Inc 20230726 0 58.4 59.45 58.21 59.38 2691982 59.38 up down incorrect
CZWI.US Citizens Community Bancorp Inc 20230726 0 10.55 10.55 10.14 10.34 3900 10.34 down down correct
DADA.US Dada Nexus Limited 20230726 0 5.55 5.98 5.48 5.97 2206900 5.97 up up correct
DAKT.US Daktronics Inc 20230726 0 6.83 6.91 6.74 6.9 134700 6.9 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20230726 0 4.48 4.5329 4.2 4.34 60470 4.1929 down down correct
DALS.US DA32 Life Science Tech Acquisition Corp. Class A Common Stock 20230726 0 10.31 10.31 10.29 10.29 13123 10.29 down down correct
DARE.US Daré Bioscience Inc 20230726 0 0.754 0.765 0.75 0.765 127300 0.765 up up correct
DATS.US DatChat Inc. Common Stock 20230726 0 0.559 0.56 0.525 0.541 77200 0.541 down up incorrect
DATSW.US DatChat Inc. Series A Warrant 20230726 0 0.059 0.059 0.059 0.059 85 0.059
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20230726 0 12 12.2 11.85 12.13 357000 12.13 up up correct
DBGI.US Digital Brands Group Inc 20230726 0 0.58 0.607 0.56 0.6 2132 15 up up correct
DBTX.US Decibel Therapeutics Inc 20230726 0 2.96 2.995 2.81 2.95 53700 2.95 down down correct
DBVT.US DBV Technologies S.A 20230726 0 1.6 1.64 1.59 1.61 102400 1.61 up up correct
DBX.US Dropbox Inc 20230726 0 26.55 26.86 26.37 26.72 5912500 26.72 up up correct
DCBO.US Docebo Inc 20230726 0 37.54 39.08 37.345 37.88 35700 37.88 up up correct
DCGO.US DocGo Inc 20230726 0 8.35 8.62 8.23 8.5 428200 8.5 up up correct
DCOM.US Dime Community Bancshares Inc 20230726 0 21.48 22.32 21.34 22.16 148400 22.16 up up correct
DCOMP.US Dime Community Bancshares Inc 20230726 0 16.39 17.47 16.39 17.46 26500 17.1201 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20230726 0 13.17 13.38 13 13.15 292300 13.15 down down correct
DCTH.US Delcath Systems Inc 20230726 0 4.87 4.96 4.73 4.79 69528 4.79 down down correct
DDOG.US Datadog Inc 20230726 0 109.58 112.695 107.05 110.64 5720400 110.64 up up correct
DENN.US Denny's Corporation 20230726 0 11.33 11.53 11.29 11.52 519900 11.52 up up correct
DFFN.US Diffusion Pharmaceuticals Inc 20230726 0 3.12 3.16 3.12 3.15 1545 4.725 up up correct
DFH.US Dream Finders Homes Inc 20230726 0 25.44 25.99 24.42 24.81 158400 24.81 down up incorrect
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20230726 0 1.96 2.059 1.81 2.01 65300 2.01 up up correct
DGICA.US Donegal Group Inc 20230726 0 14.85 15.02 14.615 15.02 22427 14.8485 up up correct
DGICB.US Donegal Group Inc 20230726 0 13.92 13.92 12.9 12.9 819 12.7574 down down correct
DGII.US Digi International Inc 20230726 0 41.29 41.67 41.14 41.6 147900 41.6 up down incorrect
DGLY.US Digital Ally Inc 20230726 0 4.17 4.22 4.16 4.2 4100 4.2 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20230726 0 11.46 12.19 11.35 12.1 527500 12.1 up down incorrect
DHACU.US Digital Health Acquisition Corp. Unit 20230726 0 12.255 12.255 12.255 12.255 0 12.255
DHC.US Diversified Healthcare Trust 20230726 0 2.38 2.43 2.3 2.4 1069100 2.4 up up correct
DHCA.US DHC Acquisition Corp 20230726 0 10.35 10.35 10.35 10.35 100 10.35
DHCAU.US DHC Acquisition Corp 20230726 0 10.25 10.25 10.25 10.25 0 10.25
DHCAW.US DHC Acquisition Corp 20230726 0 0.0266 0.0266 0.0265 0.0265 19300 0.0265 down up incorrect
DHCNI.US DHCNI 20230726 0 13.03 13.04 12.93 13 31000 13 down up incorrect
DHCNL.US Diversified Healthcare Trust 20230726 0 14.44 14.6 14.38 14.53 12104 14.53 up up correct
DHIL.US Diamond Hill Investment Group Inc 20230726 0 187.51 187.53 185.8 187 12798 187 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20230726 0 3.82 3.99 3.736 3.85 1211900 3.85 up down incorrect
DICE.US Dice Molecules Holdings LLC 20230726 0 46.9 47.025 46.81 46.95 457400 46.95 up up correct
DIOD.US Diodes Incorporated 20230726 0 91.18 92.24 90.4 91.46 136600 91.46 up up correct
DISA.US Disruptive Acquisition Corporation I 20230726 0 10.25 10.25 10.25 10.25 0 10.25
DISAU.US Disruptive Acquisition Corporation I 20230726 0 10.31 10.31 10.31 10.31 0 10.31
DISH.US DISH Network Corporation 20230726 0 8.43 8.44 7.1 7.22 26524900 7.22 down down correct
DJCO.US Daily Journal Corporation 20230726 0 290.05 290.05 290 290.05 3500 290.05
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20230726 0 11.06 11.09 11.06 11.08 22600 11.08 up up correct
DKDCU.US Data Knights Acquisition Corp 20230726 0 10.75 10.75 10.75 10.75 0 10.75
DKDCW.US Data Knights Acquisition Corp. Warrant 20230726 0 0.0211 0.0212 0.0211 0.0212 214 0.0212 up up correct
DKNG.US DraftKings Inc 20230726 0 30.92 31.96 30.89 31.51 7100184 31.51 up up correct
DLHC.US DLH Holdings Corp 20230726 0 10.22 10.7 10.22 10.69 40800 10.69 up up correct
DLO.US DLocal Limited Class A Common Shares 20230726 0 15.17 15.41 14.835 15.2 584600 15.2 up down incorrect
DLPN.US Dolphin Entertainment Inc 20230726 0 2.1 2.21 2.01 2.16 33700 2.16 up up correct
DLTH.US Duluth Holdings Inc 20230726 0 6.43 6.66 6.43 6.64 76500 6.64 up up correct
DLTR.US Dollar Tree Inc 20230726 0 152 153.08 151.22 151.73 978400 151.73 down down correct
DMAC.US DiaMedica Therapeutics Inc 20230726 0 3.19 3.38 3 3.31 179300 3.31 up down incorrect
DMLP.US Dorchester Minerals L.P 20230726 0 31.67 32.08 31.01 31.52 84800 30.8354 down down correct
DMRC.US Digimarc Corporation 20230726 0 28.5 29.19 27.96 29.01 68900 29.01 up up correct
DMTK.US DermTech Inc 20230726 0 3.44 3.53 3.23 3.26 272700 3.26 down down correct
DNLI.US Denali Therapeutics Inc 20230726 0 28.33 28.415 27.77 27.88 403500 27.88 down up incorrect
DNUT.US Krispy Kreme Inc. Common Stock 20230726 0 15.7 15.72 15.46 15.52 575000 15.52 down down correct
DOCU.US DocuSign Inc 20230726 0 51.16 52.99 50.86 52.53 2466800 52.53 up up correct
DOGZ.US Dogness (International) Corporation 20230726 0 0.704 0.753 0.661 0.662 107600 0.662 down down correct
DOMO.US Domo Inc 20230726 0 15.64 16.7 15.367 16.63 245900 16.63 up down incorrect
DOOO.US BRP Inc 20230726 0 89.34 91.51 89.13 91 69800 91 up up correct
DORM.US Dorman Products Inc 20230726 0 84.98 86.23 84.8 84.85 71700 84.85 down down correct
DOX.US Amdocs Limited 20230726 0 96.37 96.69 95.18 95.42 716500 95.42 down down correct
DOYU.US DouYu International Holdings Limited 20230726 0 1.1 1.14 1.1 1.12 395200 1.12 up up correct
DPCSU.US DP Cap Acquisition Corp I Unit 20230726 0 10.54 10.54 10.54 10.54 0 10.54
DPRO.US Draganfly Inc. Common Shares 20230726 0 1.04 1.09 1.04 1.06 208600 1.06 up up correct
DRIO.US DarioHealth Corp 20230726 0 3.42 3.72 3.26 3.61 189400 3.61 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20230726 0 1.491 1.557 1.47 1.54 42000 1.54 up up correct
DRRX.US DURECT Corporation 20230726 0 3.02 3.21 2.99 3.13 419200 3.13 up up correct
DRTT.US DIRTT Environmental Solutions Ltd 20230726 0 0.25 0.267 0.233 0.239 90700 0.239 down down correct
DRVN.US Driven Brands Holdings Inc 20230726 0 26.06 26.3 25.93 26.09 400559 26.09 up down incorrect
DSGN.US Design Therapeutics Inc 20230726 0 7.25 7.57 7.21 7.33 95100 7.33 up up correct
DSGX.US The Descartes Systems Group Inc 20230726 0 79.3 79.3 77.88 78.11 77400 78.11 down down correct
DSKE.US Daseke Inc 20230726 0 7.29 7.63 7.29 7.55 352100 7.55 up up correct
DSP.US Viant Technology Inc 20230726 0 4.72 4.88 4.6362 4.74 39855 4.74 up up correct
DSWL.US Deswell Industries Inc 20230726 0 2.53 2.58 2.53 2.58 1900 2.58 up up correct
DTIL.US Precision BioSciences Inc 20230726 0 0.571 0.597 0.565 0.585 524000 0.585 up up correct
DTOC.US Digital Transformation Opportunities Corp 20230726 0 10.48 10.48 10.48 10.48 10100 10.48
DTOCU.US Digital Transformation Opportunities Corp 20230726 0 10.36 10.36 10.36 10.36 0 10.36
DTOCW.US Digital Transformation Opportunities Corp 20230726 0 0.2 0.2 0.2 0.2 20 0.2
DTSS.US Datasea Inc 20230726 0 0.866 0.866 0.811 0.811 59400 0.811 down down correct
DTST.US Data Storage Corporation 20230726 0 2.81 2.94 2.62 2.75 87300 2.75 down down correct
DTSTW.US Data Storage Corporation 20230726 0 0.3 0.3626 0.3 0.35 800 0.35 up up correct
DUNE.US Dune Acquisition Corporation 20230726 0 9.98 10 9.98 9.99 11100 9.99 up up correct
DUNEU.US Dune Acquisition Corporation 20230726 0 10.02 10.02 10.02 10.02 0 10.02
DUO.US Fangdd Network Group Ltd 20230726 0 0.166 0.17 0.158 0.165 61000 2.475 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20230726 0 147.52 150.42 146.37 148.21 248800 148.21 up up correct
DUOT.US Duos Technologies Group Inc 20230726 0 5.9 6.14 5.9 6.07 34400 6.07 up up correct
DVAX.US Dynavax Technologies Corporation 20230726 0 14.18 14.3 14.06 14.23 669000 14.23 up down incorrect
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20230726 0 16.24 16.79 16.24 16.66 568000 16.66 up up correct
DWACU.US Digital World Acquisition Corp. Units 20230726 0 19.76 19.76 19.76 19.76 200 19.76
DWACW.US Digital World Acquisition Corp. Warrants 20230726 0 4.85 5.13 4.85 5.11 25044 5.11 up up correct
DWSN.US Dawson Geophysical Company 20230726 0 1.92 1.97 1.92 1.97 1800 1.97 up up correct
DXCM.US DexCom Inc 20230726 0 129.2 131.26 129.09 130.69 1653600 130.69 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20230726 0 5.08 5.2 5.07 5.15 312000 5.15 up up correct
DXPE.US DXP Enterprises Inc 20230726 0 38.46 38.81 38 38.13 50000 38.13 down down correct
DXYN.US The Dixie Group Inc 20230726 0 1.17 1.17 1.11 1.14 28000 1.14 down down correct
DYAI.US Dyadic International Inc 20230726 0 1.93 1.93 1.8 1.84 5600 1.84 down up incorrect
DYN.US Dyne Therapeutics Inc 20230726 0 10.34 10.71 10.21 10.67 253200 10.67 up up correct
DYNT.US Dynatronics Corporation 20230726 0 0.72 0.76 0.72 0.75 9600 0.75 up up correct
DZSI.US DZS Inc 20230726 0 3.69 3.76 3.65 3.73 107900 3.73 up up correct
EA.US Electronic Arts Inc 20230726 0 139.04 139.26 137.95 138.83 1602488 138.83 down down correct
EACPU.US Edify Acquisition Corp 20230726 0 10.77 10.77 10.77 10.77 0 10.77
EAR.US Eargo Inc 20230726 0 4 4 3.8928 3.98 11907 3.98 down down correct
EAST.US Eastside Distilling Inc 20230726 0 3.24 3.27 3.09 3.1 42100 3.1 down down correct
EBAY.US eBay Inc 20230726 0 48.11 48.865 48.11 48.8 6636754 48.8 up up correct
EBC.US Eastern Bankshares Inc 20230726 0 14.27 14.5 14.245 14.38 800800 14.38 up up correct
EBET.US Esports Technologies Inc 20230726 0 0.099 0.104 0.087 0.094 5158600 0.094 down down correct
EBIX.US Ebix Inc 20230726 0 27.96 28.49 27.1 28.34 353000 28.34 up up correct
EBMT.US Eagle Bancorp Montana Inc 20230726 0 13.49 14.08 13.42 13.55 6282 13.4029 up up correct
EBON.US Ebang International Holdings Inc 20230726 0 9.38 9.601 8.93 9.02 65300 9.02 down down correct
EBTC.US Enterprise Bancorp Inc 20230726 0 30.37 31.24 30.37 30.6 33418 30.373 up down incorrect
ECOR.US electroCore Inc 20230726 0 4.416 4.455 4.285 4.36 13700 4.36 down down correct
ECPG.US Encore Capital Group Inc 20230726 0 53.72 54.71 53.64 54.19 117900 54.19 up up correct
EDAP.US EDAP TMS S.A 20230726 0 8.8 9.08 8.52 9.08 83800 9.08 up down incorrect
EDIT.US Editas Medicine Inc 20230726 0 8.63 8.949 8.62 8.78 1301500 8.78 up up correct
EDRY.US EuroDry Ltd 20230726 0 13.91 14.076 13.89 14.018 7100 14.018 up down incorrect
EDSA.US Edesa Biotech Inc 20230726 0 0.8 0.81 0.77 0.77 47000 0.77 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20230726 0 1.25 1.27 1.185 1.23 52600 1.23 down down correct
EDUC.US Educational Development Corporation 20230726 0 1.82 1.9 1.77 1.86 34800 1.86 up down incorrect
EEFT.US Euronet Worldwide Inc 20230726 0 108 108 91.5 93.53 3499600 93.53 down down correct
EEIQ.US Elite Education Group International Limited 20230726 0 1.37 1.62 1.37 1.44 12200 1.44 up up correct
EFOI.US Energy Focus Inc 20230726 0 2.1936 2.1936 1.95 2.04 35382 2.04 down up incorrect
EFSC.US Enterprise Financial Services Corp 20230726 0 40.53 42.53 40.53 41.75 629500 41.75 up up correct
EFTR.US Effector Therapeutics Inc 20230726 0 0.72 0.725 0.663 0.72 932600 0.72
EFTRW.US eFFECTOR Therapeutics Inc 20230726 0 0.1696 0.1923 0.125 0.125 16128 0.125 down down correct
EGAN.US eGain Corporation 20230726 0 6.72 6.92 6.69 6.83 63500 6.83 up down incorrect
EGBN.US Eagle Bancorp Inc 20230726 0 26.89 28.2 26.89 27.82 483200 27.82 up up correct
EGLE.US Eagle Bulk Shipping Inc 20230726 0 44.4 45.49 44.39 45.16 225579 44.581 up up correct
EGLX.US Enthusiast Gaming Holdings Inc 20230726 0 0.6 0.6099 0.59 0.6 78805 0.6
EGRX.US Eagle Pharmaceuticals Inc 20230726 0 18.3 18.82 18.3 18.77 57700 18.77 up up correct
EH.US EHang Holdings Limited 20230726 0 18.5 19.33 18.29 18.65 632400 18.65 up down incorrect
EHTH.US eHealth Inc 20230726 0 7.38 7.7 7.38 7.45 218800 7.45 up down incorrect
EIGR.US Eiger BioPharmaceuticals Inc 20230726 0 0.685 0.704 0.67 0.689 123300 0.689 up up correct
EIOAX.US EIOAX 20230726 0 8.84 8.84 8.84 8.84 0 8.84
EIOMX.US EIOMX 20230726 0 8.72 8.72 8.72 8.72 0 8.72
EJH.US E 20230726 0 0.112 0.118 0.112 0.116 989300 0.116 up up correct
EKSO.US Ekso Bionics Holdings Inc 20230726 0 1.27 1.27 1.2 1.25 52500 1.25 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20230726 0 1.3 1.42 1.29 1.36 44600 1.36 up down incorrect
ELEV.US Elevation Oncology Inc. Common stock 20230726 0 1.35 1.41 1.34 1.4 130000 1.4 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20230726 0 6.26 6.6 6.14 6.4 121573 6.4 up up correct
ELSE.US Electro 20230726 0 4.3573 4.3573 4.3573 4.3573 148 4.3573
ELTK.US Eltek Ltd 20230726 0 9.13 9.27 8.54 8.83 42300 8.83 down down correct
ELYM.US Eliem Therapeutics Inc Common Stock 20230726 0 2.71 2.745 2.58 2.73 68200 2.73 up up correct
ELYS.US Elys Game Technology Corp 20230726 0 0.499 0.52 0.468 0.481 220900 0.481 down down correct
EM.US Smart Share Global Limited 20230726 0 1 1 0.941 0.9501 21595 0.9501 down down correct
EMBK.US Embark Technology Inc. Common Stock 20230726 0 2.81 2.82 2.81 2.82 79400 2.82 up up correct
EMKR.US EMCORE Corporation 20230726 0 0.69 0.71 0.65 0.67 167900 0.67 down down correct
EML.US The Eastern Company 20230726 0 18.56 18.56 18.04 18.35 3934 18.2448 down down correct
ENCPU.US Energem Corp Unit 20230726 0 10.7 10.7 10.7 10.7 0 10.7
ENERU.US Accretion Acquisition Corp. Unit 20230726 0 10.52 10.52 10.52 10.52 0 10.52
ENG.US ENGlobal Corporation 20230726 0 0.38 0.39 0.3 0.34 409700 0.34 down down correct
ENLV.US Enlivex Therapeutics Ltd 20230726 0 2.5 2.5 2.46 2.49 14900 2.49 down down correct
ENPH.US Enphase Energy Inc 20230726 0 170 176 168.33 173.36 5607500 173.36 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20230726 0 2.12 2.2 2.12 2.16 62500 2.16 up up correct
ENSG.US The Ensign Group Inc 20230726 0 93.21 93.83 91.585 91.75 197667 91.75 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20230726 0 18.77 19.13 18.7 18.83 159300 18.83 up up correct
ENTFU.US Enterprise 4.0 Technology Acquisition Corp. Unit 20230726 0 10.73 10.73 10.73 10.73 0 10.73
ENTG.US Entegris Inc 20230726 0 104.64 105.7 103.42 104.38 1082203 104.2849 down down correct
ENTX.US Entera Bio Ltd 20230726 0 0.81 0.83 0.78 0.79 53700 0.79 down down correct
ENVB.US Enveric Biosciences Inc 20230726 0 2.4 2.6 2.32 2.54 28700 2.54 up up correct
ENVX.US Enovix Corporation 20230726 0 18.88 20.06 18.81 19.6 7777100 19.6 up down incorrect
EOLS.US Evolus Inc 20230726 0 7.47 7.82 7.375 7.82 512000 7.82 up up correct
EOSE.US Eos Energy Enterprises Inc 20230726 0 3.14 3.54 3.13 3.48 5602800 3.48 up down incorrect
EOSEW.US Eos Energy Enterprises Inc 20230726 0 0.95 1.06 0.94 1.06 5500 1.06 up up correct
EPIX.US ESSA Pharma Inc 20230726 0 2.76 2.89 2.66 2.86 26600 2.86 up up correct
EPSN.US Epsilon Energy Ltd 20230726 0 5.83 5.95 5.79 5.88 30800 5.88 up up correct
EQ.US Equillium Inc 20230726 0 0.77 0.81 0.73 0.75 103600 0.75 down down correct
EQBK.US Equity Bancshares Inc 20230726 0 26.76 27.78 26.76 27.63 23100 27.63 up down incorrect
EQIX.US Equinix Inc. (REIT) 20230726 0 818.25 818.25 806.8 813.03 259538 809.3123 down down correct
ERAS.US Erasca Inc. Common Stock 20230726 0 2.52 2.58 2.49 2.53 298800 2.53 up up correct
ERES.US East Resources Acquisition Company 20230726 0 6.24 6.24 5.7601 6 29247 6 down up incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20230726 0 5.08 5.16 5.08 5.16 5351400 5.16 up down incorrect
ERIE.US Erie Indemnity Company 20230726 0 210.01 212.93 209.1 210 95200 210 down down correct
ERII.US Energy Recovery Inc 20230726 0 30.42 30.69 30.13 30.33 178800 30.33 down down correct
ESACU.US ESGEN Acquisition Corporation Unit 20230726 0 11.01 11.01 11.01 11.01 0 11.01
ESCA.US Escalade Incorporated 20230726 0 15.01 15.73 14.75 14.91 42700 14.91 down down correct
ESEA.US Euroseas Ltd 20230726 0 21.55 21.55 20.21 21.004 15904 21.004 down down correct
ESGR.US Enstar Group Limited 20230726 0 256 262.12 256 260.47 23800 260.47 up up correct
ESGRO.US Enstar Group Limited 20230726 0 24.433 24.615 24.23 24.45 7071 24.0152 up up correct
ESGRP.US Enstar Group Limited 20230726 0 24.07 24.38 23.75 24.05 373695 23.6099 down down correct
ESLT.US Elbit Systems Ltd 20230726 0 201.27 204.09 200.64 203.33 13400 203.33 up up correct
ESPR.US Esperion Therapeutics Inc 20230726 0 1.42 1.46 1.4 1.42 1108300 1.42
ESQ.US Esquire Financial Holdings Inc 20230726 0 52.25 54.03 51.46 51.75 57656 51.6214 down down correct
ESSA.US ESSA Bancorp Inc 20230726 0 16.3 16.66 16.19 16.59 20498 16.59 up up correct
ESTA.US Establishment Labs Holdings Inc 20230726 0 69.07 69.75 67.95 68.56 91400 68.56 down up incorrect
ET.US PE 20230726 0 24.7 24.99 24.67 24.82 59994 24.3446 up up correct
ETNB.US 89bio Inc 20230726 0 15.69 16.14 15.19 15.41 1725600 15.41 down down correct
ETON.US Eton Pharmaceuticals Inc 20230726 0 2.75 2.83 2.75 2.83 20100 2.83 up up correct
ETSY.US Etsy Inc 20230726 0 94.88 97.56 94.87 96.39 1923400 96.39 up up correct
EVBG.US Everbridge Inc 20230726 0 30.12 30.96 30.12 30.95 248500 30.95 up up correct
EVCM.US EverCommerce Inc. Common Stock 20230726 0 11.66 11.97 11.64 11.65 67100 11.65 down down correct
EVER.US EverQuote Inc 20230726 0 6.83 6.93 6.75 6.88 126000 6.88 up down incorrect
EVFM.US Evofem Biosciences Inc 20230726 0 0.59 0.59 0.396 0.425 359500 0.425 down up incorrect
EVGN.US Evogene Ltd 20230726 0 1.05 1.09 1.03 1.08 200900 1.08 up down incorrect
EVGO.US EVgo Inc. Class A Common Stock 20230726 0 4.05 4.235 4.01 4.16 3011800 4.16 up up correct
EVGOW.US EVgo Equity Warrants 20230726 0 0.66 0.68 0.616 0.658 9300 0.658 down up incorrect
EVLO.US Evelo Biosciences Inc 20230726 0 7.23 9.49 7.23 7.88 1081800 7.88 up up correct
EVLV.US Newhold Investment Corp 20230726 0 6.04 6.115 5.92 5.98 682600 5.98 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20230726 0 1.355 1.37 1.355 1.37 21491 1.37 up up correct
EVOK.US Evoke Pharma Inc 20230726 0 1.66 1.66 1.6 1.649 12800 1.649 down down correct
EVOL.US Evolving Systems Inc 20230726 0 0.7 0.75 0.7 0.75 2300 0.75 up up correct
EWBC.US East West Bancorp Inc 20230726 0 59.44 62.89 59.205 62.8 1427663 62.3192 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20230726 0 18.98 19.31 18.98 19.3 201700 19.3 up up correct
EWTX.US Edgewise Therapeutics Inc 20230726 0 6.99 7.42 6.99 7.23 136449 7.23 up up correct
EXAI.US Exscientia Limited American Depositary Shares 20230726 0 8.06 8.06 7.31 7.62 521000 7.62 down down correct
EXAS.US Exact Sciences Corporation 20230726 0 94.85 97.39 94.68 95.95 1077100 95.95 up up correct
EXC.US Exelon Corporation 20230726 0 42.98 43.53 42.88 43.2 3553500 42.8161 up up correct
EXEL.US Exelixis Inc 20230726 0 19.76 19.95 19.59 19.82 2025800 19.82 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20230726 0 7.62 7.86 7.57 7.85 239100 7.85 up down incorrect
EXLS.US ExlService Holdings Inc 20230726 0 162.12 165.16 162.01 164.33 1301440 32.866 up up correct
EXPD.US Expeditors International of Washington Inc 20230726 0 125.45 126.49 124.92 126.23 1011100 126.23 up up correct
EXPE.US Expedia Group Inc 20230726 0 117.43 119.66 117.21 119.56 1433100 119.56 up up correct
EXPI.US eXp World Holdings Inc 20230726 0 23.38 23.59 22.955 23.31 632785 23.2563 down down correct
EXPO.US Exponent Inc 20230726 0 94.96 95.62 94.1 95.06 209500 95.06 up up correct
EXTR.US Extreme Networks Inc 20230726 0 27.4 27.47 26.88 27.06 1497700 27.06 down down correct
EYE.US National Vision Holdings Inc 20230726 0 24.72 25.04 24.585 24.76 415500 24.76 up up correct
EYEN.US Eyenovia Inc 20230726 0 2.04 2.1 2 2.05 160200 2.05 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20230726 0 10.79 10.82 10.01 10.21 504400 10.21 down down correct
EZFL.US EzFill Holdings Inc. Common Stock 20230726 0 2.04 2.14 1.677 1.73 23000 1.73 down down correct
EZGO.US EZGO Technologies Ltd 20230726 0 1.85 2.04 1.84 1.94 687000 1.94 up down incorrect
EZPW.US EZCORP Inc 20230726 0 9.23 9.28 9.16 9.24 312000 9.24 up up correct
FA.US First Advantage Corporation Common Stock 20230726 0 15.47 15.55 15.21 15.29 501650 13.7701 down down correct
FAMI.US Farmmi Inc 20230726 0 0.51 0.51 0.46 0.48 345000 0.48 down down correct
FANG.US Diamondback Energy Inc 20230726 0 144.68 146.04 144.03 144.99 1298092 144.1737 up up correct
FANH.US Fanhua Inc 20230726 0 7.23 7.47 6.77 7.15 29300 7.15 down up incorrect
FARM.US Farmer Bros. Co 20230726 0 3.04 3.07 3.01 3.05 37900 3.05 up up correct
FARO.US FARO Technologies Inc 20230726 0 16.06 16.71 15.99 16.06 212000 16.06
FAST.US Fastenal Company 20230726 0 58.11 58.7 57.91 58.53 3123500 58.53 up up correct
FAT.US FAT Brands Inc 20230726 0 7.02 7.3999 6.96 7.28 66194 7.1508 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20230726 0 7.4 7.62 7.4 7.62 1400 7.4895 up up correct
FATBP.US FAT Brands Inc 20230726 0 15.93 16.55 15.91 16.45 11400 16.106 up up correct
FATBW.US FAT Brands Inc 20230726 0 3.9 4.05 3.86 4.05 4822 4.05 up up correct
FATE.US Fate Therapeutics Inc 20230726 0 4.25 4.35 4.21 4.27 1613000 4.27 up up correct
FATPU.US Fat Projects Acquisition Corp Unit 20230726 0 11.64 11.64 11.64 11.64 0 11.64
FBIO.US Fortress Biotech Inc 20230726 0 0.55 0.6 0.54 0.56 710400 0.56 up up correct
FBIOP.US Fortress Biotech Inc 20230726 0 17.12 17.12 16.81 16.96 11293 16.7638 down down correct
FBIZ.US First Business Financial Services Inc 20230726 0 33.36 34.4799 33.36 34.05 14126 33.8261 up up correct
FBMS.US The First Bancshares Inc 20230726 0 29.5 30.31 29.5 30.24 137287 30.0215 up up correct
FBNC.US First Bancorp 20230726 0 34.32 35.81 34.32 35.45 173900 35.45 up up correct
FBRT.US PE 20230726 0 19.5 19.84 19.5 19.8 9613 19.8 up down incorrect
FBRX.US Forte Biosciences Inc 20230726 0 0.99 1.01 0.99 1.01 11400 1.01 up down incorrect
FCAP.US First Capital Inc 20230726 0 36.88 37.9 36.05 37.8 7267 37.8 up up correct
FCBC.US First Community Bankshares Inc 20230726 0 32.24 33.9 32.24 33.86 53386 33.5687 up down incorrect
FCCO.US First Community Corporation 20230726 0 19.63 19.63 18.76 19.05 70555 18.915 down up incorrect
FCEL.US FuelCell Energy Inc 20230726 0 2.17 2.21 2.12 2.16 15410300 2.16 down up incorrect
FCFS.US FirstCash Inc 20230726 0 96.46 97.86 96.25 97.36 212503 97.005 up up correct
FCNCA.US First Citizens BancShares Inc 20230726 0 1403.26 1428.14 1403.01 1414.46 55200 1414.46 up up correct
FCNCP.US First Citizens BancShares Inc 20230726 0 19.9 20.08 19.9 19.94 39800 19.94 up up correct
FCREX.US FCREX 20230726 0 11.85 11.85 11.85 11.85 0 11.85
FCRIX.US FCRIX 20230726 0 11.88 11.88 11.88 11.88 0 11.88
FCRUX.US FCRUX 20230726 0 11.83 11.83 11.83 11.83 0 11.83
FCUV.US Focus Universal Inc. Common Stock 20230726 0 1.7 1.75 1.7 1.73 13600 1.73 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20230726 0 50 50 48.64 49 9254 48.6339 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20230726 0 17.94 18.3 17.79 17.98 237200 17.98 up up correct
FDUS.US Fidus Investment Corporation 20230726 0 20.21 20.65 20.21 20.47 65100 20.47 up up correct
FECAX.US FECAX 20230726 0 23.56 23.56 23.56 23.56 0 23.356
FEIM.US Frequency Electronics Inc 20230726 0 6.85 7.04 6.85 6.98 12000 6.98 up up correct
FELE.US Franklin Electric Co. Inc 20230726 0 101.21 102.26 98.34 98.87 174056 98.6421 down down correct
FEMY.US Femasys Inc. Common Stock 20230726 0 0.354 0.39 0.318 0.364 255400 0.364 up up correct
FENC.US Fennec Pharmaceuticals Inc 20230726 0 8.11 8.16 7.93 8.06 28200 8.06 down down correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20230726 0 10.64 10.64 10.64 10.64 0 10.64
FFBC.US First Financial Bancorp 20230726 0 23.13 23.79 23.13 23.53 246000 23.53 up up correct
FFBW.US FFBW Inc 20230726 0 11.52 11.52 11.45 11.45 4887 11.45 down down correct
FFIC.US Flushing Financial Corporation 20230726 0 14.49 16.59 14.4501 16.11 392250 16.11 up down incorrect
FFIE.US Faraday Future Intelligent Electric Inc 20230726 0 0.265 0.285 0.265 0.276 27754500 0.276 up up correct
FFIEW.US Faraday Future Intelligent Electric Inc 20230726 0 0.046 0.05 0.045 0.047 14189 0.047 up up correct
FFIN.US First Financial Bankshares Inc 20230726 0 31.18 32.7 31.18 32.51 717900 32.51 up up correct
FFIV.US F5 Networks Inc 20230726 0 158.4 160 154.13 154.89 1014000 154.89 down down correct
FFNW.US First Financial Northwest Inc 20230726 0 11.684 12 11.5999 12 18334 12 up up correct
FFWM.US First Foundation Inc 20230726 0 5.32 5.81 5.32 5.67 1643536 5.6542 up up correct
FGBI.US First Guaranty Bancshares Inc 20230726 0 12.51 13.19 12.51 13.09 17390 13.09 up up correct
FGBIP.US First Guaranty Bancshares Inc 20230726 0 18.075 18.86 18.05 18.85 9600 18.4499 up up correct
FGEN.US FibroGen Inc 20230726 0 1.95 1.98 1.84 1.87 4389100 1.87 down down correct
FGF.US FG Financial Group Inc 20230726 0 1.53 1.53 1.46 1.46 9600 1.46 down down correct
FGFPP.US FG Financial Group Inc 20230726 0 15.85 16.5 15.85 16.5 4300 16.5 up up correct
FHB.US First Hawaiian Inc 20230726 0 21.71 22.5 21.545 22.4 1121481 22.1007 up up correct
FHLTU.US Future Health Esg Corp Unit 20230726 0 9.85 9.85 9.85 9.85 0 9.85
FHN.US PF 20230726 0 16.23 16.58 16.06 16.58 10165 16.58 up up correct
FHTX.US Foghorn Therapeutics Inc 20230726 0 7.76 8.4 7.76 8.36 53100 8.36 up up correct
FIACU.US Focus Impact Acquisition Corp. Unit 20230726 0 10.65 10.65 10.65 10.65 0 10.65
FIBK.US First Interstate BancSystem Inc 20230726 0 27.89 29.49 27.89 29.17 1436018 28.6998 up up correct
FICV.US Frontier Investment Corp Class A Ordinary Shares 20230726 0 10.5 10.5 10.5 10.5 0 10.5
FICVU.US Frontier Investment Corp Units 20230726 0 10.35 10.35 10.35 10.35 0 10.35
FICVW.US Frontier Investment Corp Warrants 20230726 0 0.0919 0.0919 0.0919 0.0919 452 0.0919
FINW.US FinWise Bancorp Common Stock 20230726 0 9 9.05 8.77 8.95 19800 8.95 down down correct
FISI.US Financial Institutions Inc 20230726 0 17.31 18.02 17.31 17.96 48305 17.96 up down incorrect
FITB.US Fifth Third Bancorp 20230726 0 28.44 28.85 28.39 28.53 4609800 28.53 up up correct
FITBI.US Fifth Third Bancorp 20230726 0 25.47 25.59 25.28 25.37 118300 25.37 down down correct
FITBO.US Fifth Third Bancorp 20230726 0 21.08 21.38 21.01 21.03 13300 21.03 down down correct
FITBP.US Fifth Third Bancorp 20230726 0 24.35 24.42 23.96 24.05 15900 24.05 down down correct
FIVE.US Five Below Inc 20230726 0 196.23 200.51 196.23 200.11 470300 200.11 up down incorrect
FIVN.US Five9 Inc 20230726 0 84.66 88.05 83.11 83.34 1711000 83.34 down down correct
FIXX.US Homology Medicines Inc 20230726 0 1.03 1.05 1 1.03 76300 1.03
FIZZ.US National Beverage Corp 20230726 0 51.71 52.99 51.3 52.96 101000 52.96 up down incorrect
FKWL.US Franklin Wireless Corp 20230726 0 3.5 3.53 3.5 3.53 2300 3.53 up up correct
FLEX.US Flex Ltd 20230726 0 28.42 28.58 28.15 28.27 4928200 28.27 down down correct
FLGC.US Flora Growth Corp 20230726 0 2.19 2.22 2.05 2.1 61200 2.1 down down correct
FLGT.US Fulgent Genetics Inc 20230726 0 39.5 39.96 38.823 39.12 90500 39.12 down down correct
FLIC.US The First of Long Island Corporation 20230726 0 13.37 13.83 13.37 13.64 103800 13.64 up up correct
FLL.US Full House Resorts Inc 20230726 0 6.5 6.64 6.5 6.54 63600 6.54 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20230726 0 27.68 28.541 27.55 28.07 528500 28.07 up down incorrect
FLNT.US Fluent Inc 20230726 0 0.67 0.69 0.66 0.68 38500 0.68 up down incorrect
FLUX.US Flux Power Holdings Inc 20230726 0 4.93 5.07 4.8 5.01 37300 5.01 up up correct
FLWS.US 1 20230726 0 8.13 8.4 8.13 8.36 351900 8.36 up up correct
FLXS.US Flexsteel Industries Inc 20230726 0 19.75 19.75 19.5 19.68 2557 19.68 down up incorrect
FLYW.US Flywire Corporation 20230726 0 33.61 33.94 33.115 33.5 686100 33.5 down up incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20230726 0 23.77 24.75 23.71 24.67 19400 24.67 up up correct
FMBH.US First Mid Bancshares Inc 20230726 0 29.49 30.44 29.49 29.91 81712 29.6799 up up correct
FMNB.US Farmers National Banc Corp 20230726 0 13.47 14 13.47 13.68 97994 13.68 up up correct
FNCB.US FNCB Bancorp Inc 20230726 0 6.25 6.49 6.0218 6.49 21393 6.49 up up correct
FNCH.US Finch Therapeutics Group Inc 20230726 0 8.9815 8.9815 8.9 8.9 1111 8.9 down down correct
FNKO.US Funko Inc 20230726 0 7.43 7.535 7.28 7.37 529400 7.37 down down correct
FNLC.US The First Bancorp Inc 20230726 0 26.45 27.13 26.3 27.01 8900 27.01 up up correct
FNVTU.US Finnovate Acquisition Corp. Units 20230726 0 10.7 10.7 10.69 10.69 860 10.69 down down correct
FNWB.US First Northwest Bancorp 20230726 0 12.7396 13.2946 12.73 13.09 5913 13.0202 up up correct
FNWD.US Finward Bancorp Common Stock 20230726 0 25 25.5 25 25.5 800 25.5 up up correct
FOCS.US Focus Financial Partners Inc 20230726 0 52.33 52.33 52.04 52.18 392600 52.18 down down correct
FOLD.US Amicus Therapeutics Inc 20230726 0 13.33 13.44 13.15 13.35 2419000 13.35 up up correct
FONR.US FONAR Corporation 20230726 0 17.06 17.17 17.03 17.16 5500 17.16 up up correct
FORA.US Forian Inc 20230726 0 2.8 3.09 2.8 3.07 2600 3.07 up up correct
FORD.US Forward Industries Inc 20230726 0 0.89 0.89 0.87 0.88 17700 0.88 down down correct
FORM.US FormFactor Inc 20230726 0 34.09 34.28 33.52 34.01 281400 34.01 down up incorrect
FORR.US Forrester Research Inc 20230726 0 31.45 31.88 31.21 31.39 34400 31.39 down down correct
FORTY.US Formula Systems (1985) Ltd 20230726 0 71.78 71.78 71.78 71.78 300 71.78
FOSL.US Fossil Group Inc 20230726 0 2.71 2.77 2.69 2.76 151700 2.76 up up correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20230726 0 17.92 18.28 17.695 17.83 3200 17.83 down down correct
FOX.US Fox Corporation 20230726 0 30.98 31.35 30.88 31.17 884627 31.17 up down incorrect
FOXA.US Fox Corporation 20230726 0 33.1 33.39 32.88 33.15 5014892 33.15 up up correct
FOXF.US Fox Factory Holding Corp 20230726 0 110.13 113.12 109.57 112.95 134100 112.95 up down incorrect
FPAY.US FlexShopper Inc 20230726 0 1.53 1.65 1.48 1.64 77700 1.64 up up correct
FRAF.US Franklin Financial Services Corporation 20230726 0 29.5 31 29.5 29.6 13475 29.2838 up down incorrect
FRBA.US First Bank 20230726 0 12.29 12.58 12.24 12.34 42752 12.2794 up up correct
FRBK.US Republic First Bancorp Inc 20230726 0 0.88 0.96 0.87 0.92 388200 0.92 up up correct
FREE.US Whole Earth Brands Inc 20230726 0 4 4.158 4 4.13 126800 4.13 up up correct
FREEW.US FREEW 20230726 0 0.1998 0.205 0.1111 0.205 13574 0.205 up up correct
FREQ.US Frequency Therapeutics Inc 20230726 0 0.509 0.55 0.509 0.541 369400 0.541 up up correct
FRG.US Franchise Group Inc 20230726 0 29.68 29.72 29.68 29.71 566100 29.71 up up correct
FRGAP.US Franchise Group Inc 20230726 0 24.88 24.92 24.88 24.89 3200 24.89 up up correct
FRGI.US Fiesta Restaurant Group Inc 20230726 0 7.83 7.92 7.67 7.75 32800 7.75 down up incorrect
FRHC.US Freedom Holding Corp 20230726 0 80.63 81.01 79.793 80.47 45700 80.47 down down correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20230726 0 11.28 11.28 11.28 11.28 0 11.28
FRLN.US Freeline Therapeutics Holdings plc 20230726 0 4 4.072 3.59 3.86 26800 3.86 down down correct
FRME.US First Merchants Corporation 20230726 0 32.23 32.8447 31.89 32.38 221684 32.38 up up correct
FROG.US JFrog Ltd 20230726 0 29.42 29.78 28.88 29 533900 29 down down correct
FROPX.US FROPX 20230726 0 18.46 18.46 18.46 18.46 0 18.2416
FRPH.US FRP Holdings Inc 20230726 0 57.15 57.62 56.89 57.18 12200 57.18 up up correct
FRPT.US Freshpet Inc 20230726 0 68.99 70.81 68.25 70.29 580800 70.29 up down incorrect
FRSH.US Freshworks Inc. Class A Common Stock 20230726 0 16.87 17.48 16.78 17.41 1154300 17.41 up up correct
FRST.US Primis Financial Corp 20230726 0 9.55 9.836 9.55 9.81 45349 9.7083 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20230726 0 2.78 2.83 2.58 2.68 44300 2.68 down down correct
FSBC.US Five Star Bancorp 20230726 0 24.26 25.145 24.05 25.12 22180 24.913 up up correct
FSBW.US FS Bancorp Inc 20230726 0 32.46 33.6887 32.46 33.5 12574 33.2369 up up correct
FSEA.US First Seacoast Bancorp 20230726 0 8.1 8.16 8 8.09 5800 8.09 down down correct
FSFG.US First Savings Financial Group Inc 20230726 0 15.38 16.1 15.29 16.1 5600 16.1 up down incorrect
FSLR.US First Solar Inc 20230726 0 196.1 199.41 190.76 197.41 1855000 197.41 up up correct
FSRX.US FinServ Acquisition Corp. II 20230726 0 10.28 10.28 10.28 10.28 50300 10.28
FSRXU.US FinServ Acquisition Corp. II 20230726 0 10.32 10.32 10.32 10.32 25 10.32
FSRXW.US FinServ Acquisition Corp. II 20230726 0 0.028 0.0302 0.028 0.0302 7310 0.0302 up down incorrect
FSTR.US L.B. Foster Company 20230726 0 13.94 14.12 13.79 14.12 13900 14.12 up up correct
FSV.US FirstService Corporation 20230726 0 156.19 157.15 156.11 156.84 60600 156.84 up up correct
FTCI.US FTC Solar Inc 20230726 0 3.47 3.635 3.452 3.58 882600 3.58 up up correct
FTDR.US Frontdoor Inc 20230726 0 34.2 34.58 34.14 34.49 333200 34.49 up down incorrect
FTEK.US Fuel Tech Inc 20230726 0 1.28 1.31 1.27 1.31 28000 1.31 up up correct
FTFT.US Future FinTech Group Inc 20230726 0 1.25 1.28 1.21 1.22 27200 1.22 down down correct
FTHM.US Fathom Holdings Inc 20230726 0 7.62 7.94 7.51 7.8 17700 7.8 up up correct
FTNT.US Fortinet Inc 20230726 0 77.56 78.75 76.86 77.26 3378500 77.26 down down correct
FULC.US Fulcrum Therapeutics Inc 20230726 0 3.65 3.77 3.62 3.72 178100 3.72 up up correct
FULT.US Fulton Financial Corporation 20230726 0 13.83 14.42 13.81 14.31 1711500 14.31 up up correct
FULTP.US Fulton Financial Corporation 20230726 0 16.9 16.9 16.5 16.665 21100 16.665 down down correct
FUNC.US First United Corporation 20230726 0 16.89 17.45 16.89 17.34 12900 17.34 up up correct
FUND.US Sprott Focus Trust Inc 20230726 0 8.33 8.36 8.3 8.36 14300 8.36 up up correct
FUSB.US First US Bancshares Inc 20230726 0 8.59 8.69 8.56 8.69 3900 8.69 up up correct
FUSN.US Fusion Pharmaceuticals Inc 20230726 0 3.6 3.658 3.425 3.47 81043 3.47 down down correct
FUTU.US Futu Holdings Limited 20230726 0 51.27 53.598 51.27 52.89 2806900 52.89 up up correct
FUV.US Arcimoto Inc 20230726 0 1.49 1.58 1.48 1.53 128900 1.53 up up correct
FVCB.US FVCBankcorp Inc 20230726 0 12.22 12.94 11.39 12.36 18300 12.36 up up correct
FWAC.US Fifth Wall Acquisition Corp. III 20230726 0 11.16 12.25 11.1 11.2 1000 11.2 up up correct
FWBI.US First Wave BioPharma Inc 20230726 0 0.584 0.6 0.55 0.57 187500 0.57 down down correct
FWONA.US Formula One Group 20230726 0 64.09 64.71 63.05 63.56 124400 63.56 down down correct
FWONK.US Formula One Group 20230726 0 71.64 71.96 70.6 71.29 658600 71.29 down down correct
FWRD.US Forward Air Corporation 20230726 0 118.67 121.025 118.06 120 166974 119.573 up down incorrect
FWRG.US First Watch Restaurant Group Inc. Common Stock 20230726 0 18.43 18.92 18.335 18.88 479600 18.88 up down incorrect
FXNC.US First National Corporation 20230726 0 16.05 16.05 16.05 16.05 140 15.9113
FYBR.US Frontier Communications Parent Inc 20230726 0 17.4 17.48 16.71 16.95 2896900 16.95 down down correct
GABC.US German American Bancorp Inc 20230726 0 28.95 29.56 28.92 29.3 71805 29.0634 up up correct
GAIA.US Gaia Inc 20230726 0 2.16 2.22 2.12 2.15 26100 2.15 down down correct
GAIN.US Gladstone Investment Corporation 20230726 0 13.57 13.7139 13.57 13.66 94640 13.5746 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20230726 0 22.08 22.54 21.85 22.51 5300 22.51 up up correct
GALT.US Galectin Therapeutics Inc 20230726 0 1.56 1.6 1.55 1.57 22200 1.57 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20230726 0 11.7 12.03 11.58 11.96 77800 11.96 up up correct
GAMC.US Golden Arrow Merger Corp 20230726 0 10.33 10.33 10.33 10.33 100 10.33
GAMCU.US Golden Arrow Merger Corp 20230726 0 10.27 10.27 10.27 10.27 100 10.27
GAMCW.US Golden Arrow Merger Corp 20230726 0 0.08 0.1799 0.08 0.144 223817 0.144 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20230726 0 3.51 3.62 3.25 3.3 66900 3.3 down up incorrect
GAN.US GAN Limited 20230726 0 1.68 1.77 1.6523 1.7 369075 1.7 up down incorrect
GANX.US Gain Therapeutics Inc 20230726 0 4 4.01 3.94 3.985 35100 3.985 down down correct
GASS.US StealthGas Inc 20230726 0 4.65 4.67 4.51 4.62 160100 4.62 down down correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20230726 0 10.3 10.3 10.3 10.3 300 10.3
GATEU.US Marblegate Acquisition Corp. Unit 20230726 0 10.28 10.28 10.28 10.28 1 10.28
GATEW.US Marblegate Acquisition Corp. Warrant 20230726 0 0.031 0.031 0.031 0.031 0 0.031
GBCI.US Glacier Bancorp Inc 20230726 0 33.02 33.87 32.4 33.6 764100 33.6 up down incorrect
GBDC.US Golub Capital BDC Inc 20230726 0 13.88 14.04 13.86 14.02 812888 13.9822 up up correct
GBIO.US Generation Bio Co 20230726 0 4.87 5.05 4.72 5.05 119000 5.05 up up correct
GBLI.US Global Indemnity Group LLC 20230726 0 34.51 34.52 33.8 34.51 3700 34.51
GBNH.US Greenbrook TMS Inc 20230726 0 0.301 0.31 0.251 0.26 367500 0.26 down up incorrect
GBNY.US Generations Bancorp NY Inc 20230726 0 9.565 9.565 9.4 9.4 25600 9.4 down down correct
GBRGW.US Goldenbridge Acquisition Limited 20230726 0 0.36 0.39 0.36 0.39 1181 0.39 up down incorrect
GCBC.US Greene County Bancorp Inc 20230726 0 32.92 33.9 32.59 33.17 4854 33.0917 up down incorrect
GCMG.US GCM Grosvenor Inc 20230726 0 7.9 8.02 7.9 7.94 65200 7.94 up up correct
GCMGW.US GCM Grosvenor Inc 20230726 0 0.303 0.3426 0.303 0.33 30639 0.33 up up correct
GCREX.US Griffin Institutional Access Real Estate 20230726 0 25.5 25.5 25.5 25.5 0 25.5
GDEN.US Golden Entertainment Inc 20230726 0 43.96 44.39 43.43 43.6 158285 41.483 down up incorrect
GDEV.US Nexters Inc. Ordinary Shares 20230726 0 5.8 6.018 5.8 5.884 10500 5.884 up up correct
GDRX.US GoodRx Holdings Inc 20230726 0 6.61 6.92 6.54 6.85 1201000 6.85 up up correct
GDS.US GDS Holdings Limited 20230726 0 11.81 12.47 11.8 12.34 793000 12.34 up up correct
GDYN.US Grid Dynamics Holdings Inc 20230726 0 10.31 10.54 10.31 10.52 314400 10.52 up up correct
GECC.US Great Elm Capital Corporation 20230726 0 8.32 8.41 8.27 8.33 14000 8.33 up up correct
GECCM.US GECCM 20230726 0 24.69 24.69 24.69 24.69 700 24.69
GECCN.US Great Elm Capital 20230726 0 24.85 24.85 24.764 24.85 1000 24.85
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20230726 0 23.68 23.8 23.65 23.67 1500 23.67 down down correct
GEG.US Great Elm Group Inc 20230726 0 1.97 2.02 1.97 2 2200 2 up down incorrect
GENC.US Gencor Industries Inc 20230726 0 15.35 15.41 15.07 15.15 11000 15.15 down up incorrect
GENE.US Genetic Technologies Limited 20230726 0 0.89 0.89 0.83 0.85 60600 0.85 down down correct
GEOS.US Geospace Technologies Corporation 20230726 0 8.02 8.08 7.84 8.07 9000 8.07 up up correct
GERN.US Geron Corporation 20230726 0 2.99 3.07 2.98 3.06 2867600 3.06 up up correct
GEVO.US Gevo Inc 20230726 0 1.7 1.77 1.66 1.69 4157700 1.69 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20230726 0 6.53 6.56 5.68 6.23 3209900 6.23 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20230726 0 0.46 0.49 0.33 0.38 31386 0.38 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20230726 0 61.68 61.76 60.37 60.65 1502900 60.65 down up incorrect
GGAL.US Grupo Financiero Galicia S.A 20230726 0 17.68 17.915 17.5201 17.76 278925 17.4349 up up correct
GH.US Guardant Health Inc 20230726 0 38.79 39.33 38.06 38.5 1012300 38.5 down down correct
GHRS.US GH Research PLC Ordinary Shares 20230726 0 12.72 12.75 12 12.6 53500 12.6 down down correct
GHSI.US Guardion Health Sciences Inc 20230726 0 7.27 7.41 7.27 7.35 3400 7.35 up up correct
GIFI.US Gulf Island Fabrication Inc 20230726 0 3.3 3.32 3.26 3.32 41500 3.32 up down incorrect
GIGM.US GigaMedia Limited 20230726 0 1.56 1.56 1.48 1.48 2900 1.48 down down correct
GIII.US G 20230726 0 20.26 20.73 20.21 20.54 240900 20.54 up up correct
GILD.US Gilead Sciences Inc 20230726 0 76.77 77.38 76.61 77.19 4049700 77.19 up up correct
GILT.US Gilat Satellite Networks Ltd 20230726 0 6.08 6.12 6.02 6.1 68600 6.1 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20230726 0 4.035 4.05 3.99 4.04 12800 4.0003 up up correct
GIPRW.US Generation Income Properties Inc Warrant 20230726 0 0.47 0.48 0.47 0.48 395 0.48 up up correct
GIREX.US Griffin Institutional Access Real Estate 20230726 0 27.06 27.06 27.06 27.06 0 27.06
GLAD.US Gladstone Capital Corporation 20230726 0 10.73 10.89 10.6913 10.86 122684 10.7717 up down incorrect
GLBE.US Global 20230726 0 41.59 42.66 41.445 42.45 1375100 42.45 up up correct
GLBFX.US GL Beyond Income Fund 20230726 0 0.41 0.41 0.41 0.41 0 0.41
GLBS.US Globus Maritime Limited 20230726 0 0.91 0.91 0.88 0.91 32600 0.91
GLBZ.US Glen Burnie Bancorp 20230726 0 7.4933 8.1286 7.4933 8 16811 8 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20230726 0 7.99 8.25 7.96 8.25 699600 8.25 up down incorrect
GLG.US TD Holdings Inc 20230726 0 0.52 0.54 0.5 0.52 105500 0.52
GLMD.US Galmed Pharmaceuticals Ltd 20230726 0 1.18 1.23 1.16 1.23 130900 1.23 up up correct
GLNG.US Golar LNG Limited 20230726 0 23.44 23.94 23.39 23.84 600218 23.5715 up up correct
GLPG.US Galapagos NV 20230726 0 41.13 41.46 40.95 41.03 78300 41.03 down down correct
GLPI.US Gaming and Leisure Properties Inc 20230726 0 49.11 49.34 48.92 49.21 921800 49.21 up up correct
GLRE.US Greenlight Capital Re Ltd 20230726 0 9.94 10.14 9.94 10.11 173700 10.11 up down incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20230726 0 26.69 26.69 26.69 26.69 0 26.69
GLSI.US Greenwich LifeSciences Inc 20230726 0 8.98 9.22 8.883 8.97 12200 8.97 down down correct
GLTO.US Galecto Inc 20230726 0 3.15 3.7 3.05 3.165 2113100 3.165 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20230726 0 6.69 7.06 6.51 6.87 64300 6.87 up down incorrect
GLYC.US GlycoMimetics Inc 20230726 0 1.62 1.64 1.58 1.6 98000 1.6 down up incorrect
GMBL.US Esports Entertainment Group Inc 20230726 0 0.501 0.528 0.455 0.476 972800 0.476 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20230726 0 6.02 6.02 5.54 5.711 2400 5.6207 down down correct
GMBLW.US Esports Entertainment Group Inc 20230726 0 0.0203 0.0203 0.0203 0.0203 500 0.0203
GMDA.US Gamida Cell Ltd 20230726 0 1.3 1.44 1.23 1.4 2081700 1.4 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20230726 0 26.19 26.19 26.19 26.19 0 26.19
GMVD.US G Medical Innovations Holdings Ltd 20230726 0 0.338 0.348 0.335 0.335 52800 0.335 down down correct
GNFT.US Genfit SA 20230726 0 3.85 3.85 3.75 3.75 4800 3.75 down down correct
GNLN.US Greenlane Holdings Inc 20230726 0 0.949 0.95 0.89 0.94 65200 0.94 down down correct
GNPX.US Genprex Inc 20230726 0 0.75 0.78 0.737 0.76 669800 0.76 up up correct
GNSS.US Genasys Inc 20230726 0 2.71 2.8 2.71 2.76 27900 2.76 up up correct
GNTX.US Gentex Corporation 20230726 0 31.38 31.74 31.25 31.72 1279300 31.72 up up correct
GNTY.US Guaranty Bancshares Inc 20230726 0 31.12 32 31 31.69 26700 31.69 up up correct
GNUS.US Genius Brands International Inc 20230726 0 1.9 2.06 1.9 2.06 357480 2.06 up up correct
GO.US Grocery Outlet Holding Corp 20230726 0 33.35 33.85 33.25 33.55 1167200 33.55 up up correct
GOCO.US GoHealth Inc 20230726 0 17.81 18.47 17.81 18.44 5700 18.44 up down incorrect
GOEV.US Canoo Inc 20230726 0 0.555 0.585 0.546 0.578 30092900 0.578 up up correct
GOEVW.US Canoo Holdings Ltd 20230726 0 0.1202 0.1301 0.1054 0.129 157984 0.129 up up correct
GOGL.US Golden Ocean Group Limited 20230726 0 7.53 7.602 7.485 7.57 1288923 7.57 up up correct
GOGO.US Gogo Inc 20230726 0 17.25 17.4 17.03 17.25 289200 17.25
GOOD.US Gladstone Commercial Corporation 20230726 0 13.48 13.69 13.4435 13.56 159714 13.4549 up up correct
GOODN.US Gladstone Commercial Corporation 20230726 0 18.74 18.87 18.529 18.84 3500 18.7109 up down incorrect
GOOG.US Alphabet Inc 20230726 0 130.36 131.37 128.71 129.66 46216898 129.66 down down correct
GOOGL.US Alphabet Inc 20230726 0 130.07 130.98 128.32 129.27 61682090 129.27 down down correct
GOSS.US Gossamer Bio Inc 20230726 0 1.26 1.33 1.248 1.26 1634200 1.26
GOVX.US GeoVax Labs Inc 20230726 0 0.55 0.6185 0.5403 0.615 664918 0.615 up up correct
GOVXW.US GeoVax Labs Inc 20230726 0 0.21 0.2301 0.21 0.2301 3300 0.2301 up up correct
GP.US GreenPower Motor Company Inc 20230726 0 3.9 4.34 3.85 4.2 206681 4.2 up up correct
GPP.US Green Plains Partners LP 20230726 0 14.4 14.6 14.2 14.44 68221 13.9921 up up correct
GPRE.US Green Plains Inc 20230726 0 34.57 35.2 34.57 35.11 397900 35.11 up down incorrect
GPRO.US GoPro Inc 20230726 0 4.1 4.185 4.08 4.16 1083300 4.16 up up correct
GRBK.US Green Brick Partners Inc 20230726 0 56 56.31 54.34 54.74 244000 54.74 down down correct
GRCL.US Gracell Biotechnologies Inc 20230726 0 4.15 4.15 3.75 3.75 207900 3.75 down down correct
GRCY.US Greencity Acquisition Corporation 20230726 0 11.05 11.05 11.05 11.05 0 11.05
GREE.US Greenidge Generation Holdings Inc 20230726 0 6.65 6.81 6.3 6.62 242700 6.62 down up incorrect
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20230726 0 5.25 5.25 5.2 5.25 1900 5.25
GRFS.US Grifols S.A 20230726 0 9.97 10.41 9.94 10.19 917400 10.19 up down incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20230726 0 27.61 27.61 27.61 27.61 0 27.61
GRIL.US Muscle Maker Inc 20230726 0 1.29 1.3698 1.27 1.32 936839 1.32 up down incorrect
GRIN.US Grindrod Shipping Holdings Ltd 20230726 0 8.7 9.1228 8.6 8.97 63956 8.97 up up correct
GRMN.US Garmin Ltd 20230726 0 106.34 106.54 105.21 105.62 753700 105.62 down down correct
GRNQ.US Greenpro Capital Corp 20230726 0 1.52 1.53 1.45 1.45 14600 1.45 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20230726 0 0.314 0.33 0.305 0.319 134000 0.319 up up correct
GROW.US U.S. Global Investors Inc 20230726 0 3.21 3.27 3.15 3.22 35322 3.2122 up up correct
GRPH.US Graphite Bio Inc. Common Stock 20230726 0 2.58 2.64 2.53 2.57 85500 2.57 down down correct
GRPN.US Groupon Inc 20230726 0 6.83 7.99 6.83 7.98 2174500 7.98 up down incorrect
GRTS.US Gritstone bio Inc 20230726 0 1.97 2.02 1.93 1.95 423800 1.95 down up incorrect
GRTX.US Galera Therapeutics Inc 20230726 0 2.43 2.455 2.28 2.43 948100 2.43
GRVY.US Gravity Co. Ltd 20230726 0 76.65 76.69 74.5 74.7 19700 74.7 down up incorrect
GRWG.US GrowGeneration Corp 20230726 0 3.53 3.71 3.51 3.69 777300 3.69 up up correct
GSBC.US Great Southern Bancorp Inc 20230726 0 54.55 56.19 54.55 55.75 22600 55.75 up up correct
GSHD.US Goosehead Insurance Inc 20230726 0 66.3 69.175 66.3 68.9 210900 68.9 up up correct
GSIT.US GSI Technology Inc 20230726 0 4.7 5.01 4.61 4.97 237400 4.97 up down incorrect
GSM.US Ferroglobe PLC 20230726 0 5.2 5.25 5.11 5.16 473500 5.16 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20230726 0 0.5 0.53 0.5 0.53 23500 0.53 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20230726 0 0.0084 0.0084 0.0084 0.0084 4 0.0084
GSRDX.US GSRDX 20230726 0 9.48 9.48 9.48 9.48 0 9.48
GSREX.US GSREX 20230726 0 9.48 9.48 9.48 9.48 0 9.48
GSRHX.US GSRHX 20230726 0 9.98 9.98 9.98 9.98 0 9.98
GSRJX.US GSRJX 20230726 0 9.49 9.49 9.49 9.49 0 9.49
GSRQX.US GSRQX 20230726 0 9.66 9.66 9.66 9.66 0 9.66
GT.US The Goodyear Tire & Rubber Company 20230726 0 15.58 16.13 15.58 16.1 10105300 16.1 up up correct
GTACU.US Global Technology Acquisition Corp. I Unit 20230726 0 10.84 10.84 10.84 10.84 0 10.84
GTBP.US GT Biopharma Inc 20230726 0 0.289 0.3 0.28 0.291 71600 0.291 up down incorrect
GTEC.US Greenland Technologies Holding Corporation 20230726 0 1.7 1.72 1.65 1.685 18700 1.685 down up incorrect
GTH.US Genetron Holdings Limited 20230726 0 0.89 0.91 0.89 0.89 8600 0.89
GTHX.US G1 Therapeutics Inc 20230726 0 2.36 2.406 2.35 2.38 481900 2.38 up up correct
GTIM.US Good Times Restaurants Inc 20230726 0 3.3 3.31 3.23 3.28 6400 3.28 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20230726 0 48.13 49.1 47.3 48.43 845500 48.43 up down incorrect
GTX.US Garrett Motion Inc 20230726 0 7.32 7.47 7.265 7.44 2465757 7.44 up up correct
GURE.US Gulf Resources Inc 20230726 0 2.44 2.45 2.32 2.32 34600 2.32 down down correct
GVP.US GSE Systems Inc 20230726 0 0.38 0.38 0.35 0.38 45000 0.38
GWRS.US Global Water Resources Inc 20230726 0 12.9099 12.91 12.6707 12.88 16098 12.8519 down down correct
HA.US Hawaiian Holdings Inc 20230726 0 10.76 11.53 10.57 11.44 1879100 11.44 up up correct
HAFC.US Hanmi Financial Corporation 20230726 0 18.05 18.85 17.95 18.5 308842 18.2566 up up correct
HAIN.US The Hain Celestial Group Inc 20230726 0 12.93 13.24 12.92 13.1 659500 13.1 up up correct
HALL.US Hallmark Financial Services Inc 20230726 0 4.87 5.14 4.47 4.7 12900 4.7 down down correct
HALO.US Halozyme Therapeutics Inc 20230726 0 42.8 44.1 42.28 43.75 1007700 43.75 up up correct
HARP.US Harpoon Therapeutics Inc 20230726 0 0.83 0.848 0.79 0.81 130200 0.81 down up incorrect
HAS.US Hasbro Inc 20230726 0 63.5 64.1 63.21 64.06 906400 63.3448 up up correct
HAYN.US Haynes International Inc 20230726 0 49.67 49.895 49.05 49.63 50968 49.63 down down correct
HBAN.US Huntington Bancshares Incorporated 20230726 0 12.19 12.32 12.09 12.17 10866500 12.17 down up incorrect
HBANM.US Huntington Bancshares Incorporated 20230726 0 20.54 20.88 20.54 20.83 7100 20.4694 up up correct
HBCP.US Home Bancorp Inc 20230726 0 35.05 35.63 35.05 35.6 15100 35.3517 up up correct
HBIO.US Harvard Bioscience Inc 20230726 0 4.84 4.9 4.79 4.82 169700 4.82 down down correct
HBNC.US Horizon Bancorp Inc 20230726 0 11.9 12.28 11.75 12.21 227200 12.21 up up correct
HBT.US HBT Financial Inc 20230726 0 19.8 20.18 19.8 20.04 37700 19.869 up up correct
HCAT.US Health Catalyst Inc 20230726 0 12.97 13.34 12.82 13.33 284100 13.33 up up correct
HCCI.US Heritage 20230726 0 47.1 47.98 47.05 47.5 196900 47.5 up up correct
HCDI.US Harbor Custom Development Inc 20230726 0 2.78 2.89 2.72 2.75 89800 2.75 down down correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20230726 0 5.2 5.38 5.2 5.36 4000 5.36 up down incorrect
HCDIW.US Harbor Custom Development Inc. Warrant 20230726 0 0.006 0.006 0.006 0.006 17086 0.006
HCDIZ.US Harbor Custom Development Inc. Warrant 20230726 0 0.0078 0.0096 0.004 0.0096 38044 0.0096 up down incorrect
HCKT.US The Hackett Group Inc 20230726 0 23.34 23.67 23.09 23.19 80000 23.19 down down correct
HCM.US HUTCHMED (China) Limited 20230726 0 14.03 14.94 14.002 14.74 136700 14.74 up up correct
HCSG.US Healthcare Services Group Inc 20230726 0 13.84 13.87 12.29 12.56 3001500 12.56 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20230726 0 4.01 4.46 4.01 4.42 84500 4.42 up up correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20230726 0 10.29 10.29 10.28 10.28 5500 10.28 down down correct
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20230726 0 10.31 10.31 10.3 10.3 2300 10.3 down down correct
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20230726 0 0.1305 0.1305 0.1305 0.1305 202 0.1305
HCWB.US HCW Biologics Inc. Common Stock 20230726 0 2.107 2.18 2.107 2.18 2000 2.18 up up correct
HDSN.US Hudson Technologies Inc 20230726 0 8.96 9.21 8.88 8.91 521900 8.91 down up incorrect
HEAR.US Turtle Beach Corporation 20230726 0 10.61 11.18 10.61 10.86 213900 10.86 up up correct
HEES.US H&E Equipment Services Inc 20230726 0 47.14 48 46.52 46.71 343503 46.71 down down correct
HELE.US Helen of Troy Limited 20230726 0 136.19 138.51 136.19 136.81 247100 136.81 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20230726 0 8 8.09 7.61 8.01 31900 8.01 up up correct
HEPS.US D 20230726 0 1.49 1.54 1.46 1.52 297900 1.52 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20230726 0 14.69 14.69 14.69 14.69 89 14.566
HFFG.US HF Foods Group Inc 20230726 0 5.13 5.231 5.1 5.14 29400 5.14 up up correct
HFWA.US Heritage Financial Corporation 20230726 0 18.49 18.9 18.47 18.76 367396 18.54 up up correct
HGBL.US Heritage Global Inc 20230726 0 3.84 3.89 3.75 3.85 113400 3.85 up down incorrect
HGEN.US Humanigen Inc 20230726 0 0.02 0.04 0.02 0.02 21430900 0.02
HHGC.US HHG Capital Corporation Ordinary Shares 20230726 0 12.07 12.43 11.11 11.4 205800 11.4 down down correct
HHGCR.US HHG Capital Corporation Rights 20230726 0 0.15 0.15 0.15 0.15 11 0.15
HHGCU.US HHG Capital Corp Unit 20230726 0 11.06 11.06 11.06 11.06 300 11.06
HHGCW.US HHG Capital Corporation Warrant 20230726 0 0.0459 0.05 0.045 0.05 2200 0.05 up down incorrect
HIBB.US Hibbett Inc 20230726 0 41.51 44.05 41.51 43.76 427500 43.76 up down incorrect
HIFS.US Hingham Institution for Savings 20230726 0 219.67 223.0657 219 222.89 6147 222.2488 up up correct
HIHO.US Highway Holdings Limited 20230726 0 2.01 2.11 2.01 2.03 19000 2.03 up up correct
HIMX.US Himax Technologies Inc 20230726 0 7.11 7.14 7.04 7.1 469300 7.1 down up incorrect
HITI.US High Tide Inc. Common Shares 20230726 0 1.22 1.28 1.21 1.27 150300 1.27 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20230726 0 5.13 5.37 5.06 5.31 923700 5.31 up up correct
HLIT.US Harmonic Inc 20230726 0 15.35 15.35 14.86 15.05 1569900 15.05 down up incorrect
HLMN.US Hillman Solutions Corp 20230726 0 9.5 9.67 9.46 9.66 693900 9.66 up up correct
HLNE.US Hamilton Lane Incorporated 20230726 0 87.76 88.91 86.58 88.63 156200 88.63 up up correct
HLTH.US Cue Health Inc. Common Stock 20230726 0 0.445 0.48 0.445 0.46 236900 0.46 up down incorrect
HMNF.US HMN Financial Inc 20230726 0 19.86 20.47 19.8 20.47 11329 20.386 up up correct
HMPT.US Home Point Capital Inc 20230726 0 2.32 2.32 2.31 2.32 10939 2.32
HMST.US HomeStreet Inc 20230726 0 8.98 9.799 8.8876 9.74 456587 9.6523 up up correct
HNNA.US Hennessy Advisors Inc 20230726 0 7.2099 7.2099 7.1101 7.1681 4213 7.0303 down up incorrect
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20230726 0 22.5 22.5 22.5 22.5 900 22.5
HNRG.US Hallador Energy Company 20230726 0 9.07 9.29 8.92 8.95 114500 8.95 down down correct
HNST.US The Honest Company Inc 20230726 0 1.51 1.56 1.51 1.55 388600 1.55 up up correct
HOFT.US Hooker Furniture Corporation 20230726 0 20.99 21.2 20.15 20.25 39500 20.25 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20230726 0 10.68 10.96 10.6 10.78 10800 10.78 up up correct
HOFVW.US Hall of Fame Village LLC 20230726 0 0.0585 0.0585 0.041 0.041 949 0.041 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20230726 0 17.5 17.58 17.13 17.35 122300 17.35 down down correct
HOLX.US Hologic Inc 20230726 0 81.16 82.11 80.76 81.9 1342300 81.9 up up correct
HON.US Honeywell International Inc 20230726 0 208.78 209.4 207.19 208.26 3293054 207.1265 down down correct
HONE.US HarborOne Bancorp Inc 20230726 0 10.04 10.61 10.04 10.44 153200 10.44 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20230726 0 12.46 12.8 12.4 12.74 12181100 12.74 up up correct
HOOK.US HOOKIPA Pharma Inc 20230726 0 0.76 0.778 0.74 0.77 872900 0.77 up up correct
HOPE.US Hope Bancorp Inc 20230726 0 10.02 10.69 10.02 10.57 1438885 10.4318 up up correct
HOTH.US Hoth Therapeutics Inc 20230726 0 2.67 2.67 2.582 2.67 20200 2.67
HOWL.US Werewolf Therapeutics Inc 20230726 0 3.3 3.43 3.14 3.28 89100 3.28 down up incorrect
HPK.US HighPeak Energy Inc 20230726 0 14.5 14.74 14.13 14.38 444500 14.3552 down down correct
HPKEW.US HighPeak Energy Inc 20230726 0 5.3 5.3 5.29 5.29 1500 5.29 down down correct
HPLT.US Home Plate Acquisition Corporation Class A Common Stock 20230726 0 10.33 10.38 10.33 10.38 4100 10.38 up up correct
HPLTU.US Home Plate Acquisition Corp 20230726 0 10.1 10.1 10.1 10.1 0 10.1
HQI.US HireQuest Inc 20230726 0 25.02 25.02 24.44 24.52 12300 24.52 down down correct
HQY.US HealthEquity Inc 20230726 0 61.55 63.59 61.5 62.81 397200 62.81 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20230726 0 36.66 36.66 35.36 35.5 332400 35.5 down up incorrect
HROW.US Harrow Health Inc 20230726 0 21.23 21.5 20.99 21.29 271000 21.29 up up correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20230726 0 24.75 24.79 24.65 24.65 2600 24.65 down down correct
HRTX.US Heron Therapeutics Inc 20230726 0 1.59 1.79 1.55 1.65 6214174 1.65 up up correct
HRZN.US Horizon Technology Finance Corporation 20230726 0 12.91 13.13 12.91 13.07 266782 12.9549 up up correct
HSDT.US Helius Medical Technologies Inc 20230726 0 0.2 0.2289 0.2 0.2103 2904 10.515 up down incorrect
HSIC.US Henry Schein Inc 20230726 0 80.09 80.36 79.25 79.82 539100 79.82 down up incorrect
HSII.US Heidrick & Struggles International Inc 20230726 0 27.26 27.6 26.92 27.13 65281 26.9856 down down correct
HSON.US Hudson Global Inc 20230726 0 22.7 22.7 22.7 22.7 172 22.7
HST.US Host Hotels & Resorts Inc 20230726 0 17.39 17.66 17.37 17.42 3517500 17.42 up down incorrect
HSTM.US HealthStream Inc 20230726 0 22.68 22.87 22.15 22.48 133200 22.48 down down correct
HSTO.US Histogen Inc 20230726 0 0.75 0.76 0.73 0.74 14000 0.74 down down correct
HTBI.US HomeTrust Bancshares Inc 20230726 0 23.085 25.5 23.085 24.94 44484 24.8334 up up correct
HTBK.US Heritage Commerce Corp 20230726 0 9.49 9.89 9.49 9.86 380511 9.7256 up up correct
HTGM.US HTG Molecular Diagnostics Inc 20230726 0 0.25 0.52 0.25 0.5 17280 0.5 up up correct
HTHT.US Huazhu Group Limited 20230726 0 42.66 44.47 42.42 43.87 1413300 43.87 up up correct
HTIA.US Healthcare Trust Inc 20230726 0 17.51 17.785 17.51 17.78 6100 17.78 up down incorrect
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20230726 0 18.63 19.22 18.25 19.22 3700 19.22 up up correct
HTLD.US Heartland Express Inc 20230726 0 16.61 16.87 16.61 16.86 179600 16.86 up up correct
HTLF.US Heartland Financial USA Inc 20230726 0 34.05 35.23 33.5 34.97 240227 34.6442 up up correct
HTLFP.US Heartland Financial USA Inc 20230726 0 24.15 24.43 24.15 24.37 3500 24.37 up up correct
HTOO.US Fusion Fuel Green PLC 20230726 0 2.15 2.22 2.1 2.2 237134 2.2 up down incorrect
HTOOW.US Fusion Fuel Green PLC 20230726 0 0.201 0.285 0.201 0.278 22300 0.278 up up correct
HUBG.US Hub Group Inc 20230726 0 84.61 87.2 84.61 86.94 255300 86.94 up up correct
HUDI.US Huadi International Group Co. Ltd 20230726 0 4.51 4.61 4.496 4.61 27300 4.61 up down incorrect
HUGE.US FSD Pharma Inc 20230726 0 1.06 1.1 1.06 1.08 36300 1.08 up down incorrect
HUIZ.US Huize Holding Limited 20230726 0 1.22 1.33 1.22 1.265 18200 1.265 up down incorrect
HUMA.US Humacyte Inc 20230726 0 2.87 2.98 2.85 2.91 471600 2.91 up up correct
HUMAW.US Humacyte Inc 20230726 0 0.7 0.7151 0.7 0.7151 719 0.7151 up up correct
HURC.US Hurco Companies Inc 20230726 0 22.59 22.69 22.24 22.3 17000 22.3 down up incorrect
HURN.US Huron Consulting Group Inc 20230726 0 83.53 83.71 80.99 80.99 62200 80.99 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20230726 0 3.46 3.58 3.41 3.58 10137700 3.58 up up correct
HWBK.US Hawthorn Bancshares Inc 20230726 0 17.12 17.56 17.11 17.56 2263 17.56 up down incorrect
HWC.US Hancock Whitney Corporation 20230726 0 43.64 44.91 43.25 44.49 491900 44.49 up up correct
HWCPZ.US HWCPZ 20230726 0 23.55 23.55 23.29 23.29 4900 23.29 down down correct
HWEL.US Healthwell Acquisition Corp. I Class A Common Stock 20230726 0 10.27 10.45 10.27 10.28 28500 10.28 up up correct
HWELU.US Healthwell Acquisition Corp. I Unit 20230726 0 10.44 10.44 10.44 10.44 0 10.44
HWELW.US Healthwell Acquisition Corp. I Warrant 20230726 0 0.193 0.193 0.18 0.18 0 0.18 down up incorrect
HWKN.US Hawkins Inc 20230726 0 48.7 48.7085 47.45 47.59 29578 47.4576 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20230726 0 1.14 1.22 1.12 1.19 168700 1.19 up down incorrect
HYMC.US Hycroft Mining Holding Corporation 20230726 0 0.455 0.49 0.44 0.481 2783600 0.481 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20230726 0 0.039 0.039 0.035 0.035 8800 0.035 down down correct
HYMCW.US Hycroft Mining Holding Corporation 20230726 0 0.033 0.038 0.0241 0.0251 164516 0.0251 down down correct
HYZN.US Decarbonization Plus Acquisition Corp 20230726 0 1.85 1.95 1.75 1.94 1822300 1.94 up up correct
HYZNW.US HYZON Motors Inc 20230726 0 0.139 0.15 0.1328 0.15 42842 0.15 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20230726 0 100 100.31 99.53 99.92 2167200 99.92 down down correct
IART.US Integra LifeSciences Holdings Corporation 20230726 0 45.95 46.47 45.33 45.55 909000 45.55 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20230726 0 19.71 19.965 19.22 19.7 439300 19.7 down up incorrect
IBCP.US Independent Bank Corporation 20230726 0 20.35 21.26 20.35 20.8 75325 20.5692 up down incorrect
IBEX.US IBEX Limited 20230726 0 19.62 20.31 19.62 19.78 44800 19.78 up up correct
IBKR.US Interactive Brokers Group Inc 20230726 0 82.81 85.8 82.76 85.52 1483600 85.52 up down incorrect
IBOC.US International Bancshares Corporation 20230726 0 48.56 49.82 48.19 49.55 354513 48.8854 up up correct
IBRX.US ImmunityBio Inc 20230726 0 2.53 2.59 2.38 2.44 2298600 2.44 down down correct
IBTX.US Independent Bank Group Inc 20230726 0 42 45.91 42 44.82 412658 44.4375 up down incorrect
ICAD.US iCAD Inc 20230726 0 3.28 3.42 3.15 3.39 449500 3.39 up up correct
ICCC.US ImmuCell Corporation 20230726 0 5.39 5.69 5.18 5.38 8300 5.38 down down correct
ICCH.US ICC Holdings Inc 20230726 0 16.47 16.47 16.47 16.47 0 16.47
ICCM.US Icecure Medical 20230726 0 1.18 1.22 1.18 1.205 167200 1.205 up up correct
ICFI.US ICF International Inc 20230726 0 118.46 118.86 117.4 117.4 41200 117.4 down down correct
ICHR.US Ichor Holdings Ltd 20230726 0 35.27 36.165 35.27 36.06 101800 36.06 up up correct
ICLK.US iClick Interactive Asia Group Limited 20230726 0 1.66 1.947 1.634 1.9 294200 1.9 up up correct
ICLR.US ICON Public Limited Company 20230726 0 248.23 253.42 247.05 253.1 996900 253.1 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20230726 0 3.89 3.9 3.811 3.83 22400 3.83 down down correct
ICNC.US UN 20230726 0 10.75 10.75 10.75 10.75 0 10.75
ICPT.US Intercept Pharmaceuticals Inc 20230726 0 10.43 10.54 10.33 10.4 495200 10.4 down down correct
ICUI.US ICU Medical Inc 20230726 0 171.63 180.75 171.63 177.83 171800 177.83 up up correct
ICVX.US Icosavax Inc. Common Stock 20230726 0 8.57 8.845 8.46 8.67 229100 8.67 up down incorrect
IDBA.US IDEX Biometrics ASA 20230726 0 5.2 5.2 5.2 5.2 1300 5.2
IDCC.US InterDigital Inc 20230726 0 92.52 92.83 90.89 91.73 239600 91.73 down up incorrect
IDEX.US Ideanomics Inc 20230726 0 0.081 0.0859 0.0806 0.0839 112169 10.4875 up up correct
IDN.US Intellicheck Inc 20230726 0 2.45 2.5 2.41 2.47 24322 2.47 up down incorrect
IDXX.US IDEXX Laboratories Inc 20230726 0 550.59 556.69 547.58 556.16 335500 556.16 up up correct
IDYA.US IDEAYA Biosciences Inc 20230726 0 21.84 21.88 21.31 21.51 367400 21.51 down down correct
IEP.US Icahn Enterprises L.P 20230726 0 33 33.27 32.615 33.03 720435 31.6032 up down incorrect
IESC.US IES Holdings Inc 20230726 0 57.61 57.75 56.59 56.99 28300 56.99 down up incorrect
IFBD.US Infobird Co. Ltd 20230726 0 0.839 0.866 0.78 0.83 338500 0.83 down down correct
IFMK.US iFresh Inc 20230726 0 0.001 0.001 0.001 0.001 100 0.001
IFRX.US InflaRx N.V 20230726 0 4 4.08 3.94 4.07 99400 4.07 up up correct
IGIC.US International General Insurance Holdings Ltd 20230726 0 8.91 9.0999 8.67 8.79 81025 8.79 down down correct
IGICW.US International General Insurance Holdings Ltd 20230726 0 0.7075 0.71 0.655 0.6732 4786 0.6732 down down correct
IGMS.US IGM Biosciences Inc 20230726 0 9.85 10.41 9.79 10.32 198100 10.32 up up correct
IHRT.US iHeartMedia Inc 20230726 0 4.31 4.465 4.29 4.44 512200 4.44 up up correct
III.US Information Services Group Inc 20230726 0 5.21 5.3 5.21 5.27 78184 5.27 up up correct
IIIV.US i3 Verticals Inc 20230726 0 25.12 25.35 24.92 25.09 71300 25.09 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20230726 0 1.5 1.63 1.31 1.48 115600 1.48 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20230726 0 0.189 0.189 0.189 0.189 0 0.189
IKNA.US Ikena Oncology Inc 20230726 0 5.8 6.08 5.47 6.02 27500 6.02 up up correct
IKT.US Inhibikase Therapeutics Inc 20230726 0 2.67 2.67 2.42 2.53 17500 2.53 down down correct
ILMN.US Illumina Inc 20230726 0 188.13 191.26 185.9 191.19 882700 191.19 up down incorrect
ILPT.US Industrial Logistics Properties Trust 20230726 0 3.8 4.34 3.69 3.79 2246200 3.79 down down correct
IMAB.US I 20230726 0 2.78 2.99 2.78 2.99 171800 2.99 up up correct
IMAC.US IMAC Holdings Inc 20230726 0 0.111 0.111 0.1036 0.1087 559105 0.1087 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20230726 0 10.96 10.991 10.95 10.99 10800 10.99 up up correct
IMAQR.US International Media Acquisition Corp. Rights 20230726 0 0.0622 0.0622 0.0622 0.0622 11 0.0622
IMAQU.US International Media Acquisition Corp. Unit 20230726 0 10.95 10.95 10.95 10.95 0 10.95
IMBI.US iMedia Brands Inc 20230726 0 0.0249 0.0255 0.024 0.024 55914 0.024 down down correct
IMCC.US IM Cannabis Corp 20230726 0 0.91 0.91 0.79 0.801 52500 0.801 down down correct
IMCR.US Immunocore Holdings plc 20230726 0 65.48 66.24 64.97 65.04 76100 65.04 down down correct
IMGN.US ImmunoGen Inc 20230726 0 17.89 18.04 17.63 17.94 2712700 17.94 up up correct
IMKTA.US Ingles Markets Incorporated 20230726 0 84.34 84.65 83.49 83.87 65800 83.87 down down correct
IMMP.US Immutep Limited 20230726 0 2.23 2.24 2.18 2.21 40600 2.21 down down correct
IMMR.US Immersion Corporation 20230726 0 7.06 7.11 6.86 6.91 346900 6.91 down up incorrect
IMNM.US Immunome Inc 20230726 0 7.04 7.495 7.04 7.4 53300 7.4 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20230726 0 22.48 22.5 22.19 22.5 23200 22.5 up down incorrect
IMPL.US Impel NeuroPharma Inc 20230726 0 1.4 1.5 1.39 1.46 22700 1.46 up up correct
IMRN.US Immuron Limited 20230726 0 1.94 2.069 1.94 2.02 3900 2.02 up down incorrect
IMRX.US Immuneering Corporation 20230726 0 9.78 9.9 9.1 9.28 79500 9.28 down down correct
IMTE.US Integrated Media Technology Limited 20230726 0 0.268 0.34 0.264 0.29 983400 0.29 up up correct
IMTX.US Immatics N.V 20230726 0 12.45 12.45 11.83 11.91 385400 11.91 down up incorrect
IMTXW.US immatics biotechnologies GmbH 20230726 0 3.75 3.75 3.45 3.45 107577 3.45 down down correct
IMUX.US Immunic Inc 20230726 0 2.27 2.3 2.17 2.18 939800 2.18 down down correct
IMVT.US Immunovant Inc 20230726 0 21.63 21.848 21.14 21.5 456100 21.5 down up incorrect
IMXI.US International Money Express Inc 20230726 0 25.34 25.545 23.78 24.04 501800 24.04 down down correct
INAB.US IN8bio Inc. Common Stock 20230726 0 1.45 1.49 1.39 1.41 252700 1.41 down down correct
INBK.US First Internet Bancorp 20230726 0 19.36 20.75 19.36 20.48 90400 20.48 up up correct
INBKZ.US INBKZ 20230726 0 22.47 22.5 22.47 22.5 2000 22.1165 up up correct
INBX.US Inhibrx Inc 20230726 0 23.43 23.98 21.62 22.66 363600 22.66 down up incorrect
INCR.US Intercure Ltd. Ordinary Shares 20230726 0 1.6 1.6 1.574 1.6 21400 1.6
INCY.US Incyte Corporation 20230726 0 63.8 63.8 62.53 62.8 1466200 62.8 down down correct
INDB.US Independent Bank Corp 20230726 0 58.66 61.21 58.47 61.07 483500 61.07 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20230726 0 9.06 9.19 9 9.09 768300 9.09 up up correct
INDIW.US indie Semiconductor Inc. Warrant 20230726 0 2.2 2.25 2.14 2.22 12838 2.22 up up correct
INDP.US Indaptus Therapeutics Inc 20230726 0 1.815 1.86 1.73 1.79 14600 1.79 down down correct
INFI.US Infinity Pharmaceuticals Inc 20230726 0 0.13 0.14 0.13 0.14 3889600 0.14 up up correct
INFN.US Infinera Corporation 20230726 0 4.69 4.74 4.63 4.71 1122800 4.71 up up correct
INGN.US Inogen Inc 20230726 0 8.11 8.53 8.11 8.31 233900 8.31 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20230726 0 1.7 1.77 1.68 1.75 54900 1.75 up down incorrect
INM.US InMed Pharmaceuticals Inc 20230726 0 1.074 1.16 1.074 1.13 40400 1.13 up up correct
INMB.US INmune Bio Inc 20230726 0 8.47 8.75 8.46 8.5 24700 8.5 up up correct
INMD.US InMode Ltd 20230726 0 43.25 45.14 43.19 45.03 1290500 45.03 up up correct
INN.US PF 20230726 0 18.21 18.21 18.21 18.21 659 17.8511
INNV.US InnovAge Holding Corp 20230726 0 7.22 7.41 7.08 7.23 39300 7.23 up up correct
INO.US Inovio Pharmaceuticals Inc 20230726 0 0.5 0.53 0.49 0.52 2226500 0.52 up up correct
INOD.US Innodata Inc 20230726 0 12.41 12.67 11.84 12.14 356800 12.14 down up incorrect
INPX.US Inpixon 20230726 0 0.278 0.285 0.222 0.252 35333900 0.252 down down correct
INSE.US Inspired Entertainment Inc 20230726 0 12.73 12.895 12.635 12.72 62100 12.72 down up incorrect
INSG.US Inseego Corp 20230726 0 0.7 0.76 0.7 0.72 647100 0.72 up down incorrect
INSM.US Insmed Incorporated 20230726 0 21.04 21.21 20.28 20.36 1042300 20.36 down down correct
INTA.US Intapp Inc. Common Stock 20230726 0 38.27 38.585 37.74 37.99 338700 37.99 down up incorrect
INTC.US Intel Corporation 20230726 0 33.72 34.525 33.7 34.36 32643240 34.2368 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20230726 0 10.55 10.55 10.55 10.55 0 10.55
INTG.US The InterGroup Corporation 20230726 0 37.38 37.38 37.38 37.38 15 37.38
INTU.US Intuit Inc 20230726 0 492.7 498.77 491.9 496.86 1760900 496.86 up down incorrect
INTZ.US Intrusion Inc 20230726 0 1.09 1.09 1.03 1.05 91300 1.05 down down correct
INVA.US Innoviva Inc 20230726 0 13.16 13.22 12.855 13.16 388494 13.16
INVE.US Identiv Inc 20230726 0 7.71 8.09 7.7 7.84 64900 7.84 up up correct
INVO.US INVO Bioscience Inc 20230726 0 0.148 0.16 0.14 0.1536 35436 3.072 up up correct
INVZ.US Innoviz Technologies Ltd 20230726 0 3.25 3.305 3.18 3.26 1354300 3.26 up up correct
INVZW.US Innoviz Technologies Ltd 20230726 0 0.722 0.73 0.6625 0.7299 10122 0.7299 up up correct
INZY.US Inozyme Pharma Inc 20230726 0 6.16 6.205 5.04 5.5 1308300 5.5 down down correct
IOACU.US Innovative International Acquisition Corp. Unit 20230726 0 11.14 11.14 11.14 11.14 0 11.14
IOBT.US IO Biotech Inc. Common Stock 20230726 0 1.847 1.95 1.75 1.87 88100 1.87 up up correct
IONM.US Assure Holdings Corp. Common Stock 20230726 0 0.83 0.884 0.8 0.8 40200 0.8 down down correct
IONS.US Ionis Pharmaceuticals Inc 20230726 0 39.76 39.8 38.89 38.98 867100 38.98 down down correct
IOSP.US Innospec Inc 20230726 0 108.15 109.87 108.15 108.39 61600 108.39 up up correct
IOVA.US Iovance Biotherapeutics Inc 20230726 0 7.11 7.29 6.99 7.05 5172300 7.05 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20230726 0 2.5 2.565 2.485 2.55 25000 2.55 up down incorrect
IPAR.US Inter Parfums Inc 20230726 0 144 151.95 141.72 150.7 248900 150.7 up up correct
IPDN.US Professional Diversity Network Inc 20230726 0 3.22 3.22 3.15 3.21 1957 3.21 down down correct
IPGP.US IPG Photonics Corporation 20230726 0 127.69 130.21 127.17 129.46 165100 129.46 up up correct
IPHA.US Innate Pharma S.A 20230726 0 2.99 3.05 2.99 3.05 1400 3.05 up down incorrect
IPSC.US Century Therapeutics Inc. 20230726 0 3.08 3.12 3 3.05 23800 3.05 down down correct
IPW.US iPower Inc. 20230726 0 0.829 0.858 0.829 0.85 3400 0.85 up down incorrect
IPWR.US Ideal Power Inc 20230726 0 11.969 12 11.75 12 4000 12 up up correct
IQ.US iQIYI Inc 20230726 0 5.26 5.45 5.23 5.35 11309700 5.35 up up correct
IRBT.US iRobot Corporation 20230726 0 40.56 41.02 39.68 40 470400 40 down down correct
IRDM.US Iridium Communications Inc 20230726 0 50.58 51.36 50.01 50.96 1911200 50.96 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20230726 0 6.55 6.9 6.471 6.76 508200 6.76 up up correct
IRIX.US IRIDEX Corporation 20230726 0 2.08 2.08 1.99 2.06 7800 2.06 down down correct
IRMD.US IRadimed Corporation 20230726 0 46.5 46.57 45.05 45.8 31800 45.8 down down correct
IROQ.US IF Bancorp Inc 20230726 0 15.9 15.9 15.9 15.9 300 15.9
IRTC.US iRhythm Technologies Inc 20230726 0 103.77 105.37 102.51 103.62 292500 103.62 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20230726 0 10.57 10.82 10.54 10.81 1388000 10.81 up up correct
ISIG.US Insignia Systems Inc 20230726 0 7.66 7.66 7.66 7.66 300 7.66
ISPC.US iSpecimen Inc. Common Stock 20230726 0 1.36 1.49 1.34 1.49 56000 1.49 up down incorrect
ISRG.US Intuitive Surgical Inc 20230726 0 328.27 331.02 326.56 329.37 1258800 329.37 up up correct
ISSC.US Innovative Solutions and Support Inc 20230726 0 8.15 8.19 7.81 7.93 8000 7.93 down up incorrect
ISTR.US Investar Holding Corporation 20230726 0 14.14 14.46 13.938 14.25 32400 14.25 up up correct
ISUN.US iSun Inc 20230726 0 0.424 0.43 0.4 0.424 569679 0.424
ITCI.US Intra 20230726 0 60.4 61.495 60.27 61.35 502200 61.35 up up correct
ITI.US Iteris Inc 20230726 0 3.95 3.99 3.9 3.93 71700 3.93 down down correct
ITIC.US Investors Title Company 20230726 0 153.48 153.48 153.48 153.48 1379 153.48
ITOS.US iTeos Therapeutics Inc 20230726 0 14.3 14.48 14.125 14.37 131100 14.37 up up correct
ITRI.US Itron Inc 20230726 0 76.48 76.78 75.81 76.31 190700 76.31 down up incorrect
ITRM.US Iterum Therapeutics plc 20230726 0 1.04 1.07 1.02 1.06 29700 1.06 up up correct
ITRN.US Ituran Location and Control Ltd 20230726 0 27.97 28.47 27.17 27.18 43842 27.18 down down correct
IVA.US Inventiva S.A 20230726 0 3.77 3.825 3.62 3.73 12900 3.73 down up incorrect
IVAC.US Intevac Inc 20230726 0 3.53 3.59 3.52 3.55 60800 3.55 up up correct
IXAQU.US IX Acquisition Corp. Unit 20230726 0 10.7 10.7 10.7 10.7 0 10.7
IZEA.US IZEA Worldwide Inc 20230726 0 2.36 2.46 2.36 2.44 19200 2.44 up up correct
JACK.US Jack in the Box Inc 20230726 0 95.52 96.77 95.04 96.76 200420 96.76 up up correct
JAGX.US Jaguar Health Inc 20230726 0 0.59 0.658 0.58 0.627 723300 0.627 up down incorrect
JAKK.US JAKKS Pacific Inc 20230726 0 18.26 18.34 17.8 18.22 102600 18.22 down up incorrect
JAMF.US Jamf Holding Corp 20230726 0 21.33 21.64 21.15 21.56 270800 21.56 up down incorrect
JAN.US JanOne Inc 20230726 0 0.97 1 0.96 1 25300 1 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20230726 0 13.2 13.88 12.96 13.19 171900 13.19 down down correct
JAQC.US Jupiter Acquisition Corporation Common stock 20230726 0 10.22 10.22 10.22 10.22 0 10.22
JAQCU.US Jupiter Acquisition Corp 20230726 0 10.31 10.31 10.26 10.26 900 10.26 down up incorrect
JAQCW.US Jupiter Acquisition Corporation Warrants 20230726 0 0.0324 0.05 0.0315 0.05 5892 0.05 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20230726 0 131.8 132.14 130.04 130.76 431900 130.76 down up incorrect
JBHT.US J.B. Hunt Transport Services Inc 20230726 0 200.26 203.18 199.815 202.83 1021806 202.4142 up up correct
JBLU.US JetBlue Airways Corporation 20230726 0 7.92 7.97 7.72 7.8 18661400 7.8 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20230726 0 111.19 112.52 110.43 110.76 37538 109.9036 down down correct
JCTCF.US Jewett 20230726 0 4.78 5.04 4.65 4.9 23100 4.9 up up correct
JD.US JD.com Inc 20230726 0 38.18 39.23 38.18 39.13 7721200 39.13 up down incorrect
JFIN.US Jiayin Group Inc 20230726 0 6.66 7.35 6.66 7.14 207200 6.74 up up correct
JFU.US 9F Inc 20230726 0 3.585 3.93 3.585 3.62 3900 3.62 up up correct
JG.US Aurora Mobile Limited 20230726 0 0.25 0.26 0.24 0.25 84500 0.25
JJSF.US J & J Snack Foods Corp 20230726 0 164.14 164.5 161.45 163.44 47700 163.44 down down correct
JKHY.US Jack Henry & Associates Inc 20230726 0 173 173.435 169.915 170.87 358976 170.87 down down correct
JOAN.US JOANN Inc 20230726 0 1.15 1.19 1.14 1.18 144100 1.18 up up correct
JOUT.US Johnson Outdoors Inc 20230726 0 59.9 60.58 59.72 60.11 20300 60.11 up down incorrect
JPM.US PM 20230726 0 19.64 19.83 19.62 19.75 94932 19.4875 up up correct
JRSH.US Jerash Holdings (US) Inc 20230726 0 3.82 3.87 3.82 3.87 5377 3.8132 up up correct
JRVR.US James River Group Holdings Ltd 20230726 0 18.66 19.07 18.66 18.86 85800 18.86 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20230726 0 18.83 19.08 18.77 19.07 12400 19.07 up down incorrect
JSPR.US Jasper Therapeutics Inc 20230726 0 1.42 1.43 1.39 1.42 48600 1.42
JUPW.US Jupiter Wellness Inc 20230726 0 0.614 0.62 0.58 0.608 273500 0.608 down down correct
JUPWW.US Jupiter Wellness Inc 20230726 0 0.0954 0.0954 0.0645 0.0691 1490 0.0691 down down correct
JVA.US Coffee Holding Co. Inc 20230726 0 1.44 1.46 1.42 1.46 15600 1.46 up up correct
JWEL.US Jowell Global Ltd 20230726 0 0.205 0.209 0.2 0.2 6400 0.2 down down correct
JYNT.US The Joint Corp 20230726 0 13.27 13.475 13.25 13.33 49600 13.33 up up correct
JZXN.US Jiuzi Holdings Inc 20230726 0 1.67 1.739 1.61 1.62 135400 1.62 down down correct
KALA.US Kala Pharmaceuticals Inc 20230726 0 14.98 15.24 14.56 15.1 43000 15.1 up up correct
KALU.US Kaiser Aluminum Corporation 20230726 0 87.64 88.41 81.68 83.12 232800 83.12 down down correct
KALV.US KalVista Pharmaceuticals Inc 20230726 0 9.5 9.75 9.395 9.51 96500 9.51 up up correct
KARO.US Karooooo Ltd 20230726 0 25.5 26.495 24.88 26.25 17371 26.25 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20230726 0 0.65 0.66 0.639 0.639 30400 0.639 down up incorrect
KBNT.US Kubient Inc 20230726 0 0.545 0.582 0.545 0.582 11700 0.582 up up correct
KBNTW.US Kubient Inc 20230726 0 0.0479 0.0479 0.0479 0.0479 404 0.0479
KC.US Kingsoft Cloud Holdings Limited 20230726 0 6.3 6.735 6.215 6.65 2545900 6.65 up up correct
KDNY.US Chinook Therapeutics Inc 20230726 0 39.1 39.165 38.92 39.09 1185700 39.09 down down correct
KDP.US Keurig Dr Pepper Inc 20230726 0 32.23 32.73 32.17 32.54 11678300 32.54 up up correct
KE.US Kimball Electronics Inc 20230726 0 29.8 29.928 29.37 29.59 96300 29.59 down down correct
KELYA.US Kelly Services Inc 20230726 0 18.04 18.28 17.97 18.02 61425 17.9447 down down correct
KEQU.US Kewaunee Scientific Corporation 20230726 0 15 15 15 15 47 15
KERN.US Akerna Corp 20230726 0 0.571 0.6 0.56 0.562 129900 0.562 down down correct
KERNW.US Akerna Corp 20230726 0 0.023 0.025 0.021 0.021 2617 0.021 down down correct
KFFB.US Kentucky First Federal Bancorp 20230726 0 6.45 6.45 6.34 6.34 700 6.2382 down down correct
KFRC.US Kforce Inc 20230726 0 64.64 65.14 62.5 63.54 224800 63.54 down up incorrect
KHC.US The Kraft Heinz Company 20230726 0 36.46 36.6 36.13 36.36 6028400 36.36 down down correct
KIDS.US OrthoPediatrics Corp 20230726 0 42.7 43.52 42.5 42.84 62800 42.84 up up correct
KINS.US Kingstone Companies Inc 20230726 0 1.18 1.2 1.14 1.18 11505 1.18
KIRK.US Kirkland's Inc 20230726 0 2.7 2.76 2.69 2.75 52000 2.75 up down incorrect
KLAC.US KLA Corporation 20230726 0 459.4 463.1 453 457.85 847103 456.6073 down down correct
KLDO.US Kaleido Biosciences Inc 20230726 0 0.0001 0.0098 0.0001 0.0001 1841 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20230726 0 57.52 57.79 56.92 57.19 330524 57.19 down down correct
KLTR.US Kaltura Inc. Common Stock 20230726 0 2.01 2.06 1.998 2.01 162300 2.01
KLXE.US KLX Energy Services Holdings Inc 20230726 0 11.17 11.34 11.05 11.09 66900 11.09 down up incorrect
KMDA.US Kamada Ltd 20230726 0 5.12 5.12 4.95 5.08 25900 5.08 down down correct
KNDI.US Kandi Technologies Group Inc 20230726 0 3.64 3.73 3.63 3.63 117600 3.63 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20230726 0 19.48 20.65 19.07 20.2 2134800 20.2 up up correct
KNSL.US Kinsale Capital Group Inc 20230726 0 381.6 388.48 381.6 385.22 118595 385.22 up up correct
KNTE.US Kinnate Biopharma Inc 20230726 0 2.76 2.883 2.76 2.79 169400 2.79 up up correct
KOD.US Kodiak Sciences Inc 20230726 0 3.57 3.64 3.2 3.24 1813100 3.24 down up incorrect
KOPN.US Kopin Corporation 20230726 0 1.86 1.91 1.86 1.89 579700 1.89 up up correct
KOSS.US Koss Corporation 20230726 0 4.02 4.66 3.9601 4.45 236076 4.45 up up correct
KPLT.US Katapult Holdings Inc 20230726 0 0.78 0.8 0.735 0.8 10370 20 up down incorrect
KPRX.US Kiora Pharmaceuticals Inc 20230726 0 0.604 0.605 0.584 0.605 70600 0.605 up up correct
KPTI.US Karyopharm Therapeutics Inc 20230726 0 1.55 1.74 1.525 1.73 3446000 1.73 up down incorrect
KRBP.US Kiromic BioPharma Inc 20230726 0 2.73 2.78 2.63 2.64 45800 2.64 down down correct
KRKR.US 36Kr Holdings Inc 20230726 0 0.9 0.915 0.9 0.91 20700 0.91 up up correct
KRMD.US Repro Med Systems Inc 20230726 0 2.71 2.8 2.71 2.75 100100 2.75 up up correct
KRNL.US Kernel Group Holdings Inc 20230726 0 10.52 10.52 10.47 10.47 2700 10.47 down down correct
KRNLU.US Kernel Group Holdings Inc 20230726 0 10.51 10.51 10.5 10.5 7800 10.5 down down correct
KRNT.US Kornit Digital Ltd 20230726 0 28.3 28.91 27.885 28.76 173000 28.76 up up correct
KRNY.US Kearny Financial Corp 20230726 0 7.92 8.235 7.695 8.21 287233 8.1049 up up correct
KRON.US Kronos Bio Inc 20230726 0 1.81 1.94 1.78 1.93 76478 1.93 up up correct
KROS.US Keros Therapeutics Inc 20230726 0 44.13 44.95 42.48 42.68 123600 42.68 down down correct
KRT.US Karat Packaging Inc 20230726 0 19.048 19.23 18.92 19.19 64800 18.8025 up up correct
KRTX.US Karuna Therapeutics Inc 20230726 0 202.09 202.09 199.31 199.79 192200 199.79 down up incorrect
KRUS.US Kura Sushi USA Inc 20230726 0 95.68 99.77 95.68 98.48 68600 98.48 up up correct
KRYS.US Krystal Biotech Inc 20230726 0 118.61 121.98 118.44 120.91 181900 120.91 up up correct
KSPN.US Kaspien Holdings Inc 20230726 0 0.23 0.245 0.23 0.2318 7038 0.2318 up up correct
KTCC.US Key Tronic Corporation 20230726 0 5.7 5.87 5.66 5.71 4900 5.71 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20230726 0 14.59 14.85 14.54 14.6 509500 14.6 up up correct
KTRA.US Kintara Therapeutics Inc 20230726 0 4.61 4.655 4.5 4.64 14200 4.64 up up correct
KTTA.US Pasithea Therapeutics Corp. 20230726 0 0.6 0.6 0.58 0.583 177100 0.583 down up incorrect
KTTAW.US Pasithea Therapeutics Corp. Warrant 20230726 0 0.04 0.07 0.03 0.0657 10250 0.0657 up up correct
KURA.US Kura Oncology Inc 20230726 0 10.13 10.14 9.78 9.92 441300 9.92 down down correct
KVHI.US KVH Industries Inc 20230726 0 8.68 8.76 8.61 8.61 37000 8.61 down down correct
KVSA.US Khosla Ventures Acquisition Co 20230726 0 10.791 10.791 10.75 10.75 1000 10.75 down down correct
KXIN.US Kaixin Auto Holdings 20230726 0 0.27 0.295 0.26 0.273 1215000 0.273 up down incorrect
KYMR.US Kymera Therapeutics Inc 20230726 0 21.82 22.13 21.71 21.84 350900 21.84 up up correct
KZIA.US Kazia Therapeutics Limited 20230726 0 0.87 0.92 0.87 0.9 23000 0.9 up up correct
KZR.US Kezar Life Sciences Inc 20230726 0 2.26 2.29 2.21 2.26 254600 2.26
LABP.US Landos Biopharma Inc 20230726 0 4.1 4.19 4.1 4.19 600 4.19 up up correct
LAKE.US Lakeland Industries Inc 20230726 0 14.97 15.1887 14.97 15.15 6581 15.1187 up up correct
LAMR.US Lamar Advertising Company (REIT) 20230726 0 97.69 98.97 97.58 97.84 273700 97.84 up up correct
LANC.US Lancaster Colony Corporation 20230726 0 195.2 197.04 195.2 195.96 110839 195.96 up up correct
LAND.US Gladstone Land Corporation 20230726 0 17.36 17.44 17.11 17.16 172998 17.1081 down down correct
LANDM.US Gladstone Land Corporation 20230726 0 23.674 23.74 23.674 23.74 1200 23.6361 up up correct
LANDO.US Gladstone Land Corporation 20230726 0 21.06 21.26 20.77 21.045 10500 20.9075 down down correct
LARAX.US LARAX 20230726 0 8.88 8.88 8.88 8.88 0 8.8166
LARK.US Landmark Bancorp Inc 20230726 0 21.4 21.5 21.33 21.38 7427 21.1555 down down correct
LASR.US nLIGHT Inc 20230726 0 14.25 14.62 14.24 14.45 121900 14.45 up up correct
LAUR.US Laureate Education Inc 20230726 0 12.56 12.7 12.4 12.49 824000 12.49 down down correct
LAZR.US Luminar Technologies Inc 20230726 0 6.96 7.23 6.91 7.19 3857000 7.19 up up correct
LAZY.US Lazydays Holdings Inc 20230726 0 12.35 12.38 12.2 12.33 41200 12.33 down down correct
LBAI.US Lakeland Bancorp Inc 20230726 0 15.49 15.96 15.49 15.8 220013 15.6472 up up correct
LBC.US Luther Burbank Corporation 20230726 0 9.98 10.55 9.98 10.47 22400 10.47 up up correct
LBPH.US Longboard Pharmaceuticals Inc 20230726 0 6.91 7.455 6.74 6.85 21600 6.85 down down correct
LBRDA.US Liberty Broadband Corporation 20230726 0 87.06 88.2 86 86.54 147500 86.54 down down correct
LBRDK.US Liberty Broadband Corporation 20230726 0 88.31 89.16 86.28 86.82 595800 86.82 down down correct
LBRDP.US Liberty Broadband Corporation 20230726 0 22.77 23.019 22.6 22.88 4300 22.88 up up correct
LBTYA.US Liberty Global plc 20230726 0 17.78 18.09 17.65 18.06 2064600 18.06 up up correct
LBTYB.US Liberty Global plc 20230726 0 17.99 18 17.98 18 400 18 up up correct
LBTYK.US Liberty Global plc 20230726 0 18.73 19.15 18.68 19.1 3482600 19.1 up up correct
LCA.US Landcadia Holdings IV Inc 20230726 0 10.247 10.25 10.22 10.22 3600 10.22 down down correct
LCAA.US L Catterton Asia Acquisition Corp 20230726 0 10.51 10.51 10.51 10.51 600100 10.51
LCAAU.US L Catterton Asia Acquisition Corp 20230726 0 10.64 10.64 10.64 10.64 0 10.64
LCAAW.US L Catterton Asia Acquisition Corp 20230726 0 0.5778 0.59 0.51 0.51 166000 0.51 down down correct
LCAHU.US Landcadia Holdings IV Inc 20230726 0 10.23 10.23 10.23 10.23 400 10.23
LCID.US Lucid Group Inc. Common Stock 20230726 0 6.87 7.29 6.86 7.17 44303400 7.17 up up correct
LCNB.US LCNB Corp 20230726 0 16.5355 17.26 16.5355 16.84 22114 16.84 up up correct
LCRDX.US LCRDX 20230726 0 8.88 8.88 8.88 8.88 0 8.88
LCRUX.US LCRUX 20230726 0 8.88 8.88 8.88 8.88 0 8.8167
LCUT.US Lifetime Brands Inc 20230726 0 5.67 5.71 5.48 5.49 75811 5.4482 down down correct
LE.US Lands' End Inc 20230726 0 8.96 9.25 8.96 9.17 61600 9.17 up up correct
LECO.US Lincoln Electric Holdings Inc 20230726 0 205.16 206 202.09 203.96 379100 203.96 down down correct
LEDS.US SemiLEDs Corporation 20230726 0 2.54 2.55 2.49 2.49 10300 2.49 down down correct
LEE.US Lee Enterprises Incorporated 20230726 0 14.09 14.5 14 14.27 4900 14.27 up down incorrect
LEGH.US Legacy Housing Corporation 20230726 0 23.72 24.14 23.64 23.95 19800 23.95 up up correct
LEGN.US Legend Biotech Corporation 20230726 0 74.8 76.13 74.735 75.1 664600 75.1 up down incorrect
LENDX.US Stone Ridge Alternative Lending Risk Pre 20230726 0 47.97 47.97 47.97 47.97 0 47.97
LESL.US Leslie's Inc 20230726 0 5.96 6.13 5.83 6.12 5433900 6.12 up up correct
LEXX.US Lexaria Bioscience Corp 20230726 0 0.78 0.8 0.76 0.773 29500 0.773 down down correct
LFMD.US LifeMD Inc 20230726 0 3.63 3.94 3.57 3.89 299100 3.89 up down incorrect
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20230726 0 19.2 19.2 19.063 19.1 3800 19.1 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20230726 0 9.1 9.29 9.051 9.26 532700 9.26 up up correct
LFUS.US Littelfuse Inc 20230726 0 299.47 303.91 299.47 303.24 79017 302.4834 up down incorrect
LFVN.US LifeVantage Corporation 20230726 0 4.95 5.25 4.95 5.15 19500 5.15 up up correct
LGHL.US Lion Group Holding Ltd 20230726 0 4.53 5.78 4.53 5.08 392100 5.08 up up correct
LGHLW.US Lion Financial Group Limited 20230726 0 0.0118 0.0118 0.0109 0.0111 32326 0.0111 down down correct
LGIH.US LGI Homes Inc 20230726 0 135.99 137.61 133.19 134.02 182500 134.02 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20230726 0 67.21 67.83 66.88 67.72 55800 67.72 up up correct
LGO.US Largo Resources Ltd 20230726 0 4.53 4.61 4.43 4.44 34800 4.44 down down correct
LGSTU.US Semper Paratus Acquisition Corporation Unit 20230726 0 10.82 10.82 10.82 10.82 0 10.82
LGVCU.US LAMF Global Ventures Corp. I Unit 20230726 0 10.36 10.36 10.36 10.36 0 10.36
LGVN.US Longeveron Inc 20230726 0 3.26 3.35 3.214 3.35 13300 3.35 up up correct
LI.US Li Auto Inc 20230726 0 38.59 40.36 38.59 39.31 10974624 39.31 up down incorrect
LIAN.US LianBio American Depositary Shares 20230726 0 2.1 2.19 1.99 2.05 289300 2.05 down down correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20230726 0 10.9 10.9 10.9 10.9 0 10.9
LIDR.US Aeye Inc 20230726 0 0.23 0.238 0.213 0.232 530200 0.232 up up correct
LIDRW.US AEye Inc 20230726 0 0.02 0.02 0.02 0.02 21500 0.02
LIFE.US aTyr Pharma Inc 20230726 0 1.98 1.99 1.94 1.96 125900 1.96 down down correct
LILA.US Liberty Latin America Ltd 20230726 0 8.11 8.26 8.03 8.25 98600 8.25 up down incorrect
LILAK.US Liberty Latin America Ltd 20230726 0 8 8.17 7.93 8.15 675600 8.15 up down incorrect
LILM.US Lilium NV 20230726 0 1.18 1.29 1.17 1.27 5710000 1.27 up down incorrect
LILMW.US Lilium Equity Warrants 20230726 0 0.2 0.21 0.18 0.185 22000 0.185 down down correct
LINC.US Lincoln Educational Services Corporation 20230726 0 6.91 7.19 6.91 7.12 86800 7.12 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20230726 0 9.53 10.18 9.51 10.11 489100 10.11 up up correct
LINK.US Interlink Electronics Inc 20230726 0 9.33 9.63 9.24 9.4 30394 9.4 up up correct
LIQT.US LiqTech International Inc 20230726 0 3.28 3.39 3.28 3.39 10900 3.39 up up correct
LITE.US Lumentum Holdings Inc 20230726 0 53.36 53.36 52.34 52.79 989700 52.79 down up incorrect
LITM.US Snow Lake Resources Ltd. Common Shares 20230726 0 2.11 2.121 2 2.03 76200 2.03 down down correct
LIVE.US Live Ventures Incorporated 20230726 0 26.9 28.88 26.86 28.05 13900 28.05 up up correct
LIVN.US LivaNova PLC 20230726 0 58.055 59.86 57.21 58.87 2233100 58.87 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20230726 0 3.85 4.09 3.5 3.87 266300 3.87 up up correct
LIXTW.US Lixte Biotechnology Holdings Inc 20230726 0 0.061 0.089 0.061 0.089 200 0.089 up up correct
LIZI.US Lizhi Inc 20230726 0 0.773 0.798 0.76 0.761 100000 0.761 down down correct
LKCO.US Luokung Technology Corp 20230726 0 1.32 1.334 1.25 1.29 48000 1.29 down up incorrect
LKFN.US Lakeland Financial Corporation 20230726 0 55.41 56.48 55.41 56.24 93500 56.24 up up correct
LKQ.US LKQ Corporation 20230726 0 57.23 57.72 56.92 57.45 1078870 57.1514 up up correct
LMAT.US LeMaitre Vascular Inc 20230726 0 63.58 64.02 63.38 63.56 50397 63.4039 down down correct
LMB.US Limbach Holdings Inc 20230726 0 25.33 26 25.06 25.66 111100 25.66 up up correct
LMDX.US LumiraDx Limited Common Shares 20230726 0 0.41 0.41 0.398 0.398 128700 0.398 down down correct
LMFA.US LM Funding America Inc 20230726 0 0.688 0.71 0.681 0.7 33000 0.7 up up correct
LMNL.US Liminal BioSciences Inc 20230726 0 8.39 8.39 8.36 8.38 1687 8.38 down down correct
LMNR.US Limoneira Company 20230726 0 15.03 15.32 15.03 15.26 30100 15.26 up up correct
LMPX.US LMP Automotive Holdings Inc 20230726 0 1.34 1.34 1.34 1.34 256 1.34
LNSR.US LENSAR Inc 20230726 0 3.26 3.395 3.26 3.33 2400 3.33 up up correct
LNT.US Alliant Energy Corporation 20230726 0 55.53 56.26 55.41 55.66 689700 55.1976 up up correct
LNTH.US Lantheus Holdings Inc 20230726 0 83.65 84.85 83.5 84.07 608600 84.07 up down incorrect
LOAN.US Manhattan Bridge Capital Inc 20230726 0 4.91 4.95 4.9 4.93 11500 4.93 up up correct
LOB.US Live Oak Bancshares Inc 20230726 0 32.94 35.78 32.82 35.76 463564 35.76 up up correct
LOCO.US El Pollo Loco Holdings Inc 20230726 0 10.2 10.41 10.19 10.41 502800 10.41 up up correct
LOGI.US Logitech International S.A 20230726 0 71.01 72.56 70.68 72.38 1326600 72.38 up up correct
LOOP.US Loop Industries Inc 20230726 0 3 3.04 2.86 3.01 34300 3.01 up down incorrect
LOPE.US Grand Canyon Education Inc 20230726 0 108.34 109.26 108.24 108.35 149100 108.35 up down incorrect
LOVE.US The Lovesac Company 20230726 0 28.22 29.31 27.61 29.23 267300 29.23 up down incorrect
LPCN.US Lipocine Inc 20230726 0 4.26 4.303 4.25 4.3 8700 4.3 up up correct
LPLA.US LPL Financial Holdings Inc 20230726 0 235.78 238.48 234.99 236.11 919817 235.7951 up up correct
LPRO.US Open Lending Corporation 20230726 0 11.13 11.285 11.1 11.25 362200 11.25 up up correct
LPSN.US LivePerson Inc 20230726 0 4.8 5.05 4.76 5 1109700 5 up down incorrect
LPTH.US LightPath Technologies Inc 20230726 0 1.82 1.87 1.69 1.76 139300 1.76 down up incorrect
LPTX.US Leap Therapeutics Inc 20230726 0 2.73 2.75 2.48 2.58 282000 2.58 down down correct
LQDA.US Liquidia Corporation 20230726 0 7.02 7.13 6.92 7.06 454800 7.06 up up correct
LQDT.US Liquidity Services Inc 20230726 0 16.98 17.27 16.66 17.16 55300 17.16 up up correct
LRCX.US Lam Research Corporation 20230726 0 642.02 648.34 632.14 642.37 1361394 642.37 up down incorrect
LRFC.US Logan Ridge Finance Corp 20230726 0 21.26 21.368 21.24 21.24 900 20.9846 down down correct
LRMR.US Larimar Therapeutics Inc 20230726 0 3.4 3.54 3.319 3.4 883900 3.4
LSBK.US Lake Shore Bancorp Inc 20230726 0 10.73 10.73 10.73 10.73 200 10.73
LSCC.US Lattice Semiconductor Corporation 20230726 0 87.81 88.15 84.7 85.01 1764600 85.01 down down correct
LSEA.US Landsea Homes Corporation 20230726 0 9.6 9.71 9.45 9.56 112300 9.56 down up incorrect
LSEAW.US Landsea Homes Corporation 20230726 0 0.3 0.3 0.2756 0.29 6061 0.29 down down correct
LSTR.US Landstar System Inc 20230726 0 203.82 208.62 203.15 205.38 386718 205.0368 up up correct
LSXMA.US The Liberty SiriusXM Group 20230726 0 31.42 32.3 31.275 32.24 1257300 32.24 up up correct
LSXMB.US The Liberty SiriusXM Group 20230726 0 31.71 31.71 31.71 31.71 171 31.71
LSXMK.US The Liberty SiriusXM Group 20230726 0 31.12 32.13 31.12 32.13 1312800 32.13 up up correct
LTAFX.US Altst Strgs Fd A 20230726 0 4.96 4.96 4.96 4.96 0 4.96
LTBR.US Lightbridge Corporation 20230726 0 6.19 6.4 6.01 6.19 34500 6.19
LTCFX.US Alternative Strategies Fund Class C 20230726 0 4.69 4.69 4.69 4.69 0 4.69
LTCH.US Latch Inc 20230726 0 1.63 1.72 1.571 1.64 580300 1.64 up up correct
LTCHW.US Latch Inc 20230726 0 0.178 0.23 0.155 0.161 14900 0.161 down down correct
LTIFX.US LTIFX 20230726 0 5.01 5.01 5.01 5.01 0 5.01
LTRN.US Lantern Pharma Inc 20230726 0 4.4 4.67 4.34 4.56 34700 4.56 up down incorrect
LTRPA.US Liberty TripAdvisor Holdings Inc 20230726 0 0.74 0.75 0.72 0.745 308700 0.745 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20230726 0 39.16 39.16 39.16 39.16 400 39.16
LTRX.US Lantronix Inc 20230726 0 4.54 4.61 4.46 4.61 37900 4.61 up up correct
LTRYW.US Lottery Com 20230726 0 0.014 0.0158 0.01 0.0158 39737 0.0158 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20230726 0 1.31 1.381 1.31 1.37 69300 1.37 up up correct
LULU.US Lululemon Athletica Inc 20230726 0 380.93 381.54 375.8 378.98 782400 378.98 down down correct
LUMO.US Lumos Pharma Inc 20230726 0 3.3 3.3 3.09 3.25 21100 3.25 down down correct
LUNA.US Luna Innovations Incorporated 20230726 0 8.29 8.56 8.26 8.4 114200 8.4 up up correct
LUNG.US Pulmonx Corporation 20230726 0 12.55 13.51 12.55 13.5 483000 13.5 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20230726 0 2.42 2.497 2.36 2.47 50800 2.47 up up correct
LVO.US LiveOne Inc 20230726 0 1.72 1.798 1.66 1.78 207500 1.78 up up correct
LVOX.US LiveVox Holding Inc 20230726 0 2.79 2.79 2.72 2.77 10800 2.77 down down correct
LVOXU.US LiveVox Holdings Inc Unit 20230726 0 2.73 2.73 2.73 2.73 0 2.73
LVOXW.US LiveVox Holding Inc 20230726 0 0.26 0.26 0.2518 0.26 10500 0.26
LVTX.US Lava Therapeutics B.V 20230726 0 1.9 1.95 1.89 1.93 15500 1.93 up down incorrect
LWAY.US Lifeway Foods Inc 20230726 0 5.8 6.05 5.8 5.97 17100 5.97 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20230726 0 7.19 7.4 6.98 7.17 454500 7.17 down down correct
LX.US LexinFintech Holdings Ltd 20230726 0 2.72 2.77 2.67 2.73 369700 2.73 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20230726 0 0.551 0.586 0.55 0.579 42500 0.579 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20230726 0 1.97 1.98 1.92 1.94 1818000 1.94 down up incorrect
LYEL.US Lyell Immunopharma Inc. Common Stock 20230726 0 2.98 3.13 2.95 3.1 837000 3.1 up up correct
LYFT.US Lyft Inc 20230726 0 11.55 12.22 11.45 12.2 12987300 12.2 up up correct
LYRA.US Lyra Therapeutics Inc 20230726 0 3.13 3.24 3.03 3.1 297500 3.1 down up incorrect
LYTS.US LSI Industries Inc 20230726 0 12.66 13 12.57 12.93 145796 12.8879 up up correct
LZ.US LegalZoom.com Inc 20230726 0 14.31 14.7 14.16 14.7 894600 14.7 up up correct
MACA.US Moringa Acquisition Corp 20230726 0 10.63 10.66 10.63 10.64 4200 10.64 up up correct
MACAU.US Moringa Acquisition Corp 20230726 0 10.65 10.65 10.65 10.65 300 10.65
MACK.US Merrimack Pharmaceuticals Inc 20230726 0 12.03 12.05 11.965 12 48054 12 down down correct
MANH.US Manhattan Associates Inc 20230726 0 195 197.21 184.07 188.49 770100 188.49 down up incorrect
MAPS.US WM Technology Inc 20230726 0 0.91 1 0.881 1 231600 1 up up correct
MAPSW.US WM Technology Inc 20230726 0 0.1386 0.14 0.1161 0.14 2265 0.14 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20230726 0 11.05 11.05 11.05 11.05 44 11.05
MAQCU.US Maquia Capital Acquisition Corporation 20230726 0 11.14 11.14 11.14 11.14 0 11.14
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20230726 0 0.0392 0.0499 0.0391 0.042 3400 0.042 up up correct
MAR.US Marriott International Inc 20230726 0 194.41 196.24 192.02 193.73 3471403 193.241 down up incorrect
MARA.US Marathon Digital Holdings Inc 20230726 0 16.46 17.04 16.21 16.82 24164600 16.82 up up correct
MARK.US Remark Holdings Inc 20230726 0 0.97 0.97 0.93 0.93 321800 0.93 down down correct
MARPS.US Marine Petroleum Trust 20230726 0 5.88 5.88 5.6477 5.83 13311 5.83 down up incorrect
MASI.US Masimo Corporation 20230726 0 115 121.2 114.67 119.86 1330600 119.86 up up correct
MASS.US 908 Devices Inc 20230726 0 7.17 7.25 6.88 6.97 226100 6.97 down down correct
MAT.US Mattel Inc 20230726 0 20.84 21.34 20.7 21.32 5455400 21.32 up up correct
MATW.US Matthews International Corporation 20230726 0 47.8 48.54 47.8 48.44 62106 48.1949 up down incorrect
MAXN.US Maxeon Solar Technologies Ltd 20230726 0 26.89 27.75 25.215 26.03 2523900 26.03 down up incorrect
MAYS.US J.W. Mays Inc 20230726 0 45.37 45.37 45.37 45.37 0 45.37
MBCN.US Middlefield Banc Corp 20230726 0 28.27 29.31 28.27 28.91 19560 28.91 up up correct
MBIN.US Merchants Bancorp 20230726 0 29.61 30.27 29.565 30 76431 30 up down incorrect
MBINN.US Merchants Bancorp 20230726 0 18.6 18.93 18.45 18.65 13900 18.65 up up correct
MBINO.US Merchants Bancorp 20230726 0 20.63 21.1 20.63 21.01 6800 21.01 up up correct
MBINP.US Merchants Bancorp 20230726 0 22.965 23.5 22.965 23.5 3800 23.5 up up correct
MBIO.US Mustang Bio Inc 20230726 0 4.788 4.788 4.6 4.67 12500 4.67 down down correct
MBNKP.US Medallion Bank 20230726 0 24 24 23.83 24 2500 24
MBOT.US Microbot Medical Inc 20230726 0 2.44 2.57 2.44 2.54 71500 2.54 up down incorrect
MBRX.US Moleculin Biotech Inc 20230726 0 0.6799 0.68 0.6455 0.679 21434 0.679 down down correct
MBTC.US Nocturne Acquisition Corporation 20230726 0 11.15 11.29 11.15 11.25 7300 11.25 up down incorrect
MBTCR.US Nocturne Acquisition Corporation 20230726 0 0.1433 0.1586 0.1397 0.1586 3110 0.1586 up up correct
MBTCU.US Nocturne Acquisition Corporation 20230726 0 11.2 11.2 11.2 11.2 0 11.2
MBUU.US Malibu Boats Inc 20230726 0 58.51 59.54 58.02 59.33 99000 59.33 up up correct
MBWM.US Mercantile Bank Corporation 20230726 0 34.03 35.22 34.03 35.15 49170 35.15 up up correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20230726 0 10.87 10.87 10.87 10.87 0 10.87
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20230726 0 10.76 10.76 10.76 10.76 0 10.76
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20230726 0 10.6 10.6 10.6 10.6 0 10.6
MCBC.US Macatawa Bank Corporation 20230726 0 9.94 10.2 9.94 10.18 139191 10.0941 up up correct
MCBS.US MetroCity Bankshares Inc 20230726 0 20.29 21.25 20.29 21.25 27900 21.0733 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20230726 0 30.3 30.47 29.66 30.2 167700 30.2 down down correct
MCHP.US Microchip Technology Incorporated 20230726 0 89.31 89.66 87.865 88.33 4524685 87.8739 down down correct
MCHX.US Marchex Inc 20230726 0 1.94 1.99 1.94 1.97 1500 1.97 up up correct
MCRB.US Seres Therapeutics Inc 20230726 0 4.38 4.5 4.33 4.47 1186724 4.47 up down incorrect
MCRI.US Monarch Casino & Resort Inc 20230726 0 70.1 71.16 70.09 70.55 80200 70.55 up up correct
MDB.US MongoDB Inc 20230726 0 403.72 413.44 398.2 405.14 1361200 405.14 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20230726 0 209.54 212.4 201.17 201.34 266200 201.34 down down correct
MDGS.US Medigus Ltd 20230726 0 4.44 4.47 4.342 4.4 4200 4.4 down down correct
MDIA.US MediaCo Holding Inc 20230726 0 1.1 1.1 1.08 1.081 7400 1.081 down down correct
MDJH.US MDJM Ltd 20230726 0 1.698 1.73 1.63 1.7 14900 1.7 up down incorrect
MDLZ.US Mondelez International Inc 20230726 0 74.1 74.37 73.44 73.67 5676000 73.67 down down correct
MDNA.US Medicenna Therapeutics Corp 20230726 0 0.41 0.453 0.38 0.45 547600 0.45 up up correct
MDRR.US Medalist Diversified REIT Inc 20230726 0 5.45 5.59 5.43 5.43 700 5.43 down down correct
MDRRP.US Medalist Diversified REIT Inc 20230726 0 18.52 18.52 18.52 18.52 300 18.52
MDRX.US Allscripts Healthcare Solutions Inc 20230726 0 13.15 13.45 13.15 13.35 658600 13.35 up up correct
MDVL.US Medavail Holdings Inc 20230726 0 0.3 0.303 0.2701 0.299 1473 14.95 down down correct
MDWD.US MediWound Ltd 20230726 0 9.29 9.39 9.259 9.295 6100 9.295 up up correct
MDWT.US Midwest Holding Inc 20230726 0 26.55 26.55 26.55 26.55 300 26.55
MDXG.US MiMedx Group Inc 20230726 0 7.65 7.7 7.53 7.67 553718 7.67 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20230726 0 3.54 3.63 3.365 3.53 32700 3.53 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20230726 0 1.91 2 1.904 2 3128900 2 up down incorrect
MEDP.US Medpace Holdings Inc 20230726 0 256.86 259.805 253.995 256.52 388100 256.52 down down correct
MEDS.US TRxADE HEALTH Inc 20230726 0 7.71 7.784 7.28 7.31 35300 7.31 down down correct
MEIP.US MEI Pharma Inc 20230726 0 7.32 7.58 7.32 7.58 78100 7.58 up up correct
MELI.US MercadoLibre Inc 20230726 0 1181.56 1189 1171 1176.23 435758 1176.23 down down correct
MEOH.US Methanex Corporation 20230726 0 44.91 45.33 43.66 44 391900 44 down up incorrect
MERC.US Mercer International Inc 20230726 0 8.5 8.82 8.5 8.82 486300 8.82 up up correct
MESA.US Mesa Air Group Inc 20230726 0 2.23 2.29 2.16 2.25 162400 2.25 up up correct
MESO.US Mesoblast Limited 20230726 0 3.98 4.18 3.98 4.15 333500 4.15 up up correct
METC.US Ramaco Resources Inc 20230726 0 9.2 9.24 8.895 9.02 284250 9.02 down down correct
METCL.US METCL 20230726 0 25.47 25.512 25.44 25.512 1700 25.512 up up correct
METX.US Meten EdtechX Education Group Ltd 20230726 0 0.19 0.21 0.19 0.2 7325 4 up up correct
METXW.US Meten EdtechX Education Group Ltd 20230726 0 0.0296 0.0296 0.0296 0.0296 710 0.0296
MF.US Missfresh Limited American Depositary Shares 20230726 0 0.498 0.505 0.481 0.481 8400 0.481 down down correct
MFH.US Mercurity Fintech Holding Inc 20230726 0 2.24 2.25 2.06 2.2 8200 2.2 down down correct
MFIN.US Medallion Financial Corp 20230726 0 8.91 9.165 8.78 9.14 152955 9.0537 up down incorrect
MGEE.US MGE Energy Inc 20230726 0 82.29 82.8 81.255 81.93 112635 81.93 down down correct
MGIC.US Magic Software Enterprises Ltd 20230726 0 12.16 12.16 11.93 11.94 26023 11.94 down up incorrect
MGNI.US Magnite Inc 20230726 0 14.39 14.71 14.25 14.62 747900 14.62 up down incorrect
MGNX.US MacroGenics Inc 20230726 0 4.64 4.735 4.59 4.69 267900 4.69 up up correct
MGPI.US MGP Ingredients Inc 20230726 0 114.02 115.88 113.82 113.99 65247 113.8761 down down correct
MGRC.US McGrath RentCorp 20230726 0 92.73 93.73 91.86 92.16 57000 92.16 down down correct
MGTA.US Magenta Therapeutics Inc 20230726 0 0.8 0.83 0.79 0.81 101100 0.81 up down incorrect
MGTX.US MeiraGTx Holdings plc 20230726 0 6.64 6.75 6.38 6.46 76500 6.46 down up incorrect
MGYR.US Magyar Bancorp Inc 20230726 0 10.97 11.04 10.9602 11.04 3732 11.0106 up up correct
MHLD.US Maiden Holdings Ltd 20230726 0 1.89 1.95 1.89 1.93 75500 1.93 up up correct
MIDD.US The Middleby Corporation 20230726 0 145.89 147.27 144.64 146.81 435068 146.81 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20230726 0 1.86 1.98 1.62 1.9 74000 1.9 up up correct
MIND.US MIND Technology Inc 20230726 0 0.68 0.71 0.68 0.7 23500 0.7 up down incorrect
MINDP.US MIND Technology Inc 20230726 0 7.78 7.78 7.4 7.4 5800 7.4 down down correct
MINM.US Minim Inc. Common Stock 20230726 0 3.75 3.93 3.7 3.72 113600 3.72 down down correct
MIR.US WT 20230726 0 1.46 1.46 1.4 1.42 66397 1.42 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20230726 0 25.31 26.473 25.3 25.99 633800 25.99 up up correct
MIRO.US Miromatrix Medical Inc. Common Stock 20230726 0 1.51 1.51 1.33 1.42 16100 1.42 down down correct
MIST.US Milestone Pharmaceuticals Inc 20230726 0 3.11 3.27 3.09 3.19 36300 3.19 up up correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20230726 0 10.53 10.54 10.53 10.53 14500 10.53
MITAU.US Coliseum Acquisition Corp. Unit 20230726 0 10.6 10.6 10.6 10.6 500 10.6
MITAW.US Coliseum Acquisition Corp. Warrant 20230726 0 0.1699 0.1699 0.1699 0.1699 250 0.1699
MITK.US Mitek Systems Inc 20230726 0 10.44 10.56 10.36 10.55 173700 10.55 up up correct
MKSI.US MKS Instruments Inc 20230726 0 102.52 104.2 102.01 102.73 924166 102.4885 up down incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20230726 0 2.09 2.09 1.9 1.94 76613 1.94 down down correct
MKTX.US MarketAxess Holdings Inc 20230726 0 269.04 275.14 267.4475 274.38 232185 273.6462 up down incorrect
MLAB.US Mesa Laboratories Inc 20230726 0 127.55 133.9 127.27 133.01 39400 133.01 up down incorrect
MLCO.US Melco Resorts & Entertainment Limited 20230726 0 12.97 13.14 12.93 13.07 2875500 13.07 up up correct
MLKN.US MillerKnoll Inc 20230726 0 19 19.65 18.99 19.56 680121 19.56 up up correct
MMAT.US Meta Materials Inc 20230726 0 0.21 0.22 0.21 0.21 4747800 0.21
MMLP.US Martin Midstream Partners L.P 20230726 0 2.55 2.55 2.38 2.4 150977 2.3952 down up incorrect
MMMB.US MamaMancini's Holdings Inc. Common Stock 20230726 0 3.57 3.63 3.38 3.47 293100 3.47 down down correct
MMSI.US Merit Medical Systems Inc 20230726 0 78 78 72.21 72.5 1222300 72.5 down up incorrect
MMYT.US MakeMyTrip Limited 20230726 0 28.55 28.82 28.39 28.56 206400 28.56 up up correct
MNDO.US MIND C.T.I. Ltd 20230726 0 1.95 1.96 1.93 1.94 14900 1.94 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20230726 0 174.81 181.04 173.831 178.85 448400 178.85 up up correct
MNKD.US MannKind Corporation 20230726 0 4.46 4.52 4.38 4.41 1450600 4.41 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20230726 0 4.45 4.489 4.29 4.3 490100 4.3 down down correct
MNOV.US MediciNova Inc 20230726 0 2.38 2.42 2.36 2.38 4900 2.38
MNPR.US Monopar Therapeutics Inc 20230726 0 0.73 0.73 0.7 0.73 54600 0.73
MNRO.US Monro Inc 20230726 0 38.32 39.36 36 36.96 1276097 36.6577 down down correct
MNSB.US MainStreet Bancshares Inc 20230726 0 24.45 24.69 24.1001 24.29 27638 24.1886 down down correct
MNSBP.US MainStreet Bancshares Inc 20230726 0 22.46 22.46 22.46 22.46 0 22.46
MNST.US Monster Beverage Corporation 20230726 0 57.88 58.26 57.74 58.17 4622700 58.17 up up correct
MNTK.US Montauk Renewables Inc 20230726 0 9.01 9.115 8.79 9.05 286600 9.05 up up correct
MNTS.US Momentus Inc 20230726 0 0.46 0.4601 0.4 0.413 17991 20.65 down down correct
MNTSW.US Momentus Inc 20230726 0 0.029 0.0349 0.0247 0.0269 22070 0.0269 down down correct
MNTX.US Manitex International Inc 20230726 0 5.37 5.37 4.9 5.13 4600 5.13 down down correct
MODV.US ModivCare Inc 20230726 0 46.19 47 45.22 46.24 83100 46.24 up up correct
MOFG.US MidWestOne Financial Group Inc 20230726 0 24.01 25.08 24.01 24.81 34300 24.81 up up correct
MOGO.US Mogo Inc 20230726 0 0.775 0.7795 0.7502 0.7606 23120 2.2818 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20230726 0 6.255 6.255 6.255 6.255 200 6.255
MOMO.US Momo Inc 20230726 0 10.43 10.52 10.19 10.26 1705900 10.26 down up incorrect
MOR.US MorphoSys AG 20230726 0 7.86 8.03 7.81 8.01 187700 8.01 up up correct
MORF.US Morphic Holding Inc 20230726 0 55.76 55.76 53.72 54 229100 54 down down correct
MORN.US Morningstar Inc 20230726 0 216.3 216.89 213.85 215.18 204200 215.18 down down correct
MOTS.US Motus GI Holdings Inc 20230726 0 0.668 0.668 0.6 0.6 77300 0.6 down down correct
MOVE.US Movano Inc 20230726 0 1.49 1.49 1.37 1.4 37100 1.4 down down correct
MOXC.US Moxian Inc 20230726 0 1.05 1.05 1.03 1.03 8700 1.03 down up incorrect
MPAA.US Motorcar Parts of America Inc 20230726 0 8.78 9.59 8.78 9.51 126200 9.51 up up correct
MPB.US Mid Penn Bancorp Inc 20230726 0 23.9 24.96 23.9 24.75 89288 24.5399 up up correct
MPRAU.US Mercato Partners Acquisition Corporation Unit 20230726 0 10.38 10.38 10.38 10.38 0 10.38
MPWR.US Monolithic Power Systems Inc 20230726 0 542.59 542.59 515.11 528.8 1070900 528.8 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20230726 0 5.335 5.48 5.3 5.44 3045100 5.44 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20230726 0 1.76 1.955 1.76 1.81 101600 1.81 up down incorrect
MRAM.US Everspin Technologies Inc 20230726 0 9.45 9.466 9.06 9.16 68100 9.16 down down correct
MRBK.US Meridian Corporation 20230726 0 10.96 11.24 10.91 11.24 5028 11.1271 up up correct
MRCC.US Monroe Capital Corporation 20230726 0 8.74 8.84 8.67 8.8 29500 8.8 up up correct
MRCY.US Mercury Systems Inc 20230726 0 36.49 37.31 36.42 37.27 262300 37.27 up up correct
MREO.US Mereo BioPharma Group plc 20230726 0 1.16 1.219 1.13 1.15 512500 1.15 down down correct
MRIN.US Marin Software Incorporated 20230726 0 0.67 0.69 0.66 0.67 61500 0.67
MRKR.US Marker Therapeutics Inc 20230726 0 8.88 9.68 7.8 8.53 415200 8.53 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20230726 0 6.8 6.8 6.8 6.8 96 6.8
MRNA.US Moderna Inc 20230726 0 121.87 121.95 118.9 120.65 2583600 120.65 down up incorrect
MRNS.US Marinus Pharmaceuticals Inc 20230726 0 9.6 9.84 9.56 9.62 325100 9.62 up up correct
MRSN.US Mersana Therapeutics Inc 20230726 0 3.82 3.93 3.8 3.91 2981800 3.91 up up correct
MRTN.US Marten Transport Ltd 20230726 0 21.44 21.98 21.4016 21.93 261480 21.93 up down incorrect
MRTX.US Mirati Therapeutics Inc 20230726 0 30.65 30.65 29.84 29.98 971400 29.98 down up incorrect
MRUS.US Merus N.V 20230726 0 26.18 26.31 25.51 25.83 151600 25.83 down up incorrect
MRVI.US Maravai LifeSciences Holdings Inc 20230726 0 11.61 11.868 11.375 11.79 2497700 11.79 up up correct
MRVL.US Marvell Technology Inc 20230726 0 63.12 64.14 62.28 63.71 9094000 63.71 up up correct
MS.US PO 20230726 0 18.96 19.02 18.87 18.92 207840 18.92 down down correct
MSBI.US Midland States Bancorp Inc 20230726 0 22.9 23.485 22.9 23.38 91863 23.0818 up down incorrect
MSEX.US Middlesex Water Company 20230726 0 83.43 84.35 82.17 82.86 80279 82.5385 down down correct
MSFIX.US The Multi 20230726 0 10.65 10.65 10.65 10.65 0 10.65
MSFT.US Microsoft Corporation 20230726 0 341.44 344.67 333.11 337.77 58383699 337.0564 down up incorrect
MSGM.US Motorsport Games Inc 20230726 0 3.33 3.45 3.17 3.38 30400 3.38 up up correct
MSTR.US MicroStrategy Incorporated 20230726 0 436.82 447.93 436.28 443.46 530000 443.46 up up correct
MTAC.US MedTech Acquisition Corporation 20230726 0 10.9 11 10.7 10.7 79700 10.7 down down correct
MTACU.US MedTech Acquisition Corporation 20230726 0 9.86 9.86 9.86 9.86 0 9.86
MTACW.US MedTech Acquisition Corporation 20230726 0 0.154 0.154 0.154 0.154 10 0.154
MTC.US Mmtec Inc 20230726 0 0.789 0.806 0.77 0.795 9000 0.795 up up correct
MTCH.US Match Group Inc 20230726 0 44.03 45.24 43.98 45 2666700 45 up up correct
MTEM.US Molecular Templates Inc 20230726 0 0.5355 0.5969 0.5102 0.586 19940 8.79 up up correct
MTEX.US Mannatech Incorporated 20230726 0 11.77 11.77 11.71 11.71 624 11.71 down down correct
MTLS.US Materialise NV 20230726 0 8.52 8.55 7.95 8.06 425500 8.06 down up incorrect
MTRX.US Matrix Service Company 20230726 0 6.31 6.54 6.08 6.47 100900 6.47 up down incorrect
MTRY.US Monterey Bio Acquisition Corporation Common Stock 20230726 0 11.5 12 11.16 11.16 39300 11.16 down down correct
MTRYU.US Monterey Bio Acquisition Corporation Unit 20230726 0 10.95 10.95 10.95 10.95 0 10.95
MTRYW.US Monterey Bio Acquisition Corporation Warrant 20230726 0 0.026 0.027 0.022 0.022 52400 0.022 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20230726 0 67.55 68.27 66.85 67.72 759300 67.72 up up correct
MTTR.US Matterport Inc 20230726 0 3.31 3.36 3.23 3.3 1933600 3.3 down up incorrect
MU.US Micron Technology Inc 20230726 0 65 67.88 65 67.38 14920600 67.38 up up correct
MULN.US Mullen Automotive Inc 20230726 0 0.1275 0.1325 0.1272 0.1309 18775417 1.1781 up up correct
MVBF.US MVB Financial Corp 20230726 0 24.05 25.97 24.05 25.92 46621 25.92 up up correct
MVIS.US MicroVision Inc 20230726 0 3.62 3.7 3.52 3.62 1996700 3.62
MVST.US Microvast Holdings Inc 20230726 0 2.26 2.45 2.22 2.44 2978500 2.44 up down incorrect
MVSTW.US Microvast Holdings Inc 20230726 0 0.286 0.3301 0.28 0.3301 32075 0.3301 up up correct
MXCT.US MaxCyte Inc. 20230726 0 4.76 4.83 4.68 4.72 399900 4.72 down down correct
MYFW.US First Western Financial Inc 20230726 0 21.25 21.93 21.25 21.86 14600 21.86 up up correct
MYGN.US Myriad Genetics Inc 20230726 0 22.17 22.39 21.72 22.09 311900 22.09 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20230726 0 1.26 1.26 1.105 1.15 721500 1.15 down down correct
MYNA.US Mynaric AG American Depository Shares 20230726 0 6.4 6.4 6.2 6.2 1500 6.2 down up incorrect
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20230726 0 4.35 4.6 4.35 4.4 7000 4.4 up up correct
MYPS.US Playstudios Inc 20230726 0 4.74 4.81 4.7 4.8 149300 4.8 up up correct
MYPSW.US MYPSW 20230726 0 0.665 0.68 0.66 0.68 500 0.68 up up correct
MYRG.US MYR Group Inc 20230726 0 149.9 151.07 147.71 148.2 153300 148.2 down up incorrect
MYSZ.US My Size Inc 20230726 0 1.07 1.095 1.04 1.082 29500 1.082 up up correct
NAII.US Natural Alternatives International Inc 20230726 0 7 7.25 6.8 7.15 21400 7.15 up up correct
NAOV.US NanoVibronix Inc 20230726 0 3.22 3.356 3.22 3.24 4900 3.24 up down incorrect
NARI.US Inari Medical Inc 20230726 0 60.84 61.02 59.82 60.9 600900 60.9 up down incorrect
NATH.US Nathan's Famous Inc 20230726 0 79.44 79.6995 78.9 79.02 8290 78.4838 down down correct
NATI.US National Instruments Corporation 20230726 0 58.74 59.01 58.74 58.82 5012452 58.5415 up up correct
NATR.US Nature's Sunshine Products Inc 20230726 0 13.66 14.09 13.65 13.9 27300 13.9 up down incorrect
NAUT.US Nautilus Biotechnology Inc 20230726 0 3.15 3.31 3.06 3.1 59000 3.1 down down correct
NAVI.US Navient Corporation 20230726 0 18.61 19.575 18.24 18.66 1242354 18.66 up up correct
NBIX.US Neurocrine Biosciences Inc 20230726 0 101.03 101.71 100.22 100.38 1184100 100.38 down down correct
NBN.US Northeast Bank 20230726 0 47.08 49.18 47.02 48.77 32238 48.7599 up up correct
NBRV.US Nabriva Therapeutics plc 20230726 0 1.48 1.58 1.44 1.46 18769 1.46 down up incorrect
NBSE.US NeuBase Therapeutics Inc 20230726 0 1.47 1.48 1.35 1.43 35257 1.43 down up incorrect
NBST.US Newbury Street Acquisition Corporation 20230726 0 10.66 10.66 10.6 10.6 6200 10.6 down down correct
NBSTU.US Newbury Street Acquisition Corporation 20230726 0 10.65 10.65 10.65 10.65 0 10.65
NBSTW.US Newbury Street Acquisition Corporation 20230726 0 0.1768 0.18 0.1768 0.18 755 0.18 up up correct
NBTB.US NBT Bancorp Inc 20230726 0 36.31 37.665 36.25 37.38 194052 37.38 up up correct
NBTX.US Nanobiotix S.A 20230726 0 9.1 9.22 8.55 8.56 158600 8.56 down up incorrect
NCACU.US Newcourt Acquisition Corp Unit 20230726 0 11.01 11.01 11.01 11.01 0 11.01
NCMI.US National CineMedia Inc 20230726 0 0.3374 0.355 0.3302 0.345 75605 3.45 up up correct
NCNA.US NuCana plc 20230726 0 0.794 0.824 0.77 0.778 71600 0.778 down down correct
NCNO.US nCino Inc 20230726 0 31.22 32.095 31.22 31.88 224000 31.88 up up correct
NCSM.US NCS Multistage Holdings Inc 20230726 0 19.49 19.49 19 19.28 4800 19.28 down up incorrect
NCTY.US The9 Limited 20230726 0 1.1 1.15 1.08 1.12 253100 1.12 up down incorrect
NDAQ.US Nasdaq Inc 20230726 0 50.94 51.33 50.72 50.92 2496800 50.92 down down correct
NDLS.US Noodles & Company 20230726 0 3.46 3.525 3.46 3.49 169574 3.49 up up correct
NDRA.US ENDRA Life Sciences Inc 20230726 0 1.247 1.3 1.22 1.29 34300 1.29 up up correct
NDSN.US Nordson Corporation 20230726 0 244.72 247.86 244.31 247.09 186737 246.3668 up down incorrect
NECB.US NorthEast Community Bancorp Inc. Common Stock 20230726 0 15.87 16.19 15.87 16.18 97500 16.18 up up correct
NEE.US PQ 20230726 0 49.51 49.72 49.3 49.35 376899 49.35 down down correct
NEGG.US Newegg Commerce Inc 20230726 0 1.28 1.29 1.19 1.24 740400 1.24 down down correct
NEO.US NeoGenomics Inc 20230726 0 16.55 17.6 16.55 17.45 648400 17.45 up up correct
NEOG.US Neogen Corporation 20230726 0 22.03 22.68 21.93 22.58 1408100 22.58 up up correct
NEON.US Neonode Inc 20230726 0 4.39 4.39 4.1 4.22 68300 4.22 down up incorrect
NEPH.US Nephros Inc 20230726 0 1.36 1.42 1.33 1.37 11100 1.37 up up correct
NEPT.US Neptune Wellness Solutions Inc 20230726 0 0.13 0.13 0.12 0.12 185600 0.12 down down correct
NERV.US Minerva Neurosciences Inc 20230726 0 8.31 9.1 8.31 8.5 68700 8.5 up up correct
NESR.US National Energy Services Reunited Corp 20230726 0 3.6 3.65 3.2 3.52 14162 3.52 down up incorrect
NEWT.US Newtek Business Services Corp 20230726 0 17.86 18.47 17.85 18.41 162800 18.41 up up correct
NEXI.US NexImmune Inc 20230726 0 0.31 0.31 0.263 0.28 84400 0.28 down down correct
NEXT.US NextDecade Corporation 20230726 0 5.8 5.86 5.6 5.7 1367900 5.7 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20230726 0 12.14 12.46 12.14 12.45 106749 12.3164 up up correct
NFE.US New Fortress Energy Inc 20230726 0 28.33 28.69 27.91 28.42 926300 28.42 up up correct
NFLX.US Netflix Inc 20230726 0 424.2 425.26 415.59 422.67 6009200 422.67 down down correct
NFYS.US UN 20230726 0 10.42 10.42 10.42 10.42 101 10.42
NGM.US NGM Biopharmaceuticals Inc 20230726 0 2.38 2.41 2.33 2.38 166600 2.38
NGMS.US NeoGames S.A 20230726 0 27.1 27.14 26.88 27 71400 27 down up incorrect
NHTC.US Natural Health Trends Corp 20230726 0 5.75 5.85 5.5601 5.84 11671 5.6314 up up correct
NICE.US NICE Ltd 20230726 0 214.8 220 213.33 218.45 203800 218.45 up up correct
NICHX.US NICHX 20230726 0 29.13 29.13 29.13 29.13 0 29.13
NICK.US Nicholas Financial Inc 20230726 0 4.92 5.1 4.92 5.1 800 5.1 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20230726 0 3.73 3.75 3.6 3.73 13500 3.73
NIU.US Niu Technologies 20230726 0 3.8 4.07 3.8 4.04 552900 4.04 up up correct
NKLA.US Nikola Corporation 20230726 0 2.04 2.29 2.01 2.25 49956600 2.25 up up correct
NKSH.US National Bankshares Inc 20230726 0 29.86 30.605 29.8 30.04 29735 30.04 up down incorrect
NKTR.US Nektar Therapeutics 20230726 0 0.52 0.54 0.51 0.54 1931400 0.54 up up correct
NKTX.US Nkarta Inc 20230726 0 2.08 2.13 2.055 2.11 308400 2.11 up up correct
NLSP.US NLS Pharmaceutics AG 20230726 0 0.9 1.11 0.86 1.0601 1170967 1.0601 up up correct
NLSPW.US NLS Pharmaceutics AG 20230726 0 0.116 0.12 0.091 0.091 6400 0.091 down down correct
NLTX.US Neoleukin Therapeutics Inc 20230726 0 0.681 0.69 0.647 0.688 490800 0.688 up down incorrect
NMFC.US New Mountain Finance Corporation 20230726 0 12.67 12.92 12.67 12.88 211200 12.88 up up correct
NMIH.US NMI Holdings Inc 20230726 0 27.36 27.59 27.23 27.31 325800 27.31 down down correct
NMRD.US Nemaura Medical Inc 20230726 0 0.94 0.94 0.886 0.9 17100 0.9 down up incorrect
NMRK.US Newmark Group Inc 20230726 0 6.9 7.16 6.9 7.08 475759 7.0507 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20230726 0 1.06 1.08 1.01 1.03 275600 1.03 down up incorrect
NMTR.US 9 Meters Biopharma Inc 20230726 0 0.05 0.0949 0.04 0.0487 1987164 0.0487 down down correct
NNAVW.US NextNav Inc. Warrant 20230726 0 0.6799 0.6799 0.6799 0.6799 2 0.6799
NNBR.US NN Inc 20230726 0 3.07 3.1 2.93 3.03 94000 3.03 down down correct
NNDM.US Nano Dimension Ltd 20230726 0 3.22 3.33 3.21 3.28 2766500 3.28 up down incorrect
NNOX.US Nano 20230726 0 13.9 13.941 13.31 13.55 856900 13.55 down down correct
NODK.US NI Holdings Inc 20230726 0 14.01 14.16 14.01 14.07 4000 14.07 up up correct
NOTV.US Inotiv Inc 20230726 0 7 7.13 6.85 7.04 393500 7.04 up up correct
NOVN.US Novan Inc 20230726 0 0.065 0.09 0.0312 0.073 1262137 0.073 up up correct
NOVT.US Novanta Inc 20230726 0 174.84 177.16 173.82 176.16 66900 176.16 up up correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20230726 0 11.13 11.13 11.13 11.13 1900 11.13
NOVVU.US Nova Vision Acquisition Corp. Unit 20230726 0 10.96 10.96 10.96 10.96 0 10.96
NPABU.US New Providence Acquisition Corp. II Unit 20230726 0 10.5 10.5 10.5 10.5 0 10.5
NPCE.US NeuroPace Inc 20230726 0 4.05 4.12 4.05 4.12 1200 4.12 up up correct
NRAC.US Noble Rock Acquisition Corporation 20230726 0 10.63 10.63 10.63 10.63 5000 10.63
NRACU.US Noble Rock Acquisition Corporation 20230726 0 10.6 10.6 10.6 10.6 0 10.6
NRACW.US Noble Rock Acquisition Corporation 20230726 0 0.03 0.04 0.03 0.04 3100 0.04 up up correct
NRBO.US NeuroBo Pharmaceuticals Inc 20230726 0 0.583 0.583 0.53 0.55 130100 0.55 down up incorrect
NRC.US National Research Corporation 20230726 0 43.35 43.87 43.35 43.75 16200 43.75 up down incorrect
NRDS.US NerdWallet Inc. Class A Common Stock 20230726 0 10.5 10.85 10.45 10.84 262900 10.84 up up correct
NRIM.US Northrim BanCorp Inc 20230726 0 45.03 47.25 45.03 46.52 34050 46.52 up down incorrect
NRIX.US Nurix Therapeutics Inc 20230726 0 9.51 9.69 9.27 9.41 222400 9.41 down up incorrect
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20230726 0 19.12 19.12 19.12 19.12 0 19.0011
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20230726 0 19.34 19.34 19.34 19.34 0 19.2326
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20230726 0 19.37 19.37 19.37 19.37 0 19.2473
NRXP.US NRx Pharmaceuticals Inc 20230726 0 0.385 0.39 0.365 0.375 167000 0.375 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20230726 0 0.18 0.18 0.173 0.173 3566 0.173 down down correct
NSIT.US Insight Enterprises Inc 20230726 0 148.16 149.61 147.8 148.4 123700 148.4 up down incorrect
NSPR.US InspireMD Inc 20230726 0 3.24 3.47 3.17 3.39 69300 3.39 up up correct
NSSC.US Napco Security Technologies Inc 20230726 0 36.39 36.87 36.38 36.51 149073 36.51 up up correct
NSTG.US NanoString Technologies Inc 20230726 0 4.38 4.5 4.3 4.49 391200 4.49 up up correct
NSYS.US Nortech Systems Incorporated 20230726 0 9.65 9.97 9.65 9.97 600 9.97 up down incorrect
NTAP.US NetApp Inc 20230726 0 79.47 79.88 77.28 78.4 2339900 78.4 down down correct
NTCT.US NetScout Systems Inc 20230726 0 29.44 29.81 29.14 29.43 496700 29.43 down down correct
NTES.US NetEase Inc 20230726 0 107 109.84 106.68 108.99 939378 108.99 up up correct
NTGR.US NETGEAR Inc 20230726 0 14.24 14.53 14.13 14.44 323800 14.44 up up correct
NTIC.US Northern Technologies International Corporation 20230726 0 12.392 12.47 12.18 12.47 10274 12.3999 up up correct
NTLA.US Intellia Therapeutics Inc 20230726 0 41.1 42.33 40.87 41.98 520100 41.98 up up correct
NTNX.US Nutanix Inc 20230726 0 30.34 30.55 29.745 30.52 1219800 30.52 up up correct
NTRA.US Natera Inc 20230726 0 46.82 47.15 46.14 47.12 435500 47.12 up up correct
NTRB.US Nutriband Inc. Common Stock 20230726 0 3.94 4.05 3.77 4.04 19700 4.04 up up correct
NTRBW.US Nutriband Inc. Warrant 20230726 0 1.33 1.37 1.17 1.27 5600 1.27 down down correct
NTRS.US Northern Trust Corporation 20230726 0 78.84 80.23 78.57 79.85 680700 79.85 up up correct
NTRSO.US Northern Trust Corporation 20230726 0 21.29 21.5 21.165 21.44 21700 21.44 up down incorrect
NTWK.US NetSol Technologies Inc 20230726 0 2.26 2.34 2.26 2.34 22000 2.34 up down incorrect
NURO.US NeuroMetrix Inc 20230726 0 0.97 0.98 0.93 0.98 33300 0.98 up up correct
NUVA.US NuVasive Inc 20230726 0 42.81 43.14 42.21 43.05 356400 43.05 up down incorrect
NUVL.US Nuvalent Inc. Class A Common Stock 20230726 0 46.12 47.11 45.46 46.99 399900 46.99 up up correct
NUWE.US Nuwellis Inc 20230726 0 2.68 2.81 2.54 2.68 121288 2.68
NUZE.US NuZee Inc 20230726 0 8.154 8.154 8.154 8.154 800 8.154
NVAX.US Novavax Inc 20230726 0 8.02 8.29 7.92 8.22 2866200 8.22 up up correct
NVCR.US NovoCure Limited 20230726 0 38.77 40.37 38.562 40.34 1153900 40.34 up down incorrect
NVDA.US NVIDIA Corporation 20230726 0 460.21 460.53 446.3 454.52 36423727 454.52 down down correct
NVEC.US NVE Corporation 20230726 0 83.4 83.4 80.69 82.11 49600 81.1015 down down correct
NVEE.US NV5 Global Inc 20230726 0 109.52 110.56 109.52 109.72 98700 109.72 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20230726 0 32.43 33.75 32.34 33.62 210400 33.4227 up down incorrect
NVFY.US Nova LifeStyle Inc 20230726 0 2.18 2.38 2.07 2.08 56600 2.08 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20230726 0 1.34 1.37 1.32 1.33 14600 1.33 down down correct
NVMI.US Nova Measuring Instruments Ltd 20230726 0 116.23 117.71 114.93 116.01 113200 116.01 down down correct
NVNO.US enVVeno Medical Corp 20230726 0 5.26 5.26 4.69 5 69600 5 down down correct
NVOS.US Novo Integrated Sciences Inc 20230726 0 0.117 0.123 0.116 0.123 2070400 0.123 up up correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20230726 0 9.91 9.985 9.56 9.62 1418500 9.62 down down correct
NVVE.US Nuvve Holding Corp 20230726 0 0.599 0.606 0.58 0.59 117000 0.59 down down correct
NVVEW.US Nuvve Holding Corp 20230726 0 0.0801 0.0934 0.08 0.0867 5049 0.0867 up down incorrect
NWBI.US Northwest Bancshares Inc 20230726 0 12.01 12.305 11.95 12.21 576970 12.0097 up up correct
NWE.US NorthWestern Corporation 20230726 0 55.95 57.24 55.95 56.9 708000 56.9 up up correct
NWFL.US Norwood Financial Corp 20230726 0 30.55 31.39 30.38 30.39 25500 30.39 down down correct
NWL.US Newell Brands Inc 20230726 0 10.02 10.55 10.01 10.46 5094701 10.46 up down incorrect
NWLI.US National Western Life Group Inc 20230726 0 409.52 413.02 405.6 405.6 11800 405.6 down up incorrect
NWPX.US Northwest Pipe Company 20230726 0 32 32.91 32 32.58 30300 32.58 up down incorrect
NWS.US News Corporation 20230726 0 19.6 19.735 19.36 19.47 495646 19.47 down up incorrect
NWSA.US News Corporation 20230726 0 19.27 19.47 19.09 19.2 1495300 19.2 down down correct
NXGN.US NextGen Healthcare Inc 20230726 0 16.18 16.66 16.08 16.19 626200 16.19 up up correct
NXPI.US NXP Semiconductors N.V 20230726 0 217.98 220.5696 215.7 218.48 2204171 218.48 up up correct
NXST.US Nexstar Media Group Inc 20230726 0 181.34 183.41 180.92 181.78 220752 180.3914 up up correct
NXTC.US NextCure Inc 20230726 0 1.74 1.8 1.7 1.7 35700 1.7 down down correct
NXTP.US Nextplay Technologies Inc 20230726 0 1.225 1.225 1.1 1.11 10200 1.11 down up incorrect
NYMT.US New York Mortgage Trust Inc 20230726 0 10.48 10.59 10.45 10.49 456900 10.49 up up correct
NYMTL.US New York Mortgage Trust Inc Preferred 20230726 0 19.14 19.14 18.9 18.9 3800 18.9 down down correct
NYMTM.US New York Mortgage Trust Inc 20230726 0 21.877 22.07 21.877 22.07 5600 22.07 up up correct
NYMTN.US New York Mortgage Trust Inc 20230726 0 20.96 21.1 20.96 21.1 2100 21.1 up up correct
NYMX.US Nymox Pharmaceutical Corporation 20230726 0 0.94 0.98 0.92 0.96 40349 0.96 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20230726 0 7.96 7.96 7.8 7.8 57700 7.8 down up incorrect
OB.US Outbrain Inc 20230726 0 5.08 5.23 5.05 5.12 114400 5.12 up up correct
OBLG.US Oblong Inc 20230726 0 1.28 1.32 1.28 1.31 20900 1.31 up down incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20230726 0 40.21 41.43 39.5 41.22 29000 41.22 up up correct
OCAX.US OCA Acquisition Corp 20230726 0 10.54 10.58 10.54 10.58 3200 10.58 up up correct
OCAXU.US OCA Acquisition Corp 20230726 0 10.49 10.49 10.49 10.49 0 10.49
OCAXW.US OCA Acquisition Corp 20230726 0 0.0453 0.0464 0.0452 0.0464 619 0.0464 up up correct
OCC.US Optical Cable Corporation 20230726 0 3.75 3.75 3.74 3.74 1000 3.74 down down correct
OCCI.US OFS Credit Company Inc 20230726 0 8.28 8.28 8.15 8.2 285400 8.2 down down correct
OCCIO.US OFS Credit Company Inc 20230726 0 23.47 23.745 23.47 23.68 5700 23.5487 up up correct
OCFC.US OceanFirst Financial Corp 20230726 0 18.08 19.26 18.08 19.17 723067 18.9656 up down incorrect
OCFCP.US OceanFirst Financial Corp 20230726 0 22.6 23.05 22.55 22.95 42100 22.5163 up up correct
OCG.US Oriental Culture Holding LTD 20230726 0 0.58 0.635 0.545 0.58 55900 0.58
OCGN.US Ocugen Inc 20230726 0 0.569 0.587 0.562 0.574 4319500 0.574 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20230726 0 20.22 20.49 20.22 20.47 709900 20.47 up up correct
OCUL.US Ocular Therapeutix Inc 20230726 0 4.37 4.43 4.25 4.4 491500 4.4 up up correct
OCUP.US Ocuphire Pharma Inc 20230726 0 4.04 4.04 3.83 3.95 121526 3.95 down down correct
OCX.US OncoCyte Corporation 20230726 0 4.18 4.29 4.01 4.11 73900 4.11 down down correct
ODFL.US Old Dominion Freight Line Inc 20230726 0 405.99 423.335 401.2 420.75 1324119 420.75 up up correct
ODP.US The ODP Corporation 20230726 0 49.33 49.9873 49.11 49.52 231869 49.52 up up correct
OESX.US Orion Energy Systems Inc 20230726 0 1.62 1.71 1.62 1.67 13600 1.67 up down incorrect
OFED.US Oconee Federal Financial Corp 20230726 0 15.05 15.07 14.75 14.75 1627 14.6348 down down correct
OFIX.US Orthofix Medical Inc 20230726 0 19.6 20 19.51 19.61 128900 19.61 up up correct
OFLX.US Omega Flex Inc 20230726 0 90.98 91.73 89.4 89.97 20400 89.97 down down correct
OFS.US OFS Capital Corporation 20230726 0 10.32 10.69 10.28 10.4 42200 10.4 up down incorrect
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20230726 0 21.408 21.489 21.384 21.48 1700 21.48 up up correct
OGI.US OrganiGram Holdings Inc 20230726 0 1.36 1.41 1.34 1.39 531300 1.39 up up correct
OHAAU.US OPY Acquisition Corp. I Units 20230726 0 10.28 10.28 10.28 10.28 559 10.28
OKTA.US Okta Inc 20230726 0 70.73 72.1 70.25 71.41 2543100 71.41 up up correct
OLB.US The OLB Group Inc 20230726 0 1.03 1.0341 0.995 1.01 22600 1.01 down up incorrect
OLED.US Universal Display Corporation 20230726 0 140.6 144.14 140 144.07 241200 144.07 up up correct
OLITU.US OmniLit Acquisition Corp. Units 20230726 0 10.34 10.34 10.34 10.34 0 10.34
OLK.US Olink Holding AB (publ) 20230726 0 18.35 19.11 18.005 18.97 171200 18.97 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20230726 0 71.88 73.31 71.285 73.19 866800 73.19 up up correct
OLMA.US Olema Pharmaceuticals Inc 20230726 0 8.71 8.8 8.5 8.78 114200 8.78 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20230726 0 3.92 4.115 3.91 3.98 1582800 3.98 up down incorrect
OM.US Outset Medical Inc 20230726 0 19.15 19.7 18.619 19.44 259100 19.44 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20230726 0 83.69 87.22 83.59 87.22 59400 87.22 up up correct
OMCL.US Omnicell Inc 20230726 0 62.48 63.24 61.82 62.26 388100 62.26 down up incorrect
OMER.US Omeros Corporation 20230726 0 4.93 4.97 4.39 4.41 905300 4.41 down down correct
OMEX.US Odyssey Marine Exploration Inc 20230726 0 3.7 3.72 3.625 3.72 55300 3.72 up up correct
OMGA.US Omega Therapeutics Inc. Common Stock 20230726 0 4.83 4.87 4.68 4.71 109900 4.71 down up incorrect
OMIC.US Singular Genomics Systems Inc. Common Stock 20230726 0 0.833 0.862 0.785 0.8 274000 0.8 down down correct
OMQS.US OMNIQ Corp. Common Stock 20230726 0 3.48 3.49 3.3 3.35 24900 3.35 down down correct
ON.US ON Semiconductor Corporation 20230726 0 99.32 100.33 97.96 99.25 5532200 99.25 down down correct
ONB.US Old National Bancorp 20230726 0 16.52 17.34 16.36 17.25 5788053 17.25 up up correct
ONCR.US Oncorus Inc 20230726 0 0.0418 0.048 0.04 0.0415 177730 0.0415 down up incorrect
ONCS.US OncoSec Medical Incorporated 20230726 0 0.0511 0.068 0.05 0.05 77015 0.05 down down correct
ONCT.US Oncternal Therapeutics Inc 20230726 0 0.4 0.41 0.39 0.4 198200 0.4
ONCY.US Oncolytics Biotech Inc 20230726 0 2.9 2.99 2.87 2.98 363200 2.98 up up correct
ONDS.US Ondas Holdings Inc 20230726 0 1.66 1.85 1.55 1.65 808000 1.65 down up incorrect
ONEW.US OneWater Marine Inc 20230726 0 36.69 37.66 36.69 37.57 80200 37.57 up down incorrect
ONTX.US Onconova Therapeutics Inc 20230726 0 1 1.04 1 1.01 47100 1.01 up up correct
ONVO.US Organovo Holdings Inc 20230726 0 1.75 1.76 1.63 1.67 48900 1.67 down down correct
ONYXU.US Onyx Acquisition Co. I Unit 20230726 0 10.95 10.95 10.95 10.95 0 10.95
OPBK.US OP Bancorp 20230726 0 9.51 9.8999 9.51 9.72 35725 9.6077 up up correct
OPCH.US Option Care Health Inc 20230726 0 32.81 33.05 32.41 32.44 2248500 32.44 down down correct
OPEN.US Opendoor Technologies Inc 20230726 0 4.29 4.48 4.26 4.43 12352400 4.43 up down incorrect
OPGN.US OpGen Inc 20230726 0 0.61 0.61 0.54 0.568 225200 0.568 down down correct
OPHC.US OptimumBank Holdings Inc 20230726 0 3 3.05 2.95 3.05 500 3.05 up up correct
OPI.US Office Properties Income Trust 20230726 0 7.71 7.92 7.71 7.82 613600 7.82 up up correct
OPINL.US Office Properties Income Trust 20230726 0 13.424 13.565 13.387 13.39 6400 12.9948 down down correct
OPK.US OPKO Health Inc 20230726 0 1.78 1.82 1.77 1.78 2026600 1.78
OPOF.US Old Point Financial Corporation 20230726 0 20.28 20.35 20.271 20.35 692 20.35 up up correct
OPRA.US Opera Limited 20230726 0 18.01 18.12 16.1 17.37 4308700 17.37 down up incorrect
OPRT.US Oportun Financial Corporation 20230726 0 6.14 6.335 6.13 6.33 118500 6.33 up up correct
OPRX.US OptimizeRx Corporation 20230726 0 13.8 14.08 13.71 13.84 70200 13.84 up down incorrect
OPT.US Opthea Limited 20230726 0 3.04 3.12 3.04 3.12 1463 3.12 up up correct
OPTN.US OptiNose Inc 20230726 0 1.07 1.11 1.06 1.09 284400 1.09 up down incorrect
ORGN.US Origin Materials Inc 20230726 0 4.27 4.335 4.25 4.29 723500 4.29 up up correct
ORGNW.US Origin Materials Inc Warrant 20230726 0 0.68 0.7 0.65 0.66 27803 0.66 down up incorrect
ORGO.US Organogenesis Holdings Inc 20230726 0 4.16 4.275 4.05 4.14 465900 4.14 down up incorrect
ORGS.US Orgenesis Inc 20230726 0 1.05 1.12 0.99 1.04 59700 1.04 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20230726 0 8.63 8.78 8.461 8.72 234100 8.72 up up correct
ORLY.US O'Reilly Automotive Inc 20230726 0 963.09 970.99 952.34 965.62 401900 965.62 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20230726 0 2.95 3.09 2.91 3.08 417600 3.08 up up correct
ORRF.US Orrstown Financial Services Inc 20230726 0 22.03 22.71 22.03 22.71 10165 22.5179 up up correct
ORTX.US Orchard Therapeutics plc 20230726 0 5.08 5.13 5 5.13 7400 5.13 up up correct
OSBC.US Old Second Bancorp Inc 20230726 0 15.83 16.26 15.83 16.15 316700 16.1 up up correct
OSIS.US OSI Systems Inc 20230726 0 119.48 120.54 118.54 119.78 62800 119.78 up up correct
OSPN.US OneSpan Inc 20230726 0 13.81 14.22 13.72 14.14 91600 14.14 up up correct
OSS.US One Stop Systems Inc 20230726 0 2.95 2.95 2.86 2.9 9700 2.9 down up incorrect
OSTK.US Overstock.com Inc 20230726 0 30.6 31.34 30.33 31.09 1712900 31.09 up up correct
OSUR.US OraSure Technologies Inc 20230726 0 4.48 4.59 4.48 4.58 376400 4.58 up up correct
OSW.US OneSpaWorld Holdings Limited 20230726 0 11.71 11.949 11.71 11.9 308900 11.9 up up correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20230726 0 11.04 11.04 11.04 11.04 54 11.04
OTECU.US OceanTech Acquisitions I Corp. Units 20230726 0 10.69 10.69 10.69 10.69 0 10.69
OTECW.US OceanTech Acquisitions I Corp. Warrant 20230726 0 0.036 0.036 0.036 0.036 0 0.036
OTEX.US Open Text Corporation 20230726 0 43 43 41.84 42.07 508236 42.07 down down correct
OTLK.US Outlook Therapeutics Inc 20230726 0 1.6 1.645 1.58 1.62 742700 1.62 up down incorrect
OTLY.US Oatly Group AB 20230726 0 2.14 2.23 2.11 2.17 4871100 2.17 up up correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20230726 0 0.33 0.36 0.33 0.341 16026 5.115 up up correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20230726 0 0.0584 0.0584 0.0526 0.0532 75126 0.0532 down down correct
OTRK.US Ontrak Inc 20230726 0 0.4 0.41 0.4 0.405 14458 2.43 up up correct
OTRKP.US Ontrak Inc 20230726 0 0.48 0.49 0.43 0.43 7300 0.43 down down correct
OTTR.US Otter Tail Corporation 20230726 0 83.87 84.53 83.2 83.55 224069 83.1518 down up incorrect
OVBC.US Ohio Valley Banc Corp 20230726 0 23.79 24.43 23.79 24.43 2700 24.21 up up correct
OVID.US Ovid Therapeutics Inc 20230726 0 3.51 3.54 3.34 3.43 104600 3.43 down down correct
OVLY.US Oak Valley Bancorp 20230726 0 27.86 28.45 27.55 28.18 16900 28.0164 up up correct
OWSCX.US OWSCX 20230726 0 18.69 18.69 18.69 18.69 0 18.69
OXAC.US Oxbridge Acquisition Corp. Class A Ordinary Shares 20230726 0 11.1 11.293 11.1 11.25 16800 11.25 up up correct
OXACU.US Oxbridge Acquisition Corp. Unit 20230726 0 10 10 10 10 0 10
OXACW.US Oxbridge Acquisition Corp. Warrant 20230726 0 0.0436 0.0525 0.041 0.05 77569 0.05 up up correct
OXBR.US Oxbridge Re Holdings Limited 20230726 0 1.85 1.94 1.8 1.86 12000 1.86 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20230726 0 0.084 0.09 0.084 0.09 12306 0.09 up up correct
OXLC.US Oxford Lane Capital Corp 20230726 0 5.41 5.44 5.4 5.43 1716873 5.3491 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20230726 0 23.625 23.63 23.6 23.63 2200 23.63 up up correct
OXLCM.US Oxford Lane Capital Corp 20230726 0 24.82 24.83 24.775 24.775 1103 24.6347 down down correct
OXLCP.US Oxford Lane Capital Corp 20230726 0 22.83 22.83 22.7 22.811 7800 22.6815 down down correct
OXSQ.US Oxford Square Capital Corp 20230726 0 2.99 3.02 2.9601 3.02 228599 2.9879 up down incorrect
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20230726 0 21.85 22.1 21.85 22.05 1800 22.05 up up correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20230726 0 25.01 25.01 25.01 25.01 300 25.01
OXSQZ.US Oxford Square Capital Corp. 20230726 0 23.9 23.98 23.9 23.91 5800 23.91 up down incorrect
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20230726 0 10.84 10.84 10.84 10.84 100 10.84
OXUSU.US Oxus Acquisition Corp Unit 20230726 0 10.95 10.95 10.95 10.95 0 10.95
OXUSW.US Oxus Acquisition Corp. Warrant 20230726 0 0.09 0.0901 0.0807 0.0899 51530 0.0899 down down correct
OZK.US Bank OZK 20230726 0 42.86 44.47 42.82 44.43 1799700 44.43 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20230726 0 15.74 15.75 15.59 15.68 95700 15.3942 down up incorrect
OZON.US Ozon Holdings PLC 20230726 0 11.6 11.6 11.6 11.6 0 11.6
PAA.US Plains All American Pipeline L.P 20230726 0 14.94 15 14.83 14.95 5384500 14.6809 up up correct
PAAS.US Pan American Silver Corp 20230726 0 16.23 16.38 15.955 16.21 3589503 16.1049 down down correct
PACB.US Pacific Biosciences of California Inc 20230726 0 12.72 13.19 12.63 13.18 2746800 13.18 up down incorrect
PACW.US PacWest Bancorp 20230726 0 9.79 10.1 9.25 9.76 36064969 9.7488 down up incorrect
PAGP.US Plains GP Holdings L.P 20230726 0 15.77 15.85 15.7 15.79 1470000 15.5218 up up correct
PAHC.US Phibro Animal Health Corporation 20230726 0 14.64 14.84 14.61 14.78 51300 14.78 up up correct
PALI.US Palisade Bio Inc 20230726 0 2.25 2.44 2.24 2.31 418100 2.31 up up correct
PALT.US Paltalk Inc. Common Stock 20230726 0 1.66 1.73 1.66 1.72 18100 1.72 up down incorrect
PANL.US Pangaea Logistics Solutions Ltd 20230726 0 6.85 6.9 6.79 6.87 124597 6.87 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20230726 0 239.71 248.65 238.87 245.01 3631100 245.01 up up correct
PASG.US Passage Bio Inc 20230726 0 0.87 0.92 0.865 0.9 190800 0.9 up up correct
PATI.US Patriot Transportation Holding Inc 20230726 0 8.25 8.25 8.24 8.25 500 8.25
PATK.US Patrick Industries Inc 20230726 0 83.22 84.34 82.875 83.94 111765 83.4689 up down incorrect
PAVM.US PAVmed Inc 20230726 0 0.38 0.38 0.35 0.367 564300 0.367 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20230726 0 0.125 0.125 0.125 0.125 10000 0.125
PAX.US Patria Investments Limited 20230726 0 15.86 16.2 15.795 15.87 268200 15.6071 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20230726 0 5.23 5.34 5.22 5.28 2307400 5.28 up up correct
PAYOW.US Payoneer Global Inc. Warrant 20230726 0 0.6801 0.72 0.6801 0.6901 3150 0.6901 up up correct
PAYS.US PaySign Inc 20230726 0 2.01 2.05 1.97 2 94300 2 down down correct
PAYX.US Paychex Inc 20230726 0 124.93 129.03 124.93 127.75 2452311 126.8323 up up correct
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20230726 0 10.86 10.86 10.8 10.8 1300 10.8 down down correct
PBBK.US PB Bankshares Inc. Common Stock 20230726 0 13.346 13.346 13.346 13.346 0 13.346
PBFS.US Pioneer Bancorp Inc 20230726 0 9.61 9.7 9.4 9.64 14500 9.64 up up correct
PBHC.US Pathfinder Bancorp Inc 20230726 0 15.9 15.9 15.9 15.9 232 15.9
PBLA.US Panbela Therapeutics Inc 20230726 0 2.01 2.03 1.94 2 211700 2 down down correct
PBPB.US Potbelly Corporation 20230726 0 9.51 9.72 9.4406 9.62 170066 9.62 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20230726 0 0.364 0.364 0.3 0.305 2161700 0.305 down up incorrect
PBYI.US Puma Biotechnology Inc 20230726 0 3.57 3.6 3.49 3.51 85300 3.51 down up incorrect
PCAR.US PACCAR Inc 20230726 0 86.65 86.805 83.83 84.61 3380529 84.3415 down down correct
PCB.US PCB Bancorp 20230726 0 16.55 16.96 16.55 16.65 45056 16.4642 up up correct
PCCTU.US Perception Capital Corp. II Units 20230726 0 10.85 10.85 10.85 10.85 0 10.85
PCH.US PotlatchDeltic Corporation 20230726 0 53.09 53.34 52.69 53.24 252600 53.24 up up correct
PCRX.US Pacira BioSciences Inc 20230726 0 37.17 37.39 36.15 36.25 424800 36.25 down up incorrect
PCSA.US Processa Pharmaceuticals Inc 20230726 0 0.435 0.459 0.405 0.45 159700 0.45 up up correct
PCT.US PureCycle Technologies Inc 20230726 0 11.02 11.15 10.775 10.84 888900 10.84 down up incorrect
PCTI.US PCTEL Inc 20230726 0 5.01 5.05 4.99 5.02 50982 4.9614 up up correct
PCTTU.US PureCycle Technologies Inc 20230726 0 14.23 14.23 14.23 14.23 0 14.23
PCTTW.US PureCycle Technologies Inc 20230726 0 4.4 4.4 4.05 4.05 3784 4.05 down down correct
PCTY.US Paylocity Holding Corporation 20230726 0 220.58 225.9 220.58 224.96 307100 224.96 up up correct
PCVX.US Vaxcyte Inc 20230726 0 47.16 47.36 46.375 47.08 276300 47.08 down up incorrect
PCYG.US Park City Group Inc 20230726 0 9.94 10.12 9.86 9.98 36400 9.98 up down incorrect
PCYO.US Pure Cycle Corporation 20230726 0 12.7 13.07 12.585 13.01 61700 13.01 up up correct
PDCE.US PDC Energy Inc 20230726 0 74.45 75.13 74.43 74.82 612000 74.82 up down incorrect
PDCO.US Patterson Companies Inc 20230726 0 32.35 32.68 32.04 32.22 806707 32.22 down down correct
PDD.US Pinduoduo Inc 20230726 0 82.26 85.53 82.26 84.11 8669300 84.11 up up correct
PDEX.US Pro 20230726 0 18.7 18.79 18.41 18.59 2800 18.59 down down correct
PDFS.US PDF Solutions Inc 20230726 0 43.96 44.48 43.6 43.7 139200 43.7 down up incorrect
PDLB.US PDL Community Bancorp 20230726 0 9.7 9.87 9.69 9.79 126100 9.79 up up correct
PDSB.US PDS Biotechnology Corporation 20230726 0 5.27 5.3 5.03 5.15 543300 5.15 down down correct
PDSKX.US PDSKX 20230726 0 25.54 25.54 25.54 25.54 0 25.54
PDSRX.US PDSRX 20230726 0 25.45 25.45 25.45 25.45 0 25.45
PDSYX.US PDSYX 20230726 0 25.77 25.77 25.77 25.77 0 25.77
PEB.US PH 20230726 0 17.2 17.38 17.195 17.27 8403 17.27 up down incorrect
PEBK.US Peoples Bancorp of North Carolina Inc 20230726 0 20.98 21.36 20.98 21.36 4778 21.36 up up correct
PEBO.US Peoples Bancorp Inc 20230726 0 28.22 28.73 28.16 28.56 334473 28.1616 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20230726 0 35 35.405 33.5 35.3 827495 35.205 up up correct
PEGA.US Pegasystems Inc 20230726 0 54.56 56.03 54.14 55.13 391400 55.13 up down incorrect
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20230726 0 10.35 10.35 10.35 10.35 600 10.35
PENN.US Penn National Gaming Inc 20230726 0 25.48 26.19 25.48 26.05 2585100 26.05 up up correct
PEP.US PepsiCo Inc 20230726 0 191.12 192.38 190.06 191.6 3898895 191.6 up up correct
PEPLU.US PepperLime Health Acquisition Corporation Unit 20230726 0 10.55 10.55 10.55 10.55 500 10.55
PERI.US Perion Network Ltd 20230726 0 34.28 34.55 33.91 34.5 349700 34.5 up up correct
PESI.US Perma 20230726 0 8.83 8.97 8.81 8.85 51800 8.85 up down incorrect
PETQ.US PetIQ Inc 20230726 0 16.21 16.47 16.16 16.28 124900 16.28 up up correct
PETS.US PetMed Express Inc 20230726 0 14.03 14.35 14.03 14.3 320650 13.9672 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20230726 0 2.09 2.11 2.006 2.09 14100 2.09
PETVW.US PetVivo Holdings Inc. Warrant 20230726 0 0.38 0.38 0.38 0.38 2 0.38
PETZ.US TDH Holdings Inc 20230726 0 1.24 1.36 1.23 1.33 32800 1.33 up up correct
PFALX.US PFALX 20230726 0 6.85 6.85 6.85 6.85 0 6.8008
PFBC.US Preferred Bank 20230726 0 65.72 67.08 65.42 66.22 93500 66.22 up down incorrect
PFC.US Premier Financial Corp 20230726 0 22.02 22.89 21.1575 22.13 447404 21.8067 up up correct
PFFLX.US PFFLX 20230726 0 6.85 6.85 6.85 6.85 0 6.8023
PFG.US Principal Financial Group Inc 20230726 0 82.72 84.48 82.72 84.1 966256 84.1 up up correct
PFIE.US Profire Energy Inc 20230726 0 1.4 1.4 1.28 1.32 61800 1.32 down down correct
PFIN.US P&F Industries Inc 20230726 0 7.2 7.95 7.2 7.6999 21631 7.6423 up up correct
PFIS.US Peoples Financial Services Corp 20230726 0 47.49 48.01 47.21 47.56 11800 47.56 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20230726 0 6.85 6.85 6.85 6.85 0 6.7982
PFLT.US PennantPark Floating Rate Capital Ltd 20230726 0 11 11.13 11 11.12 287966 11.0141 up up correct
PFMT.US Performant Financial Corporation 20230726 0 2.79 2.87 2.76 2.83 61500 2.83 up down incorrect
PFSW.US PFSweb Inc 20230726 0 4.64 4.7 4.59 4.6 42700 4.6 down down correct
PFTA.US Portage Fintech Acquisition Corp 20230726 0 10.36 10.39 10.36 10.39 2200 10.39 up up correct
PFTAU.US Portage Fintech Acquisition Corporation Unit 20230726 0 10.35 10.36 10.35 10.36 5500 10.36 up up correct
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20230726 0 0.0817 0.1111 0.0796 0.1111 1900 0.1111 up up correct
PFX.US Phenixfin Corporation 20230726 0 35.9105 35.9105 35.7503 35.7503 552 35.7503 down up incorrect
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20230726 0 21.05 21.05 21.05 21.05 0 21.05
PGC.US Peapack 20230726 0 30.31 31.19 30.25 30.88 128745 30.8272 up up correct
PGEN.US Precigen Inc 20230726 0 1.26 1.29 1.24 1.27 748400 1.27 up up correct
PGNY.US Progyny Inc 20230726 0 39.38 40.69 39.37 40.07 399400 40.07 up up correct
PGSS.US UN 20230726 0 10.72 10.72 10.72 10.72 0 10.72
PHAR.US Pharming Group NV 20230726 0 11.859 11.859 11.859 11.859 189 11.859
PHAT.US Phathom Pharmaceuticals Inc 20230726 0 13.74 14.13 13.73 14.06 103600 14.06 up down incorrect
PHIO.US Phio Pharmaceuticals Corp 20230726 0 2.78 2.8 2.71 2.76 13200 2.76 down up incorrect
PHUN.US Phunware Inc 20230726 0 0.416 0.42 0.373 0.413 6302300 0.413 down down correct
PHUNW.US Phunware Inc 20230726 0 0.165 0.2 0.141 0.2 3539 0.2 up down incorrect
PHVS.US Pharvaris N.V 20230726 0 18.47 18.47 15.6 17.27 72500 17.27 down down correct
PI.US Impinj Inc 20230726 0 80.56 80.58 78.11 78.61 824400 78.61 down down correct
PIIVX.US PIIVX 20230726 0 40.64 40.64 40.64 40.64 0 40.64
PINC.US Premier Inc 20230726 0 27.51 27.66 27.35 27.46 489154 27.46 down up incorrect
PIRS.US Pieris Pharmaceuticals Inc 20230726 0 0.213 0.22 0.208 0.215 638700 0.215 up up correct
PIXY.US ShiftPixy Inc 20230726 0 1.15 1.19 1.05 1.12 127600 1.12 down down correct
PKBK.US Parke Bancorp Inc 20230726 0 18.31 19.49 18.31 19.25 48300 19.25 up up correct
PKOH.US Park 20230726 0 18.32 19.22 18.32 19.13 37889 19.0084 up up correct
PLAB.US Photronics Inc 20230726 0 25.18 25.47 25.04 25.23 321000 25.23 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20230726 0 45.82 46.2 45.32 45.76 483500 45.76 down down correct
PLBC.US Plumas Bancorp 20230726 0 36.15 36.52 36 36.2 16406 35.9483 up up correct
PLBY.US PLBY Group Inc 20230726 0 1.8 2 1.79 1.99 3690300 1.99 up up correct
PLCE.US The Children's Place Inc 20230726 0 30.02 31.24 30.01 30.95 407200 30.95 up down incorrect
PLL.US Piedmont Lithium Inc 20230726 0 54.03 54.42 53.44 54.21 348400 54.21 up up correct
PLMI.US Plum Acquisition Corp. I 20230726 0 10.59 10.59 10.59 10.59 0 10.59
PLMIU.US Plum Acquisition Corp. I 20230726 0 10.62 10.62 10.62 10.62 500 10.62
PLMIW.US Plum Acquisition Corp. I 20230726 0 0.0511 0.0511 0.05 0.05 19821 0.05 down up incorrect
PLMR.US Palomar Holdings Inc 20230726 0 59.48 60.69 58.77 60.45 58100 60.45 up down incorrect
PLPC.US Preformed Line Products Company 20230726 0 177.72 177.72 173.27 176.2 8000 176.2 down up incorrect
PLRX.US Pliant Therapeutics Inc 20230726 0 18 18 17.08 17.15 473601 17.15 down down correct
PLSE.US Pulse Biosciences Inc 20230726 0 6.69 7.2 6.65 7.1 104700 7.1 up up correct
PLTK.US Playtika Holding Corp 20230726 0 12.2 12.28 12.14 12.26 833500 12.26 up up correct
PLUG.US Plug Power Inc 20230726 0 11.5 12.14 11.46 12.01 20041800 12.01 up up correct
PLUS.US ePlus inc 20230726 0 60.37 61.2 60 60.17 37800 60.17 down up incorrect
PLXS.US Plexus Corp 20230726 0 102.05 103.19 101.3 102.13 68300 102.13 up up correct
PLYA.US Playa Hotels & Resorts N.V 20230726 0 8 8.11 7.98 7.99 1574700 7.99 down down correct
PMAAX.US PMAAX 20230726 0 10.04 10.04 10.04 10.04 0 10.0099
PMCB.US PharmaCyte Biotech Inc. Common Stock 20230726 0 2.75 2.82 2.75 2.81 9100 2.81 up down incorrect
PMD.US Psychemedics Corporation 20230726 0 5 5.02 4.97 5 14200 5
PMFLX.US PMFLX 20230726 0 10.04 10.04 10.04 10.04 0 10.006
PMGMW.US Priveterra Acquisition Corp 20230726 0 0.0618 0.0618 0.0618 0.0618 400 0.0618
PMIFX.US PMIFX 20230726 0 8.09 8.09 8.09 8.09 0 7.9227
PMT.US PC 20230726 0 19.04 19.445 18.98 19.13 33238 19.13 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20230726 0 22.93 23.79 22.47 22.81 64400 22.81 down down correct
PMVP.US PMV Pharmaceuticals Inc 20230726 0 6.4 6.93 6.375 6.55 463500 6.55 up up correct
PNBK.US Patriot National Bancorp Inc 20230726 0 8.8 8.8 8.8 8.8 110 8.8
PNFP.US Pinnacle Financial Partners Inc 20230726 0 73.04 75.94 73.04 75.47 554562 75.2442 up down incorrect
PNFPP.US Pinnacle Financial Partners Inc 20230726 0 23.34 23.65 23.3 23.36 12400 22.9063 up up correct
PNNT.US PennantPark Investment Corporation 20230726 0 6.43 6.53 6.42 6.49 377600 6.49 up up correct
PNRG.US PrimeEnergy Resources Corporation 20230726 0 95.5 95.5 94.66 94.66 1400 94.66 down down correct
PNT.US POINT Biopharma Global Inc 20230726 0 8.98 9.125 8.77 8.85 340100 8.85 down down correct
PNTG.US The Pennant Group Inc 20230726 0 11.23 11.535 11.03 11.09 106100 11.09 down down correct
POAI.US Predictive Oncology Inc 20230726 0 4.78 5.44 4.76 5.26 72400 5.26 up down incorrect
PODD.US Insulet Corporation 20230726 0 280.44 283.07 278.95 280.87 305800 280.87 up up correct
POLA.US Polar Power Inc 20230726 0 1.31 1.34 1.28 1.31 37900 1.31
POOL.US Pool Corporation 20230726 0 378.4 390.66 376 387.78 603820 386.6757 up up correct
POWI.US Power Integrations Inc 20230726 0 91.72 92.1 90.42 91.34 234086 91.34 down up incorrect
POWL.US Powell Industries Inc 20230726 0 60.35 61.24 59.53 60.95 60585 60.7521 up up correct
POWW.US AMMO Inc 20230726 0 2.04 2.15 2.04 2.12 484800 2.12 up up correct
POWWP.US AMMO Inc 20230726 0 23.75 23.79 23.35 23.74 4300 23.74 down down correct
PPBI.US Pacific Premier Bancorp Inc 20230726 0 24.38 25.32 24.26 25.19 667373 24.8627 up up correct
PPBT.US Purple Biotech Ltd 20230726 0 1.21 1.21 1.18 1.18 60900 1.18 down down correct
PPC.US Pilgrim's Pride Corporation 20230726 0 24.15 24.46 24.14 24.19 1117600 24.19 up down incorrect
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20230726 0 10.84 11.8 10.8 10.8 6400 10.8 down down correct
PPHPU.US PHP Ventures Acquisition Corp. Units 20230726 0 10.75 10.75 10.75 10.75 0 10.75
PPIH.US Perma 20230726 0 8.29 8.5 7.77 8.17 26800 8.17 down down correct
PPSI.US Pioneer Power Solutions Inc 20230726 0 7.57 7.95 7.5 7.65 105000 7.65 up up correct
PPTA.US Midas Gold Corp. 20230726 0 3.62 3.69 3.51 3.68 190300 3.68 up up correct
PRAA.US PRA Group Inc 20230726 0 24.09 24.69 24.08 24.37 188100 24.37 up down incorrect
PRAX.US Praxis Precision Medicines Inc 20230726 0 0.99 0.99 0.92 0.928 234200 0.928 down down correct
PRCH.US Porch Group Inc 20230726 0 1.22 1.25 1.185 1.2 1218600 1.2 down up incorrect
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20230726 0 35.99 38.21 35.46 37.835 628000 37.835 up up correct
PRDEX.US PREDEX Funds 20230726 0 27.39 27.39 27.39 27.39 0 27.39
PRDO.US Perdoceo Education Corporation 20230726 0 13.03 13.17 13 13.03 249784 13.03
PRFT.US Perficient Inc 20230726 0 92.52 93.64 89.63 90.6 249100 90.6 down down correct
PRFX.US PainReform Ltd 20230726 0 7.43 7.63 7 7.1 129000 7.1 down down correct
PRGS.US Progress Software Corporation 20230726 0 58.22 58.91 57.82 58.52 281100 58.52 up up correct
PRIM.US Primoris Services Corporation 20230726 0 30.96 31.6 30.96 31.47 196080 31.47 up down incorrect
PRIVX.US Sharespost 100 Fund 20230726 0 40.04 40.04 40.04 40.04 0 40.04
PRLD.US Prelude Therapeutics Incorporated 20230726 0 4.11 4.24 4.07 4.12 40900 4.12 up up correct
PRLVX.US PRLVX 20230726 0 39.46 39.46 39.46 39.46 0 39.46
PROC.US Procaps Group S.A. Ordinary Shares 20230726 0 4.15 4.15 3.961 4.01 6500 4.01 down down correct
PROCW.US Procaps Group S.A. Warrants 20230726 0 0.068 0.075 0.06 0.0618 1057656 0.0618 down down correct
PROF.US Profound Medical Corp 20230726 0 12.625 12.98 12.37 12.55 17100 12.55 down down correct
PROV.US Provident Financial Holdings Inc 20230726 0 13.53 14.6 13.4 14.39 13732 14.2439 up up correct
PRPH.US ProPhase Labs Inc 20230726 0 7.03 7.3 7.03 7.28 19200 7.28 up up correct
PRPL.US Purple Innovation Inc 20230726 0 2.94 3.19 2.935 3.18 864400 3.18 up up correct
PRPO.US Precipio Inc 20230726 0 0.33 0.33 0.321 0.329 70600 0.329 down down correct
PRQR.US ProQR Therapeutics N.V 20230726 0 1.63 1.64 1.59 1.6 191600 1.6 down up incorrect
PRSR.US Prospector Capital Corp 20230726 0 10.55 10.56 10.53 10.56 8000 10.56 up up correct
PRSRU.US Prospector Capital Corp 20230726 0 10.56 10.56 10.56 10.56 91 10.56
PRSRW.US Prospector Capital Corp 20230726 0 0.105 0.1075 0.1 0.1075 5861 0.1075 up down incorrect
PRTA.US Prothena Corporation plc 20230726 0 64.04 64.12 61.17 62.31 455600 62.31 down up incorrect
PRTC.US PureTech Health plc 20230726 0 28.6 28.6 28.6 28.6 11 28.6
PRTG.US Portage Biotech Inc 20230726 0 2.91 3.08 2.67 3.06 68500 3.06 up up correct
PRTH.US Priority Technology Holdings Inc 20230726 0 4.06 4.25 4.02 4.25 12500 4.25 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20230726 0 2.18 2.19 2.17 2.18 202379 2.18
PRTS.US CarParts.com Inc 20230726 0 4.94 5.06 4.88 5.03 758800 5.03 up up correct
PRVA.US Privia Health Group Inc 20230726 0 26.74 27.26 26.69 27.01 519600 27.01 up up correct
PSA.US PQ 20230726 0 18.25 18.36 18.2 18.2 6336 18.2 down down correct
PSEC.US Prospect Capital Corporation 20230726 0 6.54 6.59 6.51 6.57 1161700 6.57 up up correct
PSHG.US Performance Shipping Inc 20230726 0 0.83 0.85 0.82 0.84 29600 0.84 up up correct
PSMT.US PriceSmart Inc 20230726 0 79.19 79.65 78.91 79.22 124525 78.749 up up correct
PSNL.US Personalis Inc 20230726 0 2.14 2.24 2.13 2.23 98300 2.23 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20230726 0 17.1 17.1 17.1 17.1 0 17.1
PSTV.US Plus Therapeutics Inc 20230726 0 2.3 2.73 2.23 2.66 118300 2.66 up down incorrect
PSTX.US Poseida Therapeutics Inc 20230726 0 1.69 1.74 1.65 1.715 433975 1.715 up up correct
PT.US Pintec Technology Holdings Limited 20230726 0 1.16 1.26 1.14 1.18 304900 1.18 up up correct
PTC.US PTC Inc 20230726 0 144 144.24 142.81 144.19 915000 144.19 up up correct
PTCT.US PTC Therapeutics Inc 20230726 0 38.93 40.23 38.6 39.92 583100 39.92 up up correct
PTDEX.US PREDEX 20230726 0 27.53 27.53 27.53 27.53 0 27.53
PTE.US PolarityTE Inc 20230726 0 0.095 0.1 0.085 0.1 45967 0.1 up up correct
PTEN.US Patterson 20230726 0 15.05 15.49 15.01 15.4 3461100 15.4 up up correct
PTGX.US Protagonist Therapeutics Inc 20230726 0 19.34 19.68 19.1 19.13 618700 19.13 down up incorrect
PTIX.US Protagenic Therapeutics Inc 20230726 0 2.06 2.06 2.06 2.06 600 2.06
PTLO.US Portillo's Inc. Class A Common Stock 20230726 0 23.53 23.66 23.19 23.5 390800 23.5 down down correct
PTMN.US Portman Ridge Finance Corporation 20230726 0 20.43 20.79 20.39 20.45 13700 19.767 up up correct
PTON.US Peloton Interactive Inc 20230726 0 8.6 8.84 8.5 8.76 6450100 8.76 up up correct
PTPI.US Petros Pharmaceuticals Inc 20230726 0 3.87 4.29 3.8 4.15 158500 4.15 up up correct
PTRS.US Partners Bancorp 20230726 0 7 7.1 6.95 7.1 6006 7.0615 up down incorrect
PTSI.US P.A.M. Transportation Services Inc 20230726 0 25.7 26.12 25.34 25.75 10900 25.75 up down incorrect
PTVE.US Pactiv Evergreen Inc 20230726 0 8.59 8.68 8.44 8.54 132600 8.54 down up incorrect
PUBM.US PubMatic Inc 20230726 0 18.57 18.84 18.345 18.58 168500 18.58 up up correct
PUCK.US Goal Acquisitions Corp 20230726 0 10.437 10.437 10.437 10.437 4 10.437
PUCKU.US Goal Acquisitions Corp 20230726 0 10.45 10.45 10.45 10.45 200 10.45
PUCKW.US Goal Acquisitions Corp 20230726 0 0.0273 0.0273 0.0221 0.0223 6237 0.0223 down down correct
PULM.US Pulmatrix Inc 20230726 0 2.68 2.68 2.61 2.65 8800 2.65 down down correct
PUYI.US Puyi Inc 20230726 0 5.98 5.98 5.98 5.98 300 5.98
PVBC.US Provident Bancorp Inc 20230726 0 9.5 9.6 9.28 9.6 23100 9.6 up down incorrect
PWDEX.US PREDEX 20230726 0 27.53 27.53 27.53 27.53 0 27.53
PWFL.US PowerFleet Inc 20230726 0 2.9 2.9 2.76 2.8 37800 2.8 down down correct
PWOD.US Penns Woods Bancorp Inc 20230726 0 26.82 27.59 26.24 27.08 12386 27.08 up down incorrect
PWP.US Perella Weinberg Partners 20230726 0 10.38 10.49 10.2 10.22 197100 10.22 down up incorrect
PXLW.US Pixelworks Inc 20230726 0 1.65 1.68 1.65 1.67 63000 1.67 up up correct
PXS.US Pyxis Tankers Inc 20230726 0 3.769 3.77 3.69 3.71 33800 3.71 down down correct
PXSAP.US Pyxis Tankers Inc 20230726 0 23.133 23.133 23.125 23.125 200 22.964 down down correct
PXSAW.US Pyxis Tankers Inc 20230726 0 1.13 1.13 1.13 1.13 124 1.13
PYCR.US Paycor HCM Inc. Common Stock 20230726 0 26.16 26.43 25.645 25.84 262700 25.84 down down correct
PYPD.US PolyPid Ltd 20230726 0 0.34 0.345 0.34 0.342 9400 0.342 up up correct
PYPL.US PayPal Holdings Inc 20230726 0 72.89 73.76 72.41 73.43 11332500 73.43 up down incorrect
PYR.US PyroGenesis Canada Inc 20230726 0 0.627 0.64 0.622 0.628 20600 0.628 up down incorrect
PYXS.US Pyxis Oncology Inc. 20230726 0 2.45 2.53 2.441 2.5 120600 2.5 up down incorrect
PZZA.US Papa John's International Inc 20230726 0 83.43 85.59 83.23 85.41 740022 84.9333 up up correct
QCOM.US QUALCOMM Incorporated 20230726 0 123.2 125.24 122.34 124.02 5291800 124.02 up up correct
QCRH.US QCR Holdings Inc 20230726 0 48.79 50.38 48.79 49.78 103081 49.78 up down incorrect
QDEL.US Quidel Corporation 20230726 0 88.74 88.74 87.51 88.26 337100 88.26 down down correct
QFIN.US 360 DigiTech Inc 20230726 0 19.05 19.6899 19.05 19.32 712262 19.32 up up correct
QH.US Quhuo Limited 20230726 0 1.94 2.06 1.9 2.03 101600 2.03 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20230726 0 5.19 5.27 5.16 5.2 77900 5.2 up down incorrect
QIWI.US QIWI plc 20230726 0 5.67 5.67 5.67 5.67 1 5.67
QLGN.US Qualigen Therapeutics Inc 20230726 0 0.99 1.08 0.99 1.067 38700 1.067 up up correct
QLI.US Qilian International Holding Group Limited 20230726 0 0.869 0.869 0.869 0.869 300 0.869
QLYS.US Qualys Inc 20230726 0 134.56 139.2 133.58 139 521900 139 up down incorrect
QMCO.US Quantum Corporation 20230726 0 1.08 1.1 1.07 1.08 168300 1.08
QNRX.US Quoin Pharmaceuticals Ltd DRC 20230726 0 7.75 8.05 6.89 7.53 117400 7.53 down down correct
QNST.US QuinStreet Inc 20230726 0 9.03 9.27 8.98 9.25 247900 9.25 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20230726 0 24.61 24.7 24.44 24.54 88600 24.54 down down correct
QRHC.US Quest Resource Holding Corporation 20230726 0 6.84 6.98 6.84 6.95 28900 6.95 up up correct
QRTEA.US Qurate Retail Inc 20230726 0 1.02 1.0699 1 1.04 2320599 1.04 up up correct
QRTEB.US Qurate Retail Inc 20230726 0 8.17 8.22 7.86 7.86 1765 7.86 down down correct
QRTEP.US Qurate Retail Inc 20230726 0 34.36 34.692 34 34.38 15400 34.38 up up correct
QRVO.US Qorvo Inc 20230726 0 105.76 107.76 105.33 106.97 1112100 106.97 up down incorrect
QSI.US Quantum 20230726 0 3 3.13 2.94 3.07 4005300 3.07 up down incorrect
QSIAW.US Quantum 20230726 0 0.5718 0.5718 0.5718 0.5718 150 0.5718
QTRX.US Quanterix Corporation 20230726 0 23.25 23.78 23.18 23.48 215600 23.48 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20230726 0 1.23 1.26 1.2 1.24 1653600 1.24 up up correct
QUIK.US QuickLogic Corporation 20230726 0 8.6 8.72 8.37 8.49 49300 8.49 down down correct
QURE.US uniQure N.V 20230726 0 9.51 9.6 9.395 9.5 581000 9.5 down down correct
RADI.US Radius Global Infrastructure Inc 20230726 0 14.91 14.92 14.9 14.9 399700 14.9 down down correct
RAIL.US FreightCar America Inc 20230726 0 2.78 2.84 2.77 2.78 46200 2.78
RAIN.US Rain Therapeutics Inc 20230726 0 1.33 1.37 1.318 1.36 150100 1.36 up up correct
RAND.US Rand Capital Corporation 20230726 0 13.5202 13.5202 13.5202 13.5202 12 13.5202
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20230726 0 4.09 4.29 4.09 4.29 28700 4.29 up up correct
RAPT.US RAPT Therapeutics Inc 20230726 0 23.09 24.15 22.64 24.02 515800 24.02 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20230726 0 41.44 42.28 41.05 42.14 520100 42.14 up up correct
RAVE.US RAVE Restaurant Group Inc 20230726 0 2.25 2.33 2.24 2.3 83100 2.3 up up correct
RBB.US RBB Bancorp 20230726 0 14.75 15.403 14.54 15.17 41200 15.005 up down incorrect
RBBN.US Ribbon Communications Inc 20230726 0 3.46 3.5 3.4 3.44 637300 3.44 down down correct
RBCAA.US Republic Bancorp Inc 20230726 0 45.13 45.57 44.05 45.32 38200 45.32 up up correct
RBCN.US Rubicon Technology Inc 20230726 0 1.47 1.47 1.45 1.45 1000 1.45 down down correct
RBKB.US Rhinebeck Bancorp Inc 20230726 0 6.755 6.755 6.755 6.755 200 6.755
RCAT.US Red Cat Holdings Inc 20230726 0 1.1 1.17 1.09 1.17 132000 1.17 up up correct
RCEL.US AVITA Medical Inc 20230726 0 17.9 18.63 17.83 18.52 152800 18.52 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20230726 0 9.73 9.73 9.73 9.73 0 9.73
RCICX.US Resource Credit Income Fund Class C 20230726 0 9.84 9.84 9.84 9.84 0 9.84
RCIIX.US Resource Credit Income Fund Class I Shar 20230726 0 9.74 9.74 9.74 9.74 0 9.74
RCILX.US RCILX 20230726 0 9.73 9.73 9.73 9.73 0 9.73
RCIWX.US Resource Credit Income Fund Class W Shar 20230726 0 9.72 9.72 9.72 9.72 0 9.72
RCKT.US Rocket Pharmaceuticals Inc 20230726 0 17.36 17.49 17.125 17.32 479900 17.32 down down correct
RCKY.US Rocky Brands Inc 20230726 0 22.09 22.77 22.09 22.5 18596 22.5 up up correct
RCLF.US Rosecliff Acquisition Corp I 20230726 0 10.671 10.791 10.65 10.69 11400 10.69 up up correct
RCLFU.US Rosecliff Acquisition Corp I 20230726 0 10.61 10.61 10.61 10.61 0 10.61
RCLFW.US Rosecliff Acquisition Corp I 20230726 0 0.0832 0.122 0.075 0.08 16332 0.08 down down correct
RCM.US R1 RCM Inc 20230726 0 15.98 16.8 15.92 16.66 3187753 16.66 up up correct
RCMT.US RCM Technologies Inc 20230726 0 19.65 19.94 19.54 19.69 45900 19.69 up up correct
RCON.US Recon Technology Ltd 20230726 0 0.38 0.4 0.38 0.38 68600 0.38
RCRT.US Recruiter.com Group Inc. Common Stock 20230726 0 0.1922 0.2267 0.1922 0.2055 145943 3.0825 up up correct
RCRTW.US Recruiter.com Group Inc. Warrant 20230726 0 0.0389 0.0389 0.0389 0.0389 500 0.0389
RDCM.US RADCOM Ltd 20230726 0 9.45 9.66 9.41 9.65 5800 9.65 up up correct
RDFN.US Redfin Corporation 20230726 0 15.06 15.782 14.94 15.05 2993600 15.05 down down correct
RDHL.US RedHill Biopharma Ltd 20230726 0 1.3 1.39 1.29 1.34 156400 1.34 up up correct
RDI.US Reading International Inc 20230726 0 2.62 2.74 2.59 2.7 18700 2.7 up up correct
RDIB.US Reading International Inc 20230726 0 20.19 20.37 19.3 20 4646 20 down up incorrect
RDNT.US RadNet Inc 20230726 0 33.85 34.4 32.93 33.01 565400 33.01 down down correct
RDVT.US Red Violet Inc 20230726 0 20.9 20.9 20.52 20.53 5500 20.53 down down correct
RDWR.US Radware Ltd 20230726 0 18.93 19.2 18.8 18.88 87900 18.88 down up incorrect
REAL.US The RealReal Inc 20230726 0 2.44 2.69 2.44 2.54 3126400 2.54 up down incorrect
REAX.US The Real Brokerage Inc. Common Shares 20230726 0 1.75 1.77 1.713 1.73 22500 1.73 down down correct
REE.US REE Automotive Ltd. 20230726 0 0.343 0.362 0.324 0.34 493900 0.34 down down correct
REED.US Reed's Inc 20230726 0 2.85 2.995 2.3 2.88 13072 2.88 up down incorrect
REFR.US Research Frontiers Incorporated 20230726 0 1.58 1.64 1.52 1.57 48800 1.57 down down correct
REG.US Regency Centers Corporation 20230726 0 65.47 66.04 65.19 65.92 691500 65.92 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20230726 0 729.88 733.21 724.26 730.96 399300 730.96 up up correct
REKR.US Rekor Systems Inc 20230726 0 2.9 2.92 2.71 2.83 283900 2.83 down down correct
RELI.US Reliance Global Group Inc 20230726 0 3.6 3.675 3.58 3.584 10000 3.584 down up incorrect
RELIW.US Reliance Global Group Inc 20230726 0 0.1535 0.1535 0.141 0.1414 601 0.1414 down up incorrect
RELL.US Richardson Electronics Ltd 20230726 0 14.53 14.76 14.25 14.28 204695 14.215 down down correct
RELY.US Remitly Global Inc. Common Stock 20230726 0 19.51 19.58 19.18 19.48 603500 19.48 down down correct
REPL.US Replimune Group Inc 20230726 0 20.24 20.75 19.99 20.72 556700 20.72 up up correct
RETA.US Reata Pharmaceuticals Inc 20230726 0 106.25 107.705 104.5 106.09 640800 106.09 down down correct
RETO.US ReTo Eco 20230726 0 1.98 2.12 1.96 2.1 3226400 2.1 up down incorrect
REYN.US Reynolds Consumer Products Inc 20230726 0 27.85 28.33 27.85 27.89 574500 27.6625 up up correct
RFIL.US RF Industries Ltd 20230726 0 3.76 3.77 3.72 3.77 1100 3.77 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20230726 0 16.85 17.45 16.8 17.45 500 17.45 up up correct
RGCO.US RGC Resources Inc 20230726 0 20.47 20.85 20.05 20.11 20700 20.11 down down correct
RGEN.US Repligen Corporation 20230726 0 173.55 176.72 170.98 176.02 620100 176.02 up down incorrect
RGLD.US Royal Gold Inc 20230726 0 122.87 123.05 121.55 122.36 345900 122.36 down down correct
RGLS.US Regulus Therapeutics Inc 20230726 0 1.33 1.37 1.28 1.34 12300 1.34 up up correct
RGNX.US REGENXBIO Inc 20230726 0 17.69 18.22 17.555 18.19 258900 18.19 up up correct
RGP.US Resources Connection Inc 20230726 0 16.62 16.87 16.29 16.31 327400 16.1632 down down correct
RIBT.US RiceBran Technologies 20230726 0 0.95 0.97 0.91 0.94 21600 0.94 down down correct
RICK.US RCI Hospitality Holdings Inc 20230726 0 71.11 72 70.19 71.03 34200 71.03 down down correct
RIDE.US Lordstown Motors Corp 20230726 0 3.065 3.19 3 3.1 121479 3.1 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20230726 0 1.26 1.3 1.24 1.27 1528800 1.27 up up correct
RILY.US B. Riley Financial Inc 20230726 0 55.99 59.515 54.77 59.13 1626295 58.016 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20230726 0 21.82 22.6 21.76 22.47 27200 22.47 up up correct
RILYM.US RILYM 20230726 0 23.325 23.64 23.28 23.56 25100 23.56 up down incorrect
RILYN.US B. Riley Financial Inc 20230726 0 21.55 22.62 21.5 22.61 787300 22.61 up up correct
RILYP.US B. Riley Financial Inc 20230726 0 20.8 21.62 20.7 21.24 7200 21.24 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20230726 0 20.39 20.77 20.02 20.6 12000 20.6 up down incorrect
RIOT.US Riot Blockchain Inc 20230726 0 18.03 18.585 17.71 18.45 16412300 18.45 up down incorrect
RIVN.US Rivian Automotive Inc. Class A Common Stock 20230726 0 25.5 27.62 25.45 27.15 73715900 27.15 up down incorrect
RKDA.US Arcadia Biosciences Inc 20230726 0 5.01 5.2 5.01 5.04 12700 5.04 up up correct
RKLB.US Rocket Lab USA Inc. 20230726 0 7.5 7.53 6.98 7.14 7082600 7.14 down down correct
RLAY.US Relay Therapeutics Inc 20230726 0 11.94 12.11 11.76 12.08 731200 12.08 up up correct
RLMD.US Relmada Therapeutics Inc 20230726 0 2.6 2.62 2.45 2.55 68755 2.55 down down correct
RLYB.US Rallybio Corporation Common Stock 20230726 0 5.93 6.265 5.88 5.91 53600 5.91 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20230726 0 11.89 12 11.79 11.82 2700 11.82 down up incorrect
RMBL.US RumbleON Inc 20230726 0 9.98 10.84 9.97 10.46 392400 10.46 up up correct
RMBS.US Rambus Inc 20230726 0 59.84 60.23 58.42 59.25 599800 59.25 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20230726 0 5.58 5.93 5.58 5.79 11200 5.79 up down incorrect
RMGC.US RMG Acquisition Corp. III 20230726 0 11.189 11.19 11.15 11.153 5100 11.153 down down correct
RMGCU.US RMG Acquisition Corp. III 20230726 0 11.08 11.08 11.08 11.08 0 11.08
RMGCW.US RMG Acquisition Corp. III 20230726 0 0.075 0.08 0.075 0.08 25100 0.08 up up correct
RMNI.US Rimini Street Inc 20230726 0 3.07 3.08 2.685 2.795 3019700 2.795 down down correct
RMR.US The RMR Group Inc 20230726 0 23.55 24.26 23.4 24.21 136200 24.21 up up correct
RMTI.US Rockwell Medical Inc 20230726 0 3.44 3.7 3.4 3.54 1188200 3.54 up up correct
RNA.US Avidity Biosciences Inc 20230726 0 9.16 9.33 8.86 9.31 1536119 9.31 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20230726 0 2.33 2.36 2.28 2.3 26100 2.3 down down correct
RNLX.US Renalytix Plc 20230726 0 3.24 3.3 3.102 3.16 106000 3.16 down down correct
RNST.US Renasant Corporation 20230726 0 30.89 31.64 30.44 31.55 341300 31.55 up down incorrect
RNW.US Renew Energy Global PLC 20230726 0 5.96 6.09 5.96 6.07 601800 6.07 up down incorrect
RNWWW.US ReNew Energy Global plc Warrant 20230726 0 0.985 0.985 0.975 0.975 4000 0.975 down down correct
RNXT.US RenovoRx Inc. Common Stock 20230726 0 1.9 1.98 1.9 1.93 33800 1.93 up up correct
ROAD.US Construction Partners Inc 20230726 0 28.76 29.12 28.519 28.79 185100 28.79 up up correct
ROCK.US Gibraltar Industries Inc 20230726 0 62.68 63.76 62.68 63.58 70700 63.58 up up correct
ROIC.US Retail Opportunity Investments Corp 20230726 0 14.59 14.72 14.36 14.68 1311600 14.68 up down incorrect
ROIV.US Roivant Sciences Ltd. Common Shares 20230726 0 10.75 10.99 10.73 10.93 2142100 10.93 up up correct
ROIVW.US Roivant Sciences Ltd. Warrant 20230726 0 2.8003 2.8003 2.71 2.76 3949 2.76 down up incorrect
ROKU.US Roku Inc 20230726 0 70.3 72.99 70 71.47 5801900 71.47 up up correct
ROOT.US Root Inc 20230726 0 10.1 10.5 9.82 10.08 105562 10.08 down down correct
ROST.US Ross Stores Inc 20230726 0 112.26 113.55 112.11 113.48 1326084 113.48 up up correct
ROVR.US Rover Group Inc 20230726 0 5.27 5.4 5.23 5.38 931600 5.38 up up correct
RPAY.US Repay Holdings Corporation 20230726 0 8.12 8.23 8.07 8.17 348400 8.17 up up correct
RPD.US Rapid7 Inc 20230726 0 46.18 46.63 45.07 45.91 1189500 45.91 down down correct
RPHM.US Reneo Pharmaceuticals Inc 20230726 0 6.01 6.35 5.85 5.97 148400 5.97 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20230726 0 1 1.05 0.99 1.04 8900 1.04 up up correct
RPRX.US Royalty Pharma plc 20230726 0 31.12 31.35 30.9337 31.22 1594073 31.0097 up up correct
RPTX.US Repare Therapeutics Inc 20230726 0 10.15 10.16 9.65 9.75 66700 9.75 down up incorrect
RRBI.US Red River Bancshares Inc 20230726 0 49.819 50.5 49.819 50.5 5200 50.5 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20230726 0 14.24 14.57 14.19 14.34 91000 14.34 up up correct
RRR.US Red Rock Resorts Inc 20230726 0 50.82 51.355 50.4 50.68 232000 50.68 down down correct
RSLS.US ReShape Lifesciences Inc 20230726 0 1.362 1.475 1.36 1.4443 38999 1.4443 up up correct
RSSS.US Research Solutions Inc 20230726 0 2.05 2.07 2.05 2.07 1700 2.07 up up correct
RSVR.US Reservoir Media Inc 20230726 0 5.44 5.55 5.41 5.53 63800 5.53 up up correct
RSVRW.US Reservoir Media Management Inc 20230726 0 1.35 1.35 1.35 1.35 100 1.35
RUBY.US Rubius Therapeutics Inc 20230726 0 0.018 0.022 0.018 0.02 113508 0.02 up up correct
RUN.US Sunrun Inc 20230726 0 19.27 20.38 19.1 20.16 11288400 20.16 up up correct
RUSHA.US Rush Enterprises Inc 20230726 0 65 69.45 64.52 65.25 505700 65.25 up up correct
RUSHB.US Rush Enterprises Inc 20230726 0 75.05 75.08 70.55 70.64 26900 70.64 down up incorrect
RVMD.US Revolution Medicines Inc 20230726 0 25.53 25.685 24.99 25.31 780400 25.31 down up incorrect
RVNC.US Revance Therapeutics Inc 20230726 0 22.62 23.54 22.404 23.29 960800 23.29 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20230726 0 4.18 4.47 3.92 3.99 186100 3.99 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20230726 0 1.2 1.2 1.12 1.12 15962 1.12 down down correct
RVSB.US Riverview Bancorp Inc 20230726 0 5.56 5.66 5.03 5.59 30200 5.59 up down incorrect
RWAY.US Runway Growth Finance Corp. Common Stock 20230726 0 12.52 12.95 12.4897 12.91 137633 12.4813 up up correct
RWLK.US ReWalk Robotics Ltd 20230726 0 0.74 0.755 0.73 0.73 68500 0.73 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20230726 0 14.41 14.57 13.11 13.63 8137300 13.63 down down correct
RXST.US RxSight Inc. Common Stock 20230726 0 30.89 31.92 30.89 31.84 226000 31.84 up up correct
RXT.US Rackspace Technology Inc 20230726 0 2.41 2.53 2.35 2.41 1234273 2.41
RYAAY.US Ryanair Holdings plc 20230726 0 101.77 103.11 101.77 102.18 790000 102.18 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20230726 0 17.64 17.93 17.47 17.64 724800 17.64
RZB.US Reinsurance Group of America Incorporated 20230726 0 25.47 25.62 25.3 25.32 28800 25.32 down up incorrect
RZLT.US Rezolute Inc 20230726 0 1.8 1.86 1.775 1.85 25500 1.85 up up correct
SABR.US Sabre Corporation 20230726 0 3.98 4.18 3.96 4.08 5310400 4.08 up down incorrect
SABRP.US Sabre Corporation 20230726 0 60.49 60.92 58.49 59.59 9200 58.4046 down up incorrect
SABS.US SAB Biotherapeutics Inc 20230726 0 0.796 0.85 0.744 0.839 9600 0.839 up up correct
SABSW.US SAB Biotherapeutics Inc 20230726 0 0.085 0.09 0.085 0.09 7498 0.09 up up correct
SAFT.US Safety Insurance Group Inc 20230726 0 70.11 71.35 70.11 71.22 54030 71.22 up up correct
SAGE.US Sage Therapeutics Inc 20230726 0 41.36 41.67 35.65 36.205 3802900 36.205 down down correct
SAIA.US Saia Inc 20230726 0 395.76 419.76 395.76 418.19 747700 418.19 up up correct
SAL.US Salisbury Bancorp Inc 20230726 0 27.25 28.14 27.25 27.99 1900 27.99 up up correct
SALM.US Salem Media Group Inc 20230726 0 0.97 1 0.95 0.9697 43536 0.9697 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20230726 0 21.41 21.96 21.03 21.6 12700 21.6 up up correct
SANA.US Sana Biotechnology Inc 20230726 0 5.89 6.02 5.86 5.94 536526 5.94 up up correct
SANM.US Sanmina Corporation 20230726 0 59.45 60.19 58.79 59.47 180900 59.47 up up correct
SANW.US S&W Seed Company 20230726 0 1.2 1.24 1.2 1.22 52700 1.22 up up correct
SASR.US Sandy Spring Bancorp Inc 20230726 0 24.43 25.24 24.43 25.14 251446 24.7977 up up correct
SATS.US EchoStar Corporation 20230726 0 19.13 19.25 18.8 19.06 590900 19.06 down up incorrect
SAVA.US Cassava Sciences Inc 20230726 0 20.25 20.42 19.93 20.04 740600 20.04 down down correct
SBAC.US SBA Communications Corporation 20230726 0 220 228.52 220 226.4 1460984 225.5177 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20230726 0 26.5 27.22 26.5 27.01 461300 27.01 up up correct
SBET.US Sharplink Gaming Ltd 20230726 0 2.9 2.96 2.9 2.96 900 2.96 up up correct
SBFG.US SB Financial Group Inc 20230726 0 13.56 14.34 13.367 14.34 10291 14.2068 up up correct
SBGI.US Sinclair Broadcast Group Inc 20230726 0 13.9 14.15 13.84 13.995 528790 13.995 up up correct
SBLK.US Star Bulk Carriers Corp 20230726 0 17.49 17.61 17.35 17.58 668642 17.197 up up correct
SBNY.US Signature Bank 20230726 0 0.11 0.12 0.085 0.085 266080 0.085 down down correct
SBRA.US Sabra Health Care REIT Inc 20230726 0 13.07 13.16 12.95 13.13 2013860 12.8134 up up correct
SBSI.US Southside Bancshares Inc 20230726 0 30.64 33.51 30.625 33.48 210923 33.1105 up down incorrect
SBT.US Sterling Bancorp Inc. (Southfield MI) 20230726 0 5.74 5.74 5.62 5.69 631000 5.69 down down correct
SBUX.US Starbucks Corporation 20230726 0 102.2142 102.67 101.3015 101.73 6568346 101.1904 down down correct
SCHL.US Scholastic Corporation 20230726 0 42.85 44.3 42.64 43.8 233900 43.8 up down incorrect
SCHN.US Schnitzer Steel Industries Inc 20230726 0 30.82 33.71 30.82 33.06 240600 33.06 up down incorrect
SCKT.US Socket Mobile Inc 20230726 0 1.51 1.54 1.49 1.52 9800 1.52 up down incorrect
SCOR.US comScore Inc 20230726 0 0.7 0.88 0.7 0.75 759700 0.75 up up correct
SCPH.US scPharmaceuticals Inc 20230726 0 8.2 8.22 8.08 8.14 156800 8.14 down down correct
SCPL.US SciPlay Corporation 20230726 0 19.6 19.74 19.495 19.61 149100 19.61 up up correct
SCPS.US Scopus BioPharma Inc 20230726 0 0.045 0.045 0.045 0.045 4100 0.045
SCSC.US ScanSource Inc 20230726 0 30.57 30.79 29.89 30.61 87400 30.61 up up correct
SCVL.US Shoe Carnival Inc 20230726 0 24.43 25.9 24.43 25.88 351300 25.88 up up correct
SCWX.US SecureWorks Corp 20230726 0 7.26 7.55 7.26 7.54 29300 7.54 up up correct
SCYX.US SCYNEXIS Inc 20230726 0 2.78 2.865 2.71 2.83 65500 2.83 up up correct
SDAC.US Sustainable Development Acquisition I Corp 20230726 0 10.4 10.4 10.4 10.4 0 10.4
SDACU.US Sustainable Development Acquisition I Corp 20230726 0 10.375 10.375 10.375 10.375 0 10.375
SDC.US SmileDirectClub Inc 20230726 0 0.63 0.67 0.623 0.653 1362900 0.653 up up correct
SDGR.US Schrödinger Inc 20230726 0 48.37 49.85 48.01 48.55 874100 48.55 up down incorrect
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20230726 0 8.33 9.689 8.33 9.59 683900 9.59 up up correct
SEAC.US SeaChange International Inc 20230726 0 7.87 7.97 7.87 7.93 25200 7.93 up up correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20230726 0 8.18 8.25 8.07 8.13 369300 8.13 down down correct
SEATW.US Vivid Seats Inc. Warrant 20230726 0 1.97 1.97 1.97 1.97 0 1.97
SECO.US Secoo Holding Limited 20230726 0 0.811 0.835 0.782 0.782 73300 0.782 down down correct
SEDG.US SolarEdge Technologies Inc 20230726 0 249.25 253.87 242.15 244.26 2043100 244.26 down down correct
SEED.US Origin Agritech Limited 20230726 0 3.97 4.05 3.93 4 7000 4 up up correct
SEEL.US Seelos Therapeutics Inc 20230726 0 1.29 1.35 1.26 1.35 558400 1.35 up down incorrect
SEER.US Seer Inc 20230726 0 4.83 5.1 4.83 5.02 90928 5.02 up up correct
SEIC.US SEI Investments Company 20230726 0 63.64 64.05 62.09 63.85 664200 63.85 up down incorrect
SELB.US Selecta Biosciences Inc 20230726 0 1.07 1.09 1.045 1.08 426000 1.08 up up correct
SELF.US Global Self Storage Inc 20230726 0 5.01 5.11 4.98 5.05 45100 5.05 up up correct
SENEA.US Seneca Foods Corporation 20230726 0 35.78 35.78 33.43 35.29 109900 35.29 down down correct
SENEB.US Seneca Foods Corporation 20230726 0 36.02 36.02 35.38 35.38 700 35.38 down down correct
SERA.US Sera Prognostics Inc. Class A Common Stock 20230726 0 2.92 2.94 2.743 2.79 21500 2.79 down down correct
SFBC.US Sound Financial Bancorp Inc 20230726 0 36.25 36.75 36.25 36.74 1543 36.5525 up down incorrect
SFBS.US ServisFirst Bancshares Inc 20230726 0 56.89 60.14 56.8 59.69 424136 59.69 up up correct
SFIX.US Stitch Fix Inc 20230726 0 4.07 4.61 4.051 4.565 2974900 4.565 up up correct
SFM.US Sprouts Farmers Market Inc 20230726 0 39.2 39.4 38.68 38.77 1535685 38.77 down down correct
SFNC.US Simmons First National Corporation 20230726 0 19.7 20.1 19.66 19.85 634200 19.85 up up correct
SFST.US Southern First Bancshares Inc 20230726 0 28.57 30.0985 28.57 29.55 15065 29.55 up up correct
SFT.US Shift Technologies Inc 20230726 0 1.99 2.06 1.85 1.89 203921 1.89 down down correct
SGA.US Saga Communications Inc 20230726 0 21.32 21.36 21 21.04 13900 21.04 down down correct
SGBX.US SG Blocks Inc 20230726 0 1.21 1.27 1.05 1.15 75500 1.15 down down correct
SGC.US Superior Group of Companies Inc 20230726 0 10.0889 10.0889 9.7836 10.07 5624 9.8981 down down correct
SGEN.US Seagen Inc 20230726 0 194.31 194.7 192.28 192.35 675500 192.35 down down correct
SGH.US SMART Global Holdings Inc 20230726 0 25.77 26.16 25.45 25.68 1166200 25.68 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20230726 0 8.06 8.29 7.56 7.9 93000 7.9 down down correct
SGIIU.US Seaport Global Acquisition II Corp. Unit 20230726 0 10.59 10.59 10.54 10.54 1000 10.54 down down correct
SGMA.US SigmaTron International Inc 20230726 0 5.69 5.86 5.44 5.6 110700 5.6 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20230726 0 37.05 38.17 36.71 37.295 685000 37.295 up up correct
SGMO.US Sangamo Therapeutics Inc 20230726 0 1.36 1.36 1.32 1.34 689000 1.34 down down correct
SGRP.US SPAR Group Inc 20230726 0 1.24 1.28 1.24 1.28 26400 1.28 up up correct
SGRY.US Surgery Partners Inc 20230726 0 39.07 39.99 39 39.26 579400 39.26 up up correct
SGTX.US Sigilon Therapeutics Inc 20230726 0 21.29 21.87 20.9 20.93 19800 20.93 down down correct
SHBI.US Shore Bancshares Inc 20230726 0 12.83 13.34 12.83 13.2 145496 13.0634 up up correct
SHC.US Sotera Health Company 20230726 0 18.68 19.005 18.66 19 491600 19 up up correct
SHCR.US Sharecare Inc 20230726 0 1.35 1.365 1.24 1.3 2671200 1.3 down down correct
SHCRW.US Sharecare Inc 20230726 0 0.101 0.102 0.101 0.101 2100 0.101
SHEN.US Shenandoah Telecommunications Company 20230726 0 18.8 19.17 18.8 19 52900 19 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20230726 0 5.18 5.68 5.18 5.67 157000 5.67 up down incorrect
SHLS.US Shoals Technologies Group Inc 20230726 0 26.36 27.32 26.32 26.84 2301300 26.84 up down incorrect
SHO.US PI 20230726 0 19.11 19.44 19.09 19.2468 12402 19.2468 up up correct
SHOO.US Steven Madden Ltd 20230726 0 33.48 34.02 33.15 33.44 609000 33.44 down down correct
SHPW.US WT 20230726 0 0.0167 0.0168 0.013 0.0131 23287 0.0131 down down correct
SHYF.US The Shyft Group Inc 20230726 0 21.02 21.45 20.83 21.13 291062 21.0604 up up correct
SIBN.US SI 20230726 0 24.76 25.51 24.74 25.46 320300 25.46 up up correct
SIEB.US Siebert Financial Corp 20230726 0 2.32 2.47 2.32 2.45 8474 2.45 up up correct
SIEN.US Sientra Inc 20230726 0 3.92 3.99 3.6 3.92 287300 3.92
SIFY.US Sify Technologies Limited 20230726 0 2.08 2.13 2 2.05 203100 2.05 down up incorrect
SIGA.US SIGA Technologies Inc 20230726 0 5 5.1 4.95 5.03 706400 5.03 up up correct
SIGI.US Selective Insurance Group Inc 20230726 0 101.17 103.525 101.1 102.89 222673 102.5826 up up correct
SIGIP.US Selective Insurance Group Inc 20230726 0 16.76 16.98 16.76 16.98 3600 16.98 up up correct
SILC.US Silicom Ltd 20230726 0 39 40.54 39 40.54 18100 40.54 up up correct
SILK.US Silk Road Medical Inc 20230726 0 22 23.74 21.81 23.12 1676900 23.12 up up correct
SIMO.US Silicon Motion Technology Corporation 20230726 0 94.2 95.33 56.54 65.35 17771600 65.35 down down correct
SINT.US Sintx Technologies Inc 20230726 0 1.59 1.61 1.49 1.55 63100 1.55 down down correct
SIOX.US Sio Gene Therapies Inc 20230726 0 0.397 0.4095 0.397 0.4 15542 0.4 up up correct
SIRI.US Sirius XM Holdings Inc 20230726 0 5.12 5.3 4.88 4.89 31869939 4.8655 down down correct
SISI.US Shineco Inc 20230726 0 0.223 0.244 0.216 0.244 287900 0.244 up up correct
SITM.US SiTime Corporation 20230726 0 123.68 123.79 119.65 122.62 224000 122.62 down down correct
SJ.US Scienjoy Holding Corporation 20230726 0 2.88 2.88 2.83 2.83 4139 2.83 down down correct
SKIN.US The Beauty Health Company 20230726 0 8.06 8.45 8.06 8.37 962700 8.37 up up correct
SKYT.US SkyWater Technology Inc 20230726 0 8.97 9.42 8.97 9.18 148268 9.18 up up correct
SKYW.US SkyWest Inc 20230726 0 40.42 41.14 39.61 40.21 374200 40.21 down down correct
SLAB.US Silicon Laboratories Inc 20230726 0 147.95 148.8 142.11 144.4 929400 144.4 down down correct
SLAMU.US Slam Corp 20230726 0 10.71 10.753 10.71 10.753 300 10.753 up up correct
SLDB.US Solid Biosciences Inc 20230726 0 4.57 4.634 4.51 4.54 7500 4.54 down down correct
SLGC.US Somalogic Inc 20230726 0 2.27 2.31 2.22 2.24 558800 2.24 down down correct
SLGG.US Super League Gaming Inc 20230726 0 0.358 0.419 0.344 0.377 479400 0.377 up up correct
SLGL.US Sol 20230726 0 3.6 3.685 3.57 3.59 23800 3.59 down down correct
SLGN.US Silgan Holdings Inc 20230726 0 43.67 45.33 41.32 42.87 3063055 42.87 down down correct
SLM.US SLM Corporation 20230726 0 16.37 16.58 16.2 16.26 2084300 16.26 down down correct
SLMBP.US SLM Corporation 20230726 0 56.69 58.25 56.6 57.75 21800 57.75 up up correct
SLN.US Silence Therapeutics plc 20230726 0 5.14 5.38 5.1 5.36 5100 5.36 up down incorrect
SLNG.US Stabilis Solutions Inc 20230726 0 4.23 4.23 4.1 4.13 2200 4.13 down up incorrect
SLNH.US Soluna Holdings Inc 20230726 0 0.29 0.39 0.28 0.36 6667400 0.36 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20230726 0 2.12 2.25 1.995 2.25 14300 2.25 up up correct
SLNO.US Soleno Therapeutics Inc 20230726 0 4.75 4.75 4.48 4.6 30600 4.6 down down correct
SLP.US Simulations Plus Inc 20230726 0 46.62 48.94 46.53 48.75 76900 48.6913 up up correct
SLRC.US SLR Investment Corp 20230726 0 14.7 15.16 14.7 15.14 273949 15.0039 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20230726 0 0.87 0.9 0.85 0.852 45300 0.852 down down correct
SLS.US SELLAS Life Sciences Group Inc 20230726 0 1.6 1.69 1.6 1.64 56500 1.64 up up correct
SLVRU.US SilverSPAC Inc Unit 20230726 0 10.39 10.39 10.39 10.39 0 10.39
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20230726 0 10.7 10.7 10.65 10.7 15200 10.7
SMAPU.US SportsMap Tech Acquisition Corp. Units 20230726 0 10.62 10.62 10.62 10.62 0 10.62
SMBC.US Southern Missouri Bancorp Inc 20230726 0 46.72 48.23 46.31 47.78 18557 47.5592 up up correct
SMBK.US SmartFinancial Inc 20230726 0 24.43 25.175 24.43 24.56 30367 24.481 up up correct
SMCI.US Super Micro Computer Inc 20230726 0 319.53 323.63 307.19 317.36 2356000 317.36 down down correct
SMID.US Smith 20230726 0 23.97 23.99 23.25 23.72 3200 23.72 down down correct
SMIT.US Schmitt Industries Inc 20230726 0 0.0142 0.0142 0.0142 0.0142 1 0.0142
SMLR.US Semler Scientific Inc. Common Stock 20230726 0 24.24 24.65 23.76 24.17 35900 24.17 down down correct
SMMF.US Summit Financial Group Inc 20230726 0 22.52 23.6 22.52 23.29 28800 23.29 up up correct
SMMT.US Summit Therapeutics Inc 20230726 0 1.99 2.06 1.95 1.96 945600 1.96 down up incorrect
SMPL.US The Simply Good Foods Company 20230726 0 38.61 39.07 38.31 38.44 624200 38.44 down down correct
SMSI.US Smith Micro Software Inc 20230726 0 1.16 1.2 1.15 1.19 117300 1.19 up up correct
SMTC.US Semtech Corporation 20230726 0 27.67 28.28 27.48 28.07 565600 28.07 up up correct
SMTI.US Sanara MedTech Inc 20230726 0 42.47 43.75 41.48 43.64 9400 43.64 up down incorrect
SNAX.US Stryve Foods Inc 20230726 0 5.63 6.14 5 5 78400 5 down down correct
SNAXW.US Stryve Foods Inc 20230726 0 0.0252 0.0252 0.02 0.02 44495 0.02 down up incorrect
SNBR.US Sleep Number Corporation 20230726 0 38.32 39.19 38.12 38.7 523200 38.7 up up correct
SNCE.US Science 37 Holdings Inc 20230726 0 0.259 0.284 0.253 0.27 101500 0.27 up up correct
SNCR.US Synchronoss Technologies Inc 20230726 0 0.99 0.99 0.99 0.99 117500 0.99
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20230726 0 18.37 18.5 18.25 18.34 7100 18.34 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20230726 0 21.6 21.835 21.19 21.49 201200 21.49 down up incorrect
SND.US Smart Sand Inc 20230726 0 1.79 1.79 1.76 1.79 42600 1.79
SNDL.US Sundial Growers Inc 20230726 0 1.42 1.54 1.42 1.48 7390700 1.48 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20230726 0 21.77 21.97 21.41 21.63 535500 21.63 down down correct
SNES.US SenesTech Inc 20230726 0 0.942 0.942 0.915 0.942 5100 0.942
SNEX.US StoneX Group Inc 20230726 0 90.85 92.06 90.6 91.9 32500 91.9 up up correct
SNFCA.US Security National Financial Corporation 20230726 0 8.4 8.7 8.4 8.54 25400 8.54 up up correct
SNGX.US Soligenix Inc 20230726 0 0.637 0.65 0.62 0.64 53316 0.64 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20230726 0 1.16 1.17 1.15 1.16 24500 1.16
SNPO.US Snap One Holdings Corp. Common Stock 20230726 0 10.25 10.47 9.97 10.16 43500 10.16 down down correct
SNPS.US Synopsys Inc 20230726 0 455.76 455.76 445.42 449.33 647900 449.33 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20230726 0 0.78 0.79 0.71 0.74 164500 0.74 down down correct
SNRH.US Senior Connect Acquisition Corp. I 20230726 0 10.035 10.035 10.035 10.035 0 10.035
SNRHU.US Senior Connect Acquisition Corp. I 20230726 0 10.02 10.02 10.02 10.02 0 10.02
SNSE.US Sensei Biotherapeutics Inc 20230726 0 1.32 1.32 1.24 1.28 7800 1.28 down down correct
SNT.US Senstar Technologies Ltd. 20230726 0 1.2 1.22 1.2 1.2 2300 1.2
SNTG.US Sentage Holdings Inc. Ordinary Shares 20230726 0 2.33 2.43 2.3 2.43 2900 2.43 up down incorrect
SNY.US Sanofi 20230726 0 53.09 53.64 52.79 53.51 1589000 53.51 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20230726 0 9.26 9.54 9.21 9.52 34922300 9.52 up up correct
SOHO.US Sotherly Hotels Inc 20230726 0 2.29 2.32 2.16 2.18 65900 2.18 down down correct
SOHOB.US Sotherly Hotels Inc 20230726 0 24.19 24.19 24.19 24.19 25 24.19
SOHON.US Sotherly Hotels Inc 20230726 0 24.54 24.54 24.54 24.54 200 24.54
SOHOO.US Sotherly Hotels Inc 20230726 0 24.49 24.49 24.4899 24.4899 200 24.4899 down down correct
SOHU.US Sohu.com Limited 20230726 0 11.02 11.24 11.02 11.16 15200 11.16 up up correct
SOLO.US Electrameccanica Vehicles Corp 20230726 0 0.67 0.74 0.67 0.71 670800 0.71 up up correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20230726 0 0.018 0.018 0.0179 0.0179 1990 0.0179 down down correct
SONM.US Sonim Technologies Inc 20230726 0 0.98 1.01 0.98 1.01 45900 1.01 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20230726 0 0.37 0.38 0.36 0.37 325500 0.37
SONO.US Sonos Inc 20230726 0 16.8 17.5 16.8 17.31 1668000 17.31 up up correct
SOPA.US Society Pass Incorporated Common Stock 20230726 0 0.52 0.53 0.49 0.5 112600 0.5 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20230726 0 3.98 4 3.89 3.99 30900 3.99 up up correct
SOTK.US Sono 20230726 0 4.9 4.9 4.77 4.85 2300 4.85 down down correct
SOVO.US Sovos Brands Inc. Common Stock 20230726 0 18.74 18.8 18.305 18.43 239700 18.43 down down correct
SP.US SP Plus Corporation 20230726 0 38.87 40.23 38.87 39.05 34400 39.05 up up correct
SPCB.US SuperCom Ltd 20230726 0 0.87 0.87 0.84 0.87 42800 0.87
SPFI.US South Plains Financial Inc 20230726 0 25.75 26.45 24.55 26.28 48300 26.1497 up up correct
SPI.US SPI Energy Co. Ltd 20230726 0 1.33 1.4 1.33 1.36 68200 1.36 up up correct
SPLK.US Splunk Inc 20230726 0 103.9 105.67 103.26 105.37 798500 105.37 up down incorrect
SPNS.US Sapiens International Corporation N.V 20230726 0 26.19 26.81 26.11 26.56 86193 26.3334 up down incorrect
SPOK.US Spok Holdings Inc 20230726 0 11.53 11.57 11.23 11.44 220006 11.1787 down up incorrect
SPPI.US Spectrum Pharmaceuticals Inc 20230726 0 0.98 0.99 0.97 0.98 1106600 0.98
SPRB.US Spruce Biosciences Inc 20230726 0 2.16 2.32 2.13 2.31 241400 2.31 up up correct
SPRO.US Spero Therapeutics Inc 20230726 0 1.4 1.44 1.4 1.42 172200 1.42 up up correct
SPSC.US SPS Commerce Inc 20230726 0 177.98 177.98 173.8 175.01 113600 175.01 down up incorrect
SPT.US Sprout Social Inc 20230726 0 53.21 56.58 53.21 56.4 699200 56.4 up up correct
SPTN.US SpartanNash Company 20230726 0 22.48 22.625 22.15 22.24 303163 22.24 down up incorrect
SPWH.US Sportsman's Warehouse Holdings Inc 20230726 0 5.85 5.987 5.85 5.96 228500 5.96 up up correct
SPWR.US SunPower Corporation 20230726 0 9.4 10.01 9.14 9.45 23899800 9.45 up down incorrect
SQFT.US Presidio Property Trust Inc 20230726 0 0.91 0.91 0.87 0.89 40500 0.89 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20230726 0 17.25 17.412 17.2 17.385 3600 17.1899 up up correct
SQL.US SeqLL Inc. Common stock 20230726 0 0.381 0.39 0.36 0.37 58700 0.37 down down correct
SQLLW.US SeqLL Inc. Warrant 20230726 0 0.045 0.05 0.0269 0.05 19603 0.05 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20230726 0 15.01 15.21 14.93 15.17 199900 15.17 up down incorrect
SRAX.US SRAX Inc 20230726 0 0.34 0.34 0.25 0.25 583 0.25 down down correct
SRCE.US 1st Source Corporation 20230726 0 46.43 48.24 46.43 47.82 55226 47.4965 up up correct
SRCL.US Stericycle Inc 20230726 0 46.5 46.85 45.79 45.94 783200 45.94 down down correct
SRDX.US Surmodics Inc 20230726 0 31.55 31.74 31.23 31.59 37600 31.59 up up correct
SRGA.US Surgalign Holdings Inc 20230726 0 0.0303 0.04 0.03 0.03 208362 0.03 down down correct
SRPT.US Sarepta Therapeutics Inc 20230726 0 103.74 105.48 102.69 104.13 665800 104.13 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20230726 0 48.18 48.18 48.18 48.18 0 48.18
SRRK.US Scholar Rock Holding Corporation 20230726 0 6.52 6.77 6.515 6.75 120900 6.75 up up correct
SRTS.US Sensus Healthcare Inc 20230726 0 3.01 3.06 2.95 2.98 53700 2.98 down down correct
SRZN.US Surrozen Inc. Common Stock 20230726 0 0.801 0.856 0.79 0.819 92700 0.819 up up correct
SRZNW.US Surrozen Inc. Warrant 20230726 0 0.0401 0.0404 0.04 0.04 500 0.04 down down correct
SSB.US South State Corporation 20230726 0 76.55 78.87 75.66 78.12 554680 77.5918 up up correct
SSBI.US Summit State Bank 20230726 0 16.0033 16.9 16.0033 16.9 6054 16.7832 up up correct
SSBK.US Southern States Bancshares Inc. Common Stock 20230726 0 24.28 25.78 23.7 24.87 26900 24.7806 up up correct
SSKN.US STRATA Skin Sciences Inc 20230726 0 0.97 0.97 0.91 0.96 9100 0.96 down down correct
SSNC.US SS&C Technologies Holdings Inc 20230726 0 62.1 62.8 61.93 62.76 971584 62.76 up up correct
SSNT.US SilverSun Technologies Inc 20230726 0 3.35 3.35 3.31 3.35 5626 3.1825
SSP.US The E.W. Scripps Company 20230726 0 9.42 9.7 9.42 9.6 132300 9.6 up up correct
SSRM.US SSR Mining Inc 20230726 0 14.63 14.84 14.63 14.75 1023893 14.6799 up up correct
SSSS.US SuRo Capital Corp 20230726 0 3.99 4.19 3.95 4.14 144500 4.14 up up correct
SSTI.US ShotSpotter Inc 20230726 0 22.77 23.38 22.75 23.38 22300 23.38 up down incorrect
SSYS.US Stratasys Ltd 20230726 0 19.38 20.11 19.37 19.93 413500 19.93 up up correct
STAA.US STAAR Surgical Company 20230726 0 56.62 57.33 55.82 56.03 504900 56.03 down up incorrect
STAB.US Statera Biopharma Inc 20230726 0 0.0015 0.0015 0.0015 0.0015 3474 0.0015
STAF.US Staffing 360 Solutions Inc 20230726 0 0.73 0.73 0.71 0.73 8500 0.73
STBA.US S&T Bancorp Inc 20230726 0 30.83 32.34 30.83 32 258261 31.6757 up up correct
STCN.US Steel Connect Inc 20230726 0 9.14 9.66 8.8935 9.48 9245 9.48 up up correct
STEP.US StepStone Group Inc 20230726 0 27.62 28.29 27.59 28.02 302400 28.02 up up correct
STER.US Sterling Check Corp. Common Stock 20230726 0 12.29 12.82 12.29 12.63 272900 12.63 up up correct
STGW.US MDC Partners Inc 20230726 0 6.34 6.53 6.3 6.44 556100 6.44 up up correct
STIM.US Neuronetics Inc 20230726 0 1.99 2 1.92 2 70700 2 up up correct
STKL.US SunOpta Inc 20230726 0 6.45 6.61 6.43 6.53 605200 6.53 up up correct
STKS.US The ONE Group Hospitality Inc 20230726 0 7.19 7.356 7.15 7.2 26500 7.2 up up correct
STLD.US Steel Dynamics Inc 20230726 0 104.06 105.35 102.34 103.76 1021500 103.76 down down correct
STNE.US StoneCo Ltd 20230726 0 13.4 13.68 13.12 13.44 3011400 13.44 up up correct
STOK.US Stoke Therapeutics Inc 20230726 0 6.32 6.47 5.9 6 1208700 6 down down correct
STRA.US Strategic Education Inc 20230726 0 69.11 69.97 69.03 69.7 162500 69.7 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20230726 0 1.64 2 1.52 1.67 7269800 1.67 up up correct
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20230726 0 0.039 0.043 0.039 0.0398 3620 0.0398 up up correct
STRL.US Sterling Construction Company Inc 20230726 0 58.25 59.14 58.01 58.2 176700 58.2 down up incorrect
STRM.US Streamline Health Solutions Inc 20230726 0 1.43 1.44 1.38 1.4 15600 1.4 down down correct
STRO.US Sutro Biopharma Inc 20230726 0 4.44 4.57 4.31 4.41 346700 4.41 down down correct
STRR.US Star Equity Holdings Inc 20230726 0 0.98 0.98 0.95 0.98 20500 0.98
STRRP.US Star Equity Holdings Inc 20230726 0 9.475 9.475 9.45 9.45 300 9.45 down down correct
STRS.US Stratus Properties Inc 20230726 0 26.82 27.55 26.82 27.4 5900 27.4 up up correct
STRT.US Strattec Security Corporation 20230726 0 22.6 23.04 22.59 22.76 6200 22.76 up up correct
STTK.US Shattuck Labs Inc 20230726 0 2.636 2.655 2.595 2.65 11600 2.65 up up correct
STX.US Seagate Technology Holdings plc 20230726 0 58.12 58.75 57.32 57.97 3603400 57.97 down down correct
SUNW.US Sunworks Inc 20230726 0 1.8 1.83 1.68 1.76 1974200 1.76 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20230726 0 30.11 30.33 29.81 30.19 313300 30.19 up up correct
SURF.US Surface Oncology Inc 20230726 0 0.92 0.949 0.92 0.92 87800 0.92
SURG.US SurgePays Inc. Common Stock 20230726 0 5.55 5.56 5.28 5.39 143200 5.39 down down correct
SURGW.US SurgePays Inc. Warrant 20230726 0 1.48 1.56 1.45 1.45 2468 1.45 down down correct
SVC.US Service Properties Trust 20230726 0 8.4 8.59 8.36 8.4 1036700 8.4
SVFD.US Save Foods Inc 20230726 0 0.591 0.6 0.56 0.588 12700 0.588 down down correct
SVRA.US Savara Inc 20230726 0 3.25 3.4 3.24 3.3 461100 3.3 up down incorrect
SVVC.US Firsthand Technology Value Fund Inc 20230726 0 0.62 0.62 0.61 0.61 2600 0.61 down up incorrect
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20230726 0 1.418 1.418 1.34 1.37 7400 1.37 down up incorrect
SWAV.US ShockWave Medical Inc 20230726 0 268.06 272.11 266.5 272 315000 272 up up correct
SWBI.US Smith & Wesson Brands Inc 20230726 0 12.9 13.03 12.85 13.03 199400 13.03 up up correct
SWIM.US Latham Group Inc 20230726 0 3.96 4.22 3.96 4.05 305300 4.05 up up correct
SWKH.US SWK Holdings Corporation 20230726 0 16.08 16.22 15.92 16.06 13000 16.06 down down correct
SWKS.US Skyworks Solutions Inc 20230726 0 111.64 114.06 111.25 112.71 1977400 112.71 up down incorrect
SWSS.US Springwater Special Situations Corp. Common stock 20230726 0 10.41 10.41 10.41 10.41 0 10.41
SWSSU.US Springwater Special Situations Corp Unit 20230726 0 10.41 10.41 10.41 10.41 0 10.41
SWSSW.US Springwater Special Situations Corp. Warrant 20230726 0 0.0118 0.0118 0.011 0.0111 4363 0.0111 down up incorrect
SWTX.US SpringWorks Therapeutics Inc 20230726 0 28.67 28.83 27.535 28.2 361400 28.2 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20230726 0 0.185 0.19 0.175 0.188 357500 0.188 up up correct
SY.US So 20230726 0 1.62 1.67 1.52 1.58 215800 1.58 down up incorrect
SYBT.US Stock Yards Bancorp Inc 20230726 0 47.82 50.92 47.82 50.21 110579 50.21 up up correct
SYBX.US Synlogic Inc 20230726 0 0.5 0.515 0.49 0.509 146100 0.509 up up correct
SYNA.US Synaptics Incorporated 20230726 0 90.06 90.46 88.52 89.32 506300 89.32 down up incorrect
SYNH.US Syneos Health Inc 20230726 0 42.38 42.55 42.37 42.51 1524400 42.51 up up correct
SYPR.US Sypris Solutions Inc 20230726 0 1.8 2.07 1.78 1.87 107700 1.87 up up correct
SYRS.US Syros Pharmaceuticals Inc 20230726 0 3.52 3.56 3.45 3.49 37000 3.49 down down correct
SYTA.US Siyata Mobile Inc 20230726 0 0.043 0.0477 0.0428 0.0454 10313784 4.54 up down incorrect
SYTAW.US Siyata Mobile Inc 20230726 0 0.057 0.0599 0.057 0.0599 5255 0.0599 up up correct
SZZLU.US Sizzle Acquisition Corp. Unit 20230726 0 10.85 10.85 10.85 10.85 0 10.85
TACT.US TransAct Technologies Incorporated 20230726 0 8.69 8.8 8.49 8.73 12400 8.73 up up correct
TAIT.US Taitron Components Incorporated 20230726 0 4.0501 4.0651 4.0101 4.0499 9308 3.9993 down down correct
TAKMX.US TAKMX 20230726 0 8.44 8.44 8.44 8.44 0 8.44
TALK.US Talkspace Inc 20230726 0 1.27 1.43 1.27 1.42 342300 1.42 up up correct
TALKW.US Talkspace Inc 20230726 0 0.069 0.099 0.069 0.09 18247 0.09 up up correct
TALS.US Talaris Therapeutics Inc 20230726 0 2.91 2.97 2.89 2.91 242400 2.91
TANH.US Tantech Holdings Ltd 20230726 0 2.685 3 2.605 2.942 107000 2.942 up down incorrect
TAOP.US Taoping Inc 20230726 0 0.487 0.49 0.4606 0.48 7089 4.8 down down correct
TARA.US Protara Therapeutics Inc 20230726 0 2.77 2.861 2.6 2.71 30300 2.71 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20230726 0 18.83 20.284 17.53 19.87 1001100 19.87 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20230726 0 11.83 12.03 11.75 11.99 367100 11.99 up down incorrect
TAST.US Carrols Restaurant Group Inc 20230726 0 5.37 5.61 5.37 5.57 309600 5.57 up down incorrect
TATT.US TAT Technologies Ltd 20230726 0 7.336 7.35 7.3 7.3 2317 7.3 down down correct
TAYD.US Taylor Devices Inc 20230726 0 22.3 22.54 21.03 21.94 9300 21.94 down down correct
TBBK.US The Bancorp Inc 20230726 0 39.95 40.72 39.74 40.59 619300 40.59 up up correct
TBCP.US Thunder Bridge Capital Partners III Inc 20230726 0 10.37 10.37 10.3 10.31 53300 10.31 down down correct
TBCPU.US Thunder Bridge Capital Partners III Inc 20230726 0 10.36 10.36 10.36 10.36 1600 10.36
TBCPW.US Thunder Bridge Capital Partners III Inc 20230726 0 0.1276 0.1276 0.1276 0.1276 100 0.1276
TBLA.US Taboola.com Ltd. Ordinary Shares 20230726 0 3.24 3.345 3.2 3.31 407300 3.31 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20230726 0 0.43 0.43 0.43 0.43 1096 0.43
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20230726 0 15.61 15.61 15.4701 15.5 31079 15.5 down down correct
TBLT.US ToughBuilt Industries Inc 20230726 0 0.334 0.338 0.32 0.327 414800 0.327 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20230726 0 0.054 0.054 0.041 0.041 1000 0.041 down up incorrect
TBNK.US Territorial Bancorp Inc 20230726 0 13.82 14.3756 13.82 14.3 11510 14.0069 up up correct
TBPH.US Theravance Biopharma Inc 20230726 0 9.52 9.635 9.39 9.6 355100 9.6 up down incorrect
TC.US TuanChe ADR 20230726 0 0.66 0.705 0.6017 0.67 132384 0.67 up down incorrect
TCBC.US TC Bancshares Inc. Common Stock 20230726 0 14.298 14.334 14.27 14.27 4800 14.27 down down correct
TCBI.US Texas Capital Bancshares Inc 20230726 0 62.87 64.71 62.85 64.58 547400 64.58 up up correct
TCBIO.US Texas Capital Bancshares Inc 20230726 0 18.8 18.8 18.42 18.62 23600 18.62 down down correct
TCBK.US TriCo Bancshares 20230726 0 38.47 39.78 38.47 39.1 135500 39.1 up down incorrect
TCBS.US Texas Community Bancshares Inc. Common Stock 20230726 0 12.31 12.31 12.31 12.31 68 12.31
TCBX.US Third Coast Bancshares Inc. Common Stock 20230726 0 18.79 19.08 18.75 19.06 27500 19.06 up down incorrect
TCCO.US Technical Communications Corporation 20230726 0 0.78 0.78 0.78 0.78 0 0.78
TCMD.US Tactile Systems Technology Inc 20230726 0 22.86 23.331 22.47 22.5 112100 22.5 down down correct
TCOM.US Trip.com Group Limited 20230726 0 37.48 38.5 37.39 38.42 2395743 38.42 up up correct
TCON.US TRACON Pharmaceuticals Inc 20230726 0 0.271 0.28 0.27 0.276 261000 0.276 up up correct
TCPC.US BlackRock TCP Capital Corp 20230726 0 11.76 11.97 11.76 11.92 123800 11.92 up up correct
TCRX.US Tscan Therapeutics Inc 20230726 0 2.217 2.265 2.17 2.23 41200 2.23 up down incorrect
TCX.US Tucows Inc 20230726 0 28.07 29.39 28.07 28.72 29421 28.72 up down incorrect
TDS.US PV 20230726 0 14 14.06 13.6 13.63 75862 13.63 down down correct
TDUP.US ThredUp Inc 20230726 0 3.02 3.27 3.02 3.25 349200 3.25 up up correct
TDW.US WT 20230726 0 4.15 4.38 4.02 4.38 3928 4.38 up up correct
TEAM.US Atlassian Corporation Plc 20230726 0 175 179.01 172.285 176.65 1181592 176.65 up up correct
TECH.US Bio 20230726 0 85.17 85.5 83.38 84.98 1160377 84.8972 down down correct
TECTP.US Tectonic Financial Inc 20230726 0 10.35 10.35 10.054 10.13 14900 9.9057 down down correct
TEDU.US Tarena International Inc 20230726 0 2.41 2.46 2.35 2.35 3300 2.35 down down correct
TELA.US TELA Bio Inc 20230726 0 9.76 9.98 9.55 9.75 63900 9.75 down down correct
TELL.US Tellurian Inc 20230726 0 1.6 1.66 1.56 1.6 6920000 1.6
TENB.US Tenable Holdings Inc 20230726 0 49.03 49.49 46.97 48.24 4047700 48.24 down up incorrect
TENX.US Tenax Therapeutics Inc 20230726 0 0.327 0.327 0.301 0.319 125000 0.319 down up incorrect
TER.US Teradyne Inc 20230726 0 115.34 116.36 113.2 114.64 2725276 114.64 down down correct
TERN.US Terns Pharmaceuticals Inc 20230726 0 6.88 7.09 6.75 7.04 673398 7.04 up up correct
TFC.US PR 20230726 0 19.51 19.8499 19.51 19.73 47095 19.4307 up up correct
TFFP.US TFF Pharmaceuticals Inc 20230726 0 0.37 0.38 0.35 0.36 161100 0.36 down down correct
TFSL.US TFS Financial Corporation 20230726 0 13.61 13.94 13.61 13.93 269488 13.93 up up correct
TGH.US PB 20230726 0 19.829 20.1865 19.77 20.1865 4761 20.1865 up up correct
TGLS.US Tecnoglass Inc 20230726 0 47.47 47.81 46.37 47.07 297300 47.07 down up incorrect
TGTX.US TG Therapeutics Inc 20230726 0 20.14 20.5 19.9 20.23 2724000 20.23 up up correct
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20230726 0 10.53 10.53 10.53 10.53 0 10.53
TGVCU.US TG Venture Acquisition Corp. Units 20230726 0 9.72 9.72 9.72 9.72 0 9.72
TGVCW.US TG Venture Acquisition Corp. Warrants 20230726 0 0.023 0.023 0.023 0.023 148 0.023
TH.US Target Hospitality Corp 20230726 0 12.83 12.955 12.56 12.65 222800 12.65 down up incorrect
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20230726 0 10.164 10.164 10.164 10.164 2000 10.164
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20230726 0 10.28 10.35 10.28 10.35 300 10.35 up up correct
THCPW.US Thunder Bridge Capital Partners IV Inc. Warrant 20230726 0 0.14 0.14 0.14 0.14 197859 0.14
THFF.US First Financial Corporation 20230726 0 37.6 38.27 37.21 37.78 49400 37.78 up up correct
THMO.US ThermoGenesis Holdings Inc 20230726 0 1.37 1.38 1.28 1.37 32100 1.37
THRM.US Gentherm Incorporated 20230726 0 56.62 57.82 56.46 56.81 143200 56.81 up down incorrect
THRN.US Thorne Healthtech Inc. Common Stock 20230726 0 6.23 6.23 5.85 5.89 53100 5.89 down down correct
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20230726 0 3.34 3.525 3.32 3.46 531200 3.46 up down incorrect
THRY.US Thryv Holdings Inc 20230726 0 23.94 24.55 23.82 23.86 246300 23.86 down up incorrect
THTX.US Theratechnologies Inc 20230726 0 0.62 0.63 0.56 0.575 30695 2.3 down down correct
THWWW.US Target Hospitality Corp 20230726 0 2.83 2.84 2.83 2.84 725 2.84 up down incorrect
TIGO.US Millicom International Cellular S.A 20230726 0 16.62 16.88 16.6 16.85 71100 16.85 up up correct
TIGR.US UP Fintech Holding Limited 20230726 0 3.23 3.54 3.17 3.44 1482700 3.44 up up correct
TIL.US Instil Bio Inc 20230726 0 0.5687 0.5977 0.5521 0.586 63079 0.586 up up correct
TILE.US Interface Inc 20230726 0 9.3 9.56 9.3 9.51 322617 9.51 up down incorrect
TIPLX.US Total Income + Real Estate Fund Class L 20230726 0 32.02 32.02 32.02 32.02 0 32.02
TIPPX.US Total Income + Real Estate Fund CL C 20230726 0 30.37 30.37 30.37 30.37 0 30.37
TIPRX.US Totl In Rl Est A 20230726 0 32.52 32.52 32.52 32.52 0 32.52
TIPT.US Tiptree Inc 20230726 0 14.61 14.9698 14.61 14.9 35297 14.8532 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20230726 0 33.36 33.36 33.36 33.36 0 33.36
TIRX.US Tian Ruixiang Holdings Ltd 20230726 0 1.17 1.3 1.15 1.27 44800 1.27 up up correct
TITN.US Titan Machinery Inc 20230726 0 32.11 32.55 31.94 32.05 108700 32.05 down up incorrect
TIVC.US Tivic Health Systems Inc. Common Stock 20230726 0 0.046 0.051 0.043 0.048 243833 4.8 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20230726 0 3.41 3.59 3.29 3.39 8300 3.39 down down correct
TLF.US Tandy Leather Factory Inc 20230726 0 4.22 4.29 4.2 4.2 6386 4.2 down down correct
TLIS.US Talis Biomedical Corporation 20230726 0 7.4014 7.6599 7.4014 7.47 7225 7.47 up up correct
TLRY.US Tilray Inc 20230726 0 1.98 2.11 1.9 1.93 97077000 1.93 down down correct
TLS.US Telos Corporation 20230726 0 2.4 2.51 2.38 2.48 222200 2.48 up up correct
TLSA.US Tiziana Life Sciences PLC 20230726 0 0.65 0.68 0.65 0.67 14700 0.67 up up correct
TMC.US TMC the metals company Inc 20230726 0 1.4 1.49 1.37 1.42 2427600 1.42 up down incorrect
TMCI.US Treace Medical Concepts Inc 20230726 0 22.36 22.895 22.21 22.68 195200 22.68 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20230726 0 0.24 0.449 0.202 0.257 129900 0.257 up up correct
TMDX.US TransMedics Group Inc 20230726 0 91 92.7 90.47 91.44 152200 91.44 up up correct
TMKR.US Tastemaker Acquisition Corp 20230726 0 10.71 10.71 10.71 10.71 1 10.71
TMKRU.US Tastemaker Acquisition Corp 20230726 0 10.76 10.76 10.76 10.76 0 10.76
TMKRW.US Tastemaker Acquisition Corp 20230726 0 0.0618 0.0618 0.0618 0.0618 400 0.0618
TMUS.US T 20230726 0 141.38 141.75 139.77 141.09 4436357 141.09 down down correct
TNDM.US Tandem Diabetes Care Inc 20230726 0 33.53 36.36 33.2 36.22 1419200 36.22 up up correct
TNGX.US Bctg Acquisition Corp 20230726 0 3.04 3.12 2.89 2.97 82400 2.97 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20230726 0 1.69 1.72 1.66 1.72 96600 1.72 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20230726 0 4.98 5.11 4.9 5.02 683200 5.02 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20230726 0 1 1 0.861 0.968 382200 0.968 down down correct
TOIIW.US The Oncology Institute Inc 20230726 0 0.0632 0.0632 0.0632 0.0632 58 0.0632
TOMZ.US TOMI Environmental Solutions Inc 20230726 0 0.68 0.7 0.67 0.7 23500 0.7 up down incorrect
TOPS.US Top Ships Inc 20230726 0 0.69 0.7044 0.6811 0.7 212396 0.7 up down incorrect
TOUR.US Tuniu Corporation 20230726 0 1.51 1.54 1.43 1.43 244000 1.43 down up incorrect
TOWN.US TowneBank 20230726 0 25.95 26.99 25.94 26.35 348700 26.35 up up correct
TPIC.US TPI Composites Inc 20230726 0 9.89 11.05 9.89 10.66 942500 10.66 up up correct
TPST.US Tempest Therapeutics Inc 20230726 0 1.01 1.01 0.92 0.94 47000 0.94 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20230726 0 16.06 17.39 16.06 17.2 28800 17.2 up down incorrect
TREE.US LendingTree Inc 20230726 0 27.19 28.2 27.03 28.13 277400 28.13 up up correct
TRHC.US Tabula Rasa HealthCare Inc 20230726 0 8.35 8.53 8.1 8.11 60400 8.11 down down correct
TRIB.US Trinity Biotech plc 20230726 0 1.04 1.05 1.02 1.03 18600 1.03 down down correct
TRIN.US Trinity Capital Inc 20230726 0 14.8 14.94 14.55 14.78 304116 14.78 down down correct
TRIP.US TripAdvisor Inc 20230726 0 17.29 17.75 17.28 17.69 2310500 17.69 up up correct
TRIS.US UN 20230726 0 10.56 10.56 10.56 10.56 0 10.56
TRKAW.US Troika Media Group Inc 20230726 0 0.03 0.04 0.03 0.0399 16700 0.0399 up up correct
TRMB.US Trimble Inc 20230726 0 53.54 54.27 53.27 53.94 947600 53.94 up up correct
TRMD.US TORM plc 20230726 0 23.06 23.24 22.63 23.06 278191 23.06
TRMK.US Trustmark Corporation 20230726 0 25.44 26.62 24.82 25.56 551400 25.56 up up correct
TRMR.US Tremor International Ltd. American Depository Shares 20230726 0 7.36 7.4 7.18 7.18 62800 7.18 down down correct
TRNS.US Transcat Inc 20230726 0 83.87 84.8 82.92 84.14 21000 84.14 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20230726 0 10.95 10.95 10.95 10.95 0 10.95
TRONU.US Corner Growth Acquisition Corp. 2 Units 20230726 0 11 11 11 11 0 11
TROO.US TROOPS Inc 20230726 0 4.52 4.68 4.48 4.65 10500 4.65 up up correct
TROW.US T. Rowe Price Group Inc 20230726 0 118.55 119.9 118.18 118.8 1286400 118.8 up down incorrect
TRS.US TriMas Corporation 20230726 0 28.36 28.59 27.55 27.89 196480 27.8469 down up incorrect
TRST.US TrustCo Bank Corp NY 20230726 0 30.04 31.12 30.04 31.11 79251 31.11 up up correct
TRTN.US PE 20230726 0 18.6 18.88 18.5345 18.8 6859 18.8 up up correct
TRUE.US TrueCar Inc 20230726 0 2.25 2.33 2.24 2.29 161500 2.29 up up correct
TRUP.US Trupanion Inc 20230726 0 28.67 30.15 28.46 29.58 924100 29.58 up up correct
TRVG.US trivago N.V 20230726 0 1.4 1.424 1.4 1.4 177100 1.4
TRVI.US Trevi Therapeutics Inc 20230726 0 2.26 2.32 2.24 2.31 42300 2.31 up up correct
TRVN.US Trevena Inc 20230726 0 1.02 1.02 0.97 0.98 62100 0.98 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20230726 0 9.57 9.57 9.22 9.29 13300 9.29 down down correct
TSBK.US Timberland Bancorp Inc 20230726 0 29.56 31.55 29.56 30.94 30716 30.706 up up correct
TSCO.US Tractor Supply Company 20230726 0 213.83 215.4 211.94 214.52 1447236 214.52 up down incorrect
TSEM.US Tower Semiconductor Ltd 20230726 0 38.75 39 35.38 36.74 6319600 36.74 down down correct
TSHA.US Taysha Gene Therapies Inc 20230726 0 0.671 0.69 0.638 0.648 101300 0.648 down up incorrect
TSIFX.US TSIFX 20230726 0 8.5 8.5 8.5 8.5 0 8.5
TSLA.US Tesla Inc 20230726 0 263.25 268.04 261.75 264.35 95856180 264.35 up up correct
TSP.US TuSimple Holdings Inc 20230726 0 2.02 2.21 2.01 2.19 1099000 2.19 up down incorrect
TSRI.US TSR Inc 20230726 0 7 7.25 6.92 7.25 3664 7.25 up up correct
TSVT.US 2seventy bio Inc 20230726 0 9.88 10.02 9.4 9.46 698400 9.46 down down correct
TTCF.US Tattooed Chef Inc 20230726 0 0.0701 0.093 0.0611 0.0705 551600 0.0705 up up correct
TTD.US The Trade Desk Inc 20230726 0 82.52 84.62 82.42 84.59 3176300 84.59 up up correct
TTEC.US TTEC Holdings Inc 20230726 0 33.34 33.93 33.17 33.49 339900 33.49 up up correct
TTEK.US Tetra Tech Inc 20230726 0 170.22 172.04 170.05 170.18 220147 169.9009 down down correct
TTGT.US TechTarget Inc 20230726 0 33.06 33.84 32.58 32.78 180400 32.78 down down correct
TTMI.US TTM Technologies Inc 20230726 0 14.15 14.35 13.99 14.04 429700 14.04 down down correct
TTNP.US Titan Pharmaceuticals Inc 20230726 0 0.52 0.53 0.52 0.52 25700 0.52
TTOO.US T2 Biosystems Inc 20230726 0 0.11 0.125 0.104 0.119 67067400 0.119 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20230726 0 6.38 6.51 6.36 6.39 41700 6.39 up up correct
TTWO.US Take 20230726 0 150.66 151.3 149 150.25 825500 150.25 down down correct
TURN.US 180 Degree Capital Corp 20230726 0 4.54 4.63 4.54 4.63 1500 4.63 up up correct
TUSK.US Mammoth Energy Services Inc 20230726 0 4.81 4.85 4.61 4.79 186000 4.79 down down correct
TVTX.US Travere Therapeutics Inc 20230726 0 15.88 16.535 15.82 16.34 760071 16.34 up up correct
TW.US Tradeweb Markets Inc 20230726 0 74.49 74.86 74.08 74.63 710800 74.63 up up correct
TWCB.US Bilander Acquisition Corp. Class A Common Stock 20230726 0 10.24 10.24 10.24 10.24 0 10.24
TWCBU.US Bilander Acquisition Corp. Unit 20230726 0 10.2 10.2 10.2 10.2 0 10.2
TWIN.US Twin Disc Incorporated 20230726 0 11.69 11.97 11.61 11.97 31700 11.97 up up correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20230726 0 6.8 6.945 6.75 6.93 604500 6.93 up up correct
TWLVU.US Twelve Seas Investment Company II 20230726 0 10.35 10.35 10.35 10.35 0 10.35
TWLVW.US Twelve Seas Investment Company II 20230726 0 0.052 0.052 0.052 0.052 23 0.052
TWNK.US Hostess Brands Inc 20230726 0 24.21 24.51 24.115 24.16 661500 24.16 down down correct
TWOU.US 2U Inc 20230726 0 3.77 4.04 3.76 3.95 1059200 3.95 up down incorrect
TWST.US Twist Bioscience Corporation 20230726 0 25.11 26.86 25 26.57 795800 26.57 up up correct
TXG.US 10x Genomics Inc 20230726 0 60.41 60.9 59.27 60.74 717200 60.74 up up correct
TXMD.US TherapeuticsMD Inc 20230726 0 4.04 4.23 3.96 4.1 19600 4.1 up up correct
TXN.US Texas Instruments Incorporated 20230726 0 176.89 177.7 174.21 176 11905100 174.772 down down correct
TXRH.US Texas Roadhouse Inc 20230726 0 113.35 113.65 112.2 112.93 914635 112.93 down down correct
TYRA.US Tyra Biosciences Inc 20230726 0 15.3 15.5 14.26 14.32 58000 14.32 down up incorrect
TZOO.US Travelzoo 20230726 0 7.87 8.06 7.7 8 123000 8 up up correct
UAL.US United Airlines Holdings Inc 20230726 0 54.3 54.89 53.59 54.57 5921400 54.57 up up correct
UBCP.US United Bancorp Inc 20230726 0 11.856 11.8574 11.85 11.8574 1806 11.8574 up up correct
UBFO.US United Security Bancshares 20230726 0 7.44 7.55 7.33 7.45 10500 7.45 up up correct
UBOH.US United Bancshares Inc 20230726 0 19.26 19.27 19.26 19.27 972 19.27 up up correct
UBSI.US United Bankshares Inc 20230726 0 32.33 33.25 32.11 33.19 1352200 33.19 up up correct
UBX.US Unity Biotechnology Inc 20230726 0 2.63 2.84 2.63 2.8 70400 2.8 up up correct
UCBI.US United Community Banks Inc 20230726 0 29 29.48 28.59 29.08 861586 29.08 up up correct
UCBIO.US United Community Banks Inc 20230726 0 21.16 21.56 21.02 21.46 14600 21.46 up up correct
UCL.US uCloudlink Group Inc 20230726 0 2.92 3.51 2.92 3.29 52432 3.29 up down incorrect
UCTT.US Ultra Clean Holdings Inc 20230726 0 35.51 36.06 34.88 35.82 167000 35.82 up down incorrect
UDMY.US Udemy Inc. Common Stock 20230726 0 10.7 10.87 10.53 10.87 494300 10.87 up up correct
UEIC.US Universal Electronics Inc 20230726 0 11.02 11.53 11 11.49 88000 11.49 up down incorrect
UFCS.US United Fire Group Inc 20230726 0 23.47 24.235 23.47 24.05 66408 24.05 up up correct
UFPI.US UFP Industries Inc 20230726 0 100.69 102 99.525 101.71 237997 101.71 up up correct
UFPT.US UFP Technologies Inc 20230726 0 191.86 192.14 185.83 187.83 99000 187.83 down down correct
UG.US United 20230726 0 7.98 8.31 7.96 8.05 3000 8.05 up up correct
UGRO.US urban 20230726 0 1.39 1.4498 1.35 1.39 67924 1.39
UHAL.US AMERCO 20230726 0 61.98 62.52 61.44 61.46 179400 61.46 down down correct
UK.US Ucommune International Ltd 20230726 0 0.3999 0.4 0.36 0.4 145469 0.4 up down incorrect
UKOMW.US Ucommune International Ltd 20230726 0 0.0264 0.0264 0.0264 0.0264 187 0.0264
ULBI.US Ultralife Corporation 20230726 0 4.89 5.01 4.84 4.93 12800 4.93 up down incorrect
ULCC.US Frontier Group Holdings Inc 20230726 0 9.48 9.66 9.34 9.56 1386000 9.56 up down incorrect
ULH.US Universal Logistics Holdings Inc 20230726 0 31.33 31.7 31.28 31.7 21400 31.7 up up correct
ULTA.US Ulta Beauty Inc 20230726 0 453.14 456.45 448.13 454.74 651100 454.74 up up correct
UMBF.US UMB Financial Corporation 20230726 0 71.32 72.91 70.35 72.52 602000 72.52 up up correct
UNAM.US Unico American Corporation 20230726 0 0.02 0.02 0.02 0.02 0 0.02
UNB.US Union Bankshares Inc 20230726 0 23.71 24.65 23.71 24.65 12600 24.29 up up correct
UNCY.US Unicycive Therapeutics Inc. 20230726 0 1.22 1.23 1.16 1.22 43000 1.22
UNIT.US Uniti Group Inc 20230726 0 5.06 5.3 5.05 5.29 1924700 5.29 up up correct
UNTY.US Unity Bancorp Inc 20230726 0 26.48 27.52 26.24 26.5 25126 26.5 up up correct
UONE.US Urban One Inc 20230726 0 5.65 5.76 5.65 5.76 8400 5.76 up up correct
UONEK.US Urban One Inc 20230726 0 5.67 5.79 5.65 5.76 10500 5.76 up down incorrect
UPC.US Universe Pharmaceuticals INC 20230726 0 0.35 0.35 0.3388 0.3479 4639 2.0874 down down correct
UPLD.US Upland Software Inc 20230726 0 3.7 3.87 3.68 3.79 188758 3.79 up up correct
UPST.US Upstart Holdings Inc 20230726 0 62.38 65.64 61.62 64.16 11940300 64.16 up down incorrect
UPTDU.US TradeUP Acquisition Corp. Unit 20230726 0 10.5 10.5 10.5 10.5 0 10.5
UPWK.US Upwork Inc 20230726 0 9.84 10.28 9.8 10.28 1466700 10.28 up down incorrect
URBN.US Urban Outfitters Inc 20230726 0 34.26 34.79 34.19 34.75 955100 34.75 up up correct
URGN.US UroGen Pharma Ltd 20230726 0 8.86 9.35 8.69 9.01 222300 9.01 up down incorrect
UROY.US Uranium Royalty Corp 20230726 0 2.16 2.17 2.05 2.1 441700 2.1 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20230726 0 15.5 15.5 14.58 14.89 94800 14.89 down down correct
USAU.US U.S. Gold Corp 20230726 0 4.38 4.45 4.33 4.41 45502 4.41 up up correct
USCB.US US Century Bank 20230726 0 11.928 12.37 11.64 11.77 8200 11.77 down up incorrect
USCTU.US TKB Critical Technologies 1 Unit 20230726 0 10.64 10.64 10.64 10.64 400 10.64
USEG.US U.S. Energy Corp 20230726 0 1.5 1.55 1.47 1.49 38000 1.49 down down correct
USIO.US Usio Inc 20230726 0 1.66 1.73 1.66 1.73 9300 1.73 up up correct
USLM.US United States Lime & Minerals Inc 20230726 0 208.93 211.9899 207.57 208.29 11288 208.0963 down up incorrect
USQIX.US USQ Core Real Estate Fund 20230726 0 26.56 26.56 26.56 26.56 0 26.56
USQSX.US USQ Core Real Estate Fund 20230726 0 26.62 26.62 26.62 26.62 0 26.62
UTHR.US United Therapeutics Corporation 20230726 0 244.6 244.6 241.02 242.84 294900 242.84 down down correct
UTMD.US Utah Medical Products Inc 20230726 0 95.53 96.02 94.4 95.4 28600 95.4 down up incorrect
UTME.US United Time Technology Co. Ltd 20230726 0 0.51 0.51 0.461 0.49 446700 0.49 down up incorrect
UTRS.US Minerva Surgical Inc. Common Stock 20230726 0 0.255 0.265 0.244 0.254 244200 0.254 down up incorrect
UTSI.US UTStarcom Holdings Corp 20230726 0 3.62 4.15 3.62 3.98 15100 3.98 up up correct
UVSP.US Univest Financial Corporation 20230726 0 20.02 20.75 20.02 20.75 112144 20.533 up up correct
UXIN.US Uxin Limited 20230726 0 1.69 1.77 1.66 1.71 138300 1.71 up down incorrect
VABK.US Virginia National Bankshares Corporation 20230726 0 34.39 35.5 33.76 35.5 12979 35.5 up up correct
VACC.US Vaccitech plc 20230726 0 2.14 2.3 2.13 2.3 13400 2.3 up up correct
VALN.US Valneva SE 20230726 0 15.01 15.29 15.01 15.29 800 15.29 up down incorrect
VALU.US Value Line Inc 20230726 0 49 51.17 49 51.17 1300 50.9208 up up correct
VAQC.US Vector Acquisition Corporation II 20230726 0 11.185 11.86 10.78 11.166 6600 11.166 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20230726 0 2.55 2.6 2.52 2.59 32800 2.59 up up correct
VBFC.US Village Bank and Trust Financial Corp 20230726 0 48.67 49.4 47.33 47.99 2100 47.99 down down correct
VBIV.US VBI Vaccines Inc 20230726 0 1.29 1.32 1.25 1.32 436400 1.32 up up correct
VBLT.US Vascular Biogenics Ltd 20230726 0 0.3 0.305 0.28 0.293 721500 0.293 down down correct
VBNK.US VersaBank Common Shares 20230726 0 8.8 8.85 8.69 8.69 2300 8.69 down down correct
VBTX.US Veritex Holdings Inc 20230726 0 20.61 21.45 20.56 20.75 580308 20.5588 up up correct
VC.US Visteon Corporation 20230726 0 153.31 155.86 152.59 155.05 345800 155.05 up up correct
VCEL.US Vericel Corporation 20230726 0 37.47 38.08 37.47 37.8 504900 37.8 up up correct
VCMIX.US Versus Capital Multi 20230726 0 27.18 27.18 27.18 27.18 0 27.18
VCNX.US Vaccinex Inc 20230726 0 0.28 0.28 0.27 0.28 155300 0.28
VCRRX.US Versus Capital Real Assets Fund LLC 20230726 0 27.89 27.89 27.89 27.89 0 27.89
VCTR.US Victory Capital Holdings Inc 20230726 0 34.01 34.19 33.72 33.82 173800 33.82 down down correct
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20230726 0 10.32 10.32 10.3 10.32 3300 10.32
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20230726 0 10.3 10.3 10.3 10.3 100 10.3
VCXAW.US 10X Capital Venture Acquisition Corp. II Warrant 20230726 0 0.0697 0.0741 0.0697 0.0741 2659 0.0741 up up correct
VCYT.US Veracyte Inc 20230726 0 28.44 28.85 28.3 28.62 366100 28.62 up up correct
VECO.US Veeco Instruments Inc 20230726 0 26.27 26.7 26.05 26.46 200200 26.46 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20230726 0 2.23 2.25 2.17 2.23 7500 2.23
VEON.US VEON Ltd 20230726 0 17.91 18 17.76 17.76 5800 17.76 down down correct
VERA.US Vera Therapeutics Inc 20230726 0 15.79 16.31 15.74 16.18 150100 16.18 up down incorrect
VERB.US Verb Technology Company Inc 20230726 0 1.2 1.239 1.12 1.19 38500 1.19 down down correct
VERI.US Veritone Inc 20230726 0 3.91 4.03 3.85 3.98 224400 3.98 up up correct
VERO.US Venus Concept Inc 20230726 0 1.95 2.02 1.95 1.99 2100 1.99 up down incorrect
VERU.US Veru Inc 20230726 0 1.23 1.25 1.19 1.22 777800 1.22 down down correct
VERV.US Verve Therapeutics Inc. Common Stock 20230726 0 20.61 20.98 20.25 20.42 392900 20.42 down down correct
VERX.US Vertex Inc 20230726 0 20.11 20.35 19.58 20.27 148000 20.27 up up correct
VERY.US Vericity Inc 20230726 0 7.299 7.68 7.22 7.44 2900 7.44 up up correct
VEV.US Vicinity Motor Corp. Common Stock 20230726 0 1.16 1.24 1.105 1.189 191500 1.189 up up correct
VFF.US Village Farms International Inc 20230726 0 0.61 0.61 0.582 0.608 373800 0.608 down down correct
VFLEX.US VFLEX 20230726 0 26.48 26.48 26.48 26.48 0 26.3255
VHNAU.US Vahanna Tech Edge Acquisition I Corp. Units 20230726 0 10.77 10.77 10.71 10.71 1100 10.71 down down correct
VIA.US Via Renewables Inc 20230726 0 9.4 9.9899 8.655 9.43 78417 9.43 up down incorrect
VIASP.US Via Renewables Inc 20230726 0 14.97 15.74 14.9 15.36 30500 15.36 up up correct
VIAV.US Viavi Solutions Inc 20230726 0 10.94 11.02 10.82 10.99 1380827 10.99 up up correct
VICR.US Vicor Corporation 20230726 0 77.4 93.84 77.4 93.7 4839800 93.7 up up correct
VIEW.US View Inc 20230726 0 0.147 0.147 0.118 0.127 56802 7.62 down down correct
VIEWW.US View Inc 20230726 0 0.011 0.0116 0.0109 0.0116 43634 0.0116 up up correct
VIIAU.US 7GC & Co. Holdings Inc 20230726 0 10.58 10.58 10.58 10.58 400 10.58
VINC.US Vincerx Pharma Inc 20230726 0 0.99 1.29 0.99 1.15 180300 1.15 up up correct
VINO.US Gaucho Group Holdings Inc 20230726 0 0.57 0.58 0.49 0.51 197300 0.51 down down correct
VINP.US Vinci Partners Investments Ltd 20230726 0 10.04 10.52 10 10.4 57300 10.1862 up up correct
VIOT.US Viomi Technology Co. Ltd 20230726 0 1.02 1.03 0.97 0.99 44800 0.99 down down correct
VIR.US Vir Biotechnology Inc 20230726 0 13.95 14.14 13.765 14.05 983100 14.05 up up correct
VIRC.US Virco Mfg. Corporation 20230726 0 4.39 4.5 4.37 4.46 17800 4.46 up up correct
VIRI.US Virios Therapeutics Inc 20230726 0 2.17 2.17 2.02 2.14 316200 2.14 down down correct
VIRT.US Virtu Financial Inc 20230726 0 18.2 19.16 18.09 18.69 1670500 18.69 up up correct
VIRX.US Viracta Therapeutics Inc 20230726 0 1.47 1.49 1.42 1.45 32900 1.45 down down correct
VISL.US Vislink Technologies Inc 20230726 0 5.98 6.04 5.64 5.68 5800 5.68 down down correct
VITL.US Vital Farms Inc 20230726 0 10.66 11.32 10.66 11.11 324600 11.11 up up correct
VIVE.US Viveve Medical Inc 20230726 0 0.002 0.002 0.002 0.002 25 0.002
VJET.US voxeljet AG 20230726 0 1.6 1.7 1.56 1.58 13200 1.58 down down correct
VKTX.US Viking Therapeutics Inc 20230726 0 14.23 14.6 13.9 14.28 2006400 14.28 up down incorrect
VLCN.US Volcon Inc. Common stock 20230726 0 0.573 0.575 0.535 0.56 227000 0.56 down down correct
VLGEA.US Village Super Market Inc 20230726 0 23.62 23.98 23.44 23.62 33200 23.62
VLN.US WT 20230726 0 0.1463 0.1606 0.1463 0.1606 2874 0.1606 up up correct
VLY.US Valley National Bancorp 20230726 0 9.94 10.42 9.89 10.3 7878700 10.3 up up correct
VLYPO.US Valley National Bancorp 20230726 0 24 24.35 23.6501 24.07 7037 24.07 up up correct
VLYPP.US Valley National Bancorp 20230726 0 20.21 20.89 19.87 20.88 28627 20.88 up down incorrect
VMAR.US Vision Marine Technologies Inc 20230726 0 3.77 4.33 3.77 4.27 309900 4.27 up up correct
VMD.US Viemed Healthcare Inc 20230726 0 8.89 9.05 8.84 9 69400 9 up up correct
VMEO.US Vimeo Inc 20230726 0 3.82 3.911 3.79 3.91 1379800 3.91 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20230726 0 6.38 6.53 6.34 6.51 416500 6.51 up up correct
VNET.US 21Vianet Group Inc 20230726 0 2.79 2.85 2.78 2.79 1076500 2.79
VNO.US PO 20230726 0 13.5 13.74 13.17 13.45 17690 13.45 down down correct
VNOM.US Viper Energy Partners LP 20230726 0 26.82 26.89 26.36 26.43 340172 26.105 down down correct
VOD.US Vodafone Group Plc 20230726 0 9.88 10.12 9.85 10.03 9130000 10.03 up up correct
VOR.US Vor Biopharma Inc 20230726 0 2.87 2.927 2.85 2.9 108900 2.9 up up correct
VOXX.US VOXX International Corporation 20230726 0 9.31 9.47 9.27 9.36 61200 9.36 up up correct
VQS.US Viq Solutions Inc 20230726 0 0.33 0.3333 0.3206 0.3207 47200 0.3207 down down correct
VRA.US Vera Bradley Inc 20230726 0 6.22 6.33 6.22 6.29 117500 6.29 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20230726 0 3.6 3.78 3.6 3.73 11400 3.73 up up correct
VRAY.US ViewRay Inc 20230726 0 0.02 0.0269 0.0174 0.0247 32086333 0.0247 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20230726 0 5.38 5.428 4.82 5.305 1112100 5.305 down down correct
VRDN.US Viridian Therapeutics Inc 20230726 0 18.9 19.19 18.55 18.72 586504 18.72 down down correct
VREX.US Varex Imaging Corporation 20230726 0 22.79 23.06 22.67 22.96 208500 22.96 up up correct
VRM.US Vroom Inc 20230726 0 2.31 2.38 2.13 2.19 5310900 2.19 down down correct
VRME.US VerifyMe Inc 20230726 0 1.29 1.32 1.26 1.3 7000 1.3 up up correct
VRNA.US Verona Pharma plc 20230726 0 19.71 20.38 19.34 20.19 243300 20.19 up up correct
VRNS.US Varonis Systems Inc 20230726 0 26.85 27.51 26.835 27.42 634400 27.42 up up correct
VRNT.US Verint Systems Inc 20230726 0 37.35 38.04 37.3 37.74 275900 37.74 up down incorrect
VRPX.US Virpax Pharmaceuticals Inc 20230726 0 0.87 0.892 0.788 0.84 41700 0.84 down down correct
VRRM.US Verra Mobility Corporation 20230726 0 20.62 20.8 20.43 20.55 542100 20.55 down down correct
VRSK.US Verisk Analytics Inc 20230726 0 236.15 237.47 235.55 237.01 884500 237.01 up up correct
VRSN.US VeriSign Inc 20230726 0 210.88 211.95 209.65 210.84 653800 210.84 down down correct
VRTS.US Virtus Investment Partners Inc 20230726 0 216.64 219.09 215.47 216.85 19900 215.1528 up down incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20230726 0 356.26 356.26 349.54 351.91 1233300 351.91 down down correct
VS.US Versus Systems Inc 20230726 0 0.411 0.423 0.4002 0.4099 47700 0.4099 down up incorrect
VSACU.US Vision Sensing Acquisition Corp. Unit 20230726 0 11.275 11.275 11.275 11.275 0 11.275
VSAT.US Viasat Inc 20230726 0 30.05 30.68 29.56 30.06 743700 30.06 up up correct
VSEC.US VSE Corporation 20230726 0 53.35 54.59 52.9 53.72 177500 53.72 up down incorrect
VSLAX.US Invesco Senior Loan Fund Class A 20230726 0 5.89 5.89 5.89 5.89 0 5.8461
VSLCX.US Invesco Senior Loan Fund Class C 20230726 0 5.91 5.91 5.91 5.91 0 5.8695
VSLYX.US If Inv Snr Fnd Y 20230726 0 5.89 5.89 5.89 5.89 0 5.8449
VSSYW.US Versus Systems Inc 20230726 0 0.027 0.027 0.027 0.027 0 0.027
VSTA.US Vasta Platform Limited 20230726 0 3.49 3.49 3.4 3.4 865 3.4 down down correct
VSTM.US Verastem Inc 20230726 0 9.4 9.6 9.19 9.56 210600 9.56 up down incorrect
VTGN.US VistaGen Therapeutics Inc 20230726 0 1.68 1.76 1.67 1.72 116300 1.72 up up correct
VTNR.US Vertex Energy Inc 20230726 0 5.05 5.09 4.84 5.065 4828900 5.065 up up correct
VTRS.US Viatris Inc 20230726 0 10.43 10.57 10.37 10.48 6782300 10.3673 up up correct
VTRU.US Vitru Limited 20230726 0 17.34 17.61 16.51 16.65 11077 16.65 down down correct
VTSI.US VirTra Inc 20230726 0 7.51 7.51 7.26 7.3 47100 7.3 down down correct
VTVT.US vTv Therapeutics Inc 20230726 0 0.673 0.68 0.665 0.678 23200 0.678 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20230726 0 35.24 36.22 35.19 36.21 277500 36.21 up up correct
VUZI.US Vuzix Corporation 20230726 0 5.2 5.33 5.14 5.21 498700 5.21 up up correct
VVOS.US Vivos Therapeutics Inc 20230726 0 0.29 0.31 0.281 0.298 288100 0.298 up up correct
VVPR.US VivoPower International PLC 20230726 0 0.648 0.648 0.612 0.62 29100 0.62 down down correct
VWE.US Vintage Wine Estates Inc 20230726 0 1.04 1.05 0.99 1 442300 1 down down correct
VXRT.US Vaxart Inc 20230726 0 0.76 0.779 0.732 0.7733 855738 0.7733 up up correct
VYGR.US Voyager Therapeutics Inc 20230726 0 8.96 9.01 8.77 8.79 300800 8.79 down up incorrect
VYNE.US VYNE Therapeutics Inc 20230726 0 3.71 3.85 3.633 3.69 4200 3.69 down down correct
VYNT.US Vyant Bio Inc 20230726 0 0.25 0.25 0.25 0.25 62 0.25
WABC.US Westamerica Bancorporation 20230726 0 48.57 49.22 48.2258 48.68 192038 48.2432 up up correct
WAFD.US Washington Federal Inc 20230726 0 30.48 31.82 30.48 31.62 530658 31.3286 up up correct
WAFDP.US Washington Federal Inc 20230726 0 14.81 15.31 14.81 15.24 81300 15.24 up up correct
WAFU.US Wah Fu Education Group Limited 20230726 0 2.25 2.33 2.188 2.3 20800 2.3 up up correct
WAL.US PA 20230726 0 16.32 16.99 16.2007 16.55 70025 16.55 up up correct
WALD.US Waldencast Acquisition Corp 20230726 0 5.67 5.99 5.6 5.62 33800 5.62 down up incorrect
WALDW.US Waldencast Acquisition Corp 20230726 0 0.49 0.49 0.49 0.49 102 0.49
WASH.US Washington Trust Bancorp Inc 20230726 0 29.83 31.74 29.83 31.54 199200 31.54 up up correct
WATT.US Energous Corporation 20230726 0 0.21 0.2192 0.207 0.217 36600 4.34 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20230726 0 2.7 2.71 2.55 2.62 21200 2.62 down down correct
WB.US Weibo Corporation 20230726 0 14.26 14.78 14.2 14.5 980800 14.5 up up correct
WBA.US Walgreens Boots Alliance Inc 20230726 0 30.72 30.98 30.65 30.85 5848254 30.3048 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20230726 0 33.09 33.43 32.8 33.26 108800 33.26 up up correct
WDAY.US Workday Inc 20230726 0 225.63 232 225.63 230.05 2615000 230.05 up up correct
WDC.US Western Digital Corporation 20230726 0 38.43 39.15 38.43 38.88 2512700 38.88 up up correct
WDFC.US WD 20230726 0 225.58 229.75 224.17 226.25 175200 226.25 up up correct
WE.US WT 20230726 0 0.02 0.025 0.0196 0.02 12900 0.02
WEFCX.US Wildermuth Endowment Strategy Fund Class 20230726 0 9.32 9.32 9.32 9.32 0 9.32
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20230726 0 10.05 10.05 10.05 10.05 0 10.05
WEJO.US Wejo Group Limited Common Shares 20230726 0 0.0251 0.0344 0.0251 0.0291 922111 0.0291 up up correct
WEJOW.US Wejo Group Limited Warrant 20230726 0 0.1495 0.1495 0.1495 0.1495 0 0.1495
WEN.US The Wendy's Company 20230726 0 21.07 21.615 21.07 21.58 2404926 21.58 up up correct
WERN.US Werner Enterprises Inc 20230726 0 45.95 46.8 45.74 46.7 557600 46.7 up up correct
WESFX.US Wildermuth Endowment Strategy Fund 20230726 0 9.92 9.92 9.92 9.92 0 9.92
WEYS.US Weyco Group Inc 20230726 0 27.16 27.75 27.03 27.4 7038 27.1329 up down incorrect
WFC.US PD 20230726 0 17.12 17.35 17.12 17.23 109152 17.23 up up correct
WFCF.US Where Food Comes From Inc 20230726 0 14.1 14.1 13.84 14.03 3200 14.03 down down correct
WFCPX.US Wells Fargo & Co Non 20230726 0 16.85 16.85 16.85 16.85 0 16.85
WFRD.US Weatherford International plc Ordinary Shares 20230726 0 79 82.9 78.64 80.81 2059100 80.81 up up correct
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20230726 0 22.13 22.167 22.13 22.167 300 22.167 up up correct
WHF.US WhiteHorse Finance Inc 20230726 0 13.25 13.61 13.19 13.58 54600 13.58 up up correct
WHLM.US Wilhelmina International Inc 20230726 0 3.63 3.63 3.5 3.58 1400 3.58 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20230726 0 0.66 0.66 0.4999 0.5899 7580 5.899 down up incorrect
WHLRD.US Wheeler Real Estate Investment Trust Inc 20230726 0 12 12 12 12 0 12
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20230726 0 46.871 46.871 46.871 46.871 0 46.871
WHLRP.US Wheeler Real Estate Investment Trust Inc 20230726 0 1.65 1.65 1.63 1.63 500 1.63 down down correct
WILC.US G. Willi 20230726 0 12.58 12.58 12.4 12.4 700 12.4 down up incorrect
WIMI.US WiMi Hologram Cloud Inc 20230726 0 1.06 1.1 1.06 1.09 236300 1.09 up down incorrect
WINA.US Winmark Corporation 20230726 0 363.8 367.85 363.8 366.1 11793 365.3136 up down incorrect
WING.US Wingstop Inc 20230726 0 185.18 185.18 181.135 183.4 370154 183.1523 down down correct
WINT.US Windtree Therapeutics Inc 20230726 0 1.37 1.43 1.37 1.41 35300 1.41 up down incorrect
WINV.US WinVest Acquisition Corp. Common Stock 20230726 0 10.85 10.85 10.85 10.85 100 10.85
WINVU.US WinVest Acquisition Corp Unit 20230726 0 10.88 10.88 10.88 10.88 0 10.88
WINVW.US WinVest Acquisition Corp. Warrant 20230726 0 0.0227 0.0227 0.0164 0.0164 5620 0.0164 down down correct
WIRE.US Encore Wire Corporation 20230726 0 155 162.46 150.51 159.58 973400 159.58 up up correct
WISA.US Summit Wireless Technologies Inc 20230726 0 1.36 1.52 1.36 1.43 1519300 1.43 up up correct
WISH.US ContextLogic Inc 20230726 0 8.08 8.79 8.079 8.58 1122500 8.58 up down incorrect
WIX.US Wix.com Ltd 20230726 0 84.725 87.545 84.1 87.44 552800 87.44 up up correct
WKEY.US WISeKey International Holding AG 20230726 0 4.14 4.41 3.838 4.07 10600 4.07 down down correct
WKHS.US Workhorse Group Inc 20230726 0 1.1 1.17 1.07 1.135 5399800 1.135 up up correct
WKME.US WalkMe Ltd. Ordinary Shares 20230726 0 8.8 8.93 8.734 8.87 29200 8.87 up up correct
WKSP.US Worksport Ltd. Common Stock 20230726 0 4.15 4.18 3.65 3.78 352100 3.78 down down correct
WKSPW.US Worksport Ltd. Warrant 20230726 0 0.49 0.541 0.45 0.5 118249 0.5 up down incorrect
WLDN.US Willdan Group Inc 20230726 0 19.2 20.3 19.19 19.81 27300 19.81 up up correct
WLFC.US Willis Lease Finance Corporation 20230726 0 40.6 40.6 40.36 40.36 4100 40.36 down down correct
WMG.US Warner Music Group Corp 20230726 0 30.27 31.67 30.2 31.66 2538860 31.4937 up up correct
WMPN.US William Penn Bancorporation 20230726 0 10.84 10.96 10.8 10.94 9200 10.9097 up up correct
WNEB.US Western New England Bancorp Inc 20230726 0 6.48 6.72 6.42 6.5 63557 6.4309 up up correct
WNW.US Wunong Net Technology Company Limited 20230726 0 0.185 0.1899 0.185 0.186 36003 0.186 up up correct
WOOF.US Petco Health and Wellness Company Inc 20230726 0 8 8.135 7.93 8.05 1787400 8.05 up up correct
WORX.US SCWorx Corp 20230726 0 0.253 0.455 0.25 0.331 38687100 0.331 up up correct
WPRT.US Westport Fuel Systems Inc 20230726 0 9.91 11.04 9.9 10.7 125600 10.7 up up correct
WRAP.US Wrap Technologies Inc 20230726 0 1.86 1.93 1.78 1.83 162600 1.83 down down correct
WRLD.US World Acceptance Corporation 20230726 0 151.75 153.31 148.55 148.6 29800 148.6 down down correct
WSBC.US WesBanco Inc 20230726 0 27.5 29.58 26.95 29.12 193606 29.12 up down incorrect
WSBCP.US WesBanco Inc 20230726 0 23.3 23.9 23.3 23.9 9900 23.4753 up up correct
WSBF.US Waterstone Financial Inc 20230726 0 14.63 14.71 14.14 14.19 95800 14.19 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20230726 0 47.53 47.92 46.94 47.27 987900 47.27 down down correct
WSFS.US WSFS Financial Corporation 20230726 0 42.45 44.35 42.45 44.1 266255 43.9442 up up correct
WTBA.US West Bancorporation Inc 20230726 0 20.06 20.475 19.9685 20.32 20394 20.0592 up up correct
WTER.US The Alkaline Water Company Inc 20230726 0 1.5 1.519 1.48 1.5 31400 1.5
WTFC.US Wintrust Financial Corporation 20230726 0 85.2 86.77 84.42 86.05 595976 85.6394 up up correct
WTFCM.US Wintrust Financial Corporation 20230726 0 22.772 23.4 22.76 23.15 14100 23.15 up up correct
WTFCP.US Wintrust Financial Corporation 20230726 0 23.66 23.9 23.66 23.7 186500 23.7 up up correct
WTW.US Weight Watchers International Inc 20230726 0 233 233.74 231.27 232.93 662600 232.93 down down correct
WVE.US Wave Life Sciences Ltd 20230726 0 3.91 3.99 3.78 3.87 194300 3.87 down up incorrect
WVVI.US Willamette Valley Vineyards Inc 20230726 0 6.18 6.49 6.15 6.32 16100 6.32 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20230726 0 4.7 4.75 4.7 4.7 1300 4.7
WW.US WW International Inc 20230726 0 11 11.98 10.81 11.54 13251900 11.54 up up correct
WWACU.US Worldwide Webb Acquisition Corp. Unit 20230726 0 10.43 10.43 10.43 10.43 802 10.43
WWD.US Woodward Inc 20230726 0 120.07 120.82 119.46 119.9 205877 119.693 down down correct
WYNN.US Wynn Resorts Limited 20230726 0 109.21 110.19 108.12 109.53 1003880 109.2411 up up correct
XAIR.US Beyond Air Inc 20230726 0 3.48 3.56 3.42 3.45 408300 3.45 down up incorrect
XBIO.US Xenetic Biosciences Inc 20230726 0 4.32 4.32 3.95 4.139 7300 4.139 down down correct
XBIOW.US Xenetic Biosciences Inc 20230726 0 10.34 10.34 10.34 10.34 0 10.34
XBIT.US XBiotech Inc 20230726 0 5.25 5.52 5.23 5.42 7400 5.42 up up correct
XCAPX.US ACAP Strategic Fund 20230726 0 17.56 17.56 17.56 17.56 0 17.56
XCUR.US Exicure Inc 20230726 0 0.99 1.04 0.99 1.04 28900 1.04 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20230726 0 13.12 13.12 13.12 13.12 0 13.12
XEL.US Xcel Energy Inc 20230726 0 64.91 65.62 64.735 65.05 2529917 65.05 up up correct
XELA.US Exela Technologies Inc 20230726 0 5.5 6.18 5.4065 6.03 828300 6.03 up up correct
XELB.US Xcel Brands Inc 20230726 0 1.42 1.6705 1.42 1.57 217300 1.57 up up correct
XENE.US Xenon Pharmaceuticals Inc 20230726 0 36.44 37.1 35.415 35.8 352100 35.8 down down correct
XERS.US Xeris Pharmaceuticals Inc 20230726 0 2.41 2.45 2.36 2.44 801300 2.44 up up correct
XFINU.US ExcelFin Acquisition Corp Unit 20230726 0 10.47 10.47 10.47 10.47 0 10.47
XFOR.US X4 Pharmaceuticals Inc 20230726 0 1.79 1.79 1.73 1.78 1323800 1.78 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20230726 0 613.46 613.46 613.46 613.46 0 613.46
XGN.US Exagen Inc 20230726 0 2.47 2.5 2.37 2.4 22200 2.4 down down correct
XILSX.US Pioneer ILS Interval Fund 20230726 0 8.77 8.77 8.77 8.77 0 8.77
XLO.US Xilio Therapeutics Inc. Common Stock 20230726 0 2.82 2.82 2.82 2.82 700 2.82
XMTR.US Xometry Inc. Class A Common Stock 20230726 0 21 21.579 20.84 21.1 432900 21.1 up up correct
XNCR.US Xencor Inc 20230726 0 23.87 24.28 23.72 24.27 221100 24.27 up down incorrect
XNET.US Xunlei Limited 20230726 0 1.93 1.99 1.93 1.98 45900 1.98 up down incorrect
XOMA.US XOMA Corporation 20230726 0 15.43 15.79 15.235 15.48 16166 15.48 up up correct
XOMAO.US XOMA Corporation 20230726 0 24.036 24.24 24.025 24.24 4800 24.24 up up correct
XOMAP.US XOMA Corporation 20230726 0 24.63 24.63 24.63 24.63 500 24.63
XONE.US The ExOne Company 20230726 0 49.68 49.715 49.68 49.715 14200 49.715 up up correct
XOS.US Xos Inc 20230726 0 0.37 0.395 0.37 0.381 202100 0.381 up up correct
XOSWW.US Xos Equity Warrants 20230726 0 0.0449 0.0449 0.0366 0.0423 2510 0.0423 down down correct
XP.US XP Inc 20230726 0 26.82 27.41 26.73 27.28 2669500 27.28 up up correct
XPAX.US XPAC Acquisition Corp. Class A Ordinary Shares 20230726 0 10.6 10.67 10.4 10.42 43133 10.42 down down correct
XPAXU.US XPAC Acquisition Corp. Unit 20230726 0 10.31 10.5376 10.31 10.41 902 10.41 up up correct
XPEL.US XPEL Inc 20230726 0 77.58 78.53 77 77.15 103900 77.15 down down correct
XPER.US Xperi Holding Corporation 20230726 0 12.18 12.58 12.18 12.47 85400 12.47 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20230726 0 5.89 5.89 5.89 5.89 0 5.8449
XRAY.US DENTSPLY SIRONA Inc 20230726 0 40.38 40.71 40.22 40.47 1402700 40.47 up down incorrect
XRTX.US XORTX Therapeutics Inc. Common Stock 20230726 0 0.75 0.82 0.71 0.8 150000 0.8 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20230726 0 16.36 16.83 16.28 16.79 2096700 16.79 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20230726 0 9.69 9.69 9.69 9.69 0 9.6223
XSICX.US Voya Senior Income Fund Class 20230726 0 9.66 9.66 9.66 9.66 0 9.5964
XSIIX.US ING Senior Incm Fd 20230726 0 9.64 9.64 9.64 9.64 0 9.5703
XSIWX.US ING Senior Incm Fd 20230726 0 9.69 9.69 9.69 9.69 0 9.6203
XSLCX.US Invesco Senior Loan Fund Class 20230726 0 5.89 5.89 5.89 5.89 0 5.8456
XTLB.US XTL Biopharmaceuticals Ltd 20230726 0 0.8 0.81 0.8 0.81 4000 0.81 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20230726 0 2.85 3.18 2.75 3.07 1324200 3.07 up up correct
YELL.US Yellow Corporation 20230726 0 1.03 1.15 1.01 1.02 6788900 1.02 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20230726 0 0.84 0.865 0.809 0.811 81300 0.811 down up incorrect
YI.US 111 Inc 20230726 0 3.25 3.25 3.13 3.18 27800 3.18 down down correct
YJ.US Yunji Inc 20230726 0 1.11 1.18 1.06 1.07 70000 1.07 down down correct
YMAB.US Y 20230726 0 6.1 6.36 6.1 6.21 104600 6.21 up up correct
YNDX.US Yandex N.V 20230726 0 18.94 18.94 18.94 18.94 1 18.94
YORW.US The York Water Company 20230726 0 42.02 42.52 41.75 41.9 20300 41.9 down down correct
YQ.US 17 Education & Technology Group Inc 20230726 0 0.92 0.99 0.92 0.92 24000 0.92
YTEN.US Yield10 Bioscience Inc 20230726 0 1.87 1.98 1.85 1.98 26000 1.98 up up correct
YTRA.US Yatra Online Inc 20230726 0 1.98 2.03 1.96 1.99 64300 1.99 up up correct
YVR.US Liquid Media Group Ltd 20230726 0 0.1602 0.1686 0.156 0.1635 36526 0.654 up up correct
YY.US JOYY Inc 20230726 0 33.16 34 33 33.14 296100 33.14 down down correct
Z.US Zillow Group Inc 20230726 0 53.77 53.91 52.72 53.65 1336000 53.65 down down correct
ZBRA.US Zebra Technologies Corporation 20230726 0 299.19 306.68 298.96 306.12 289100 306.12 up up correct
ZCMD.US Zhongchao Inc 20230726 0 1.19 1.28 1.19 1.25 2800 1.25 up down incorrect
ZD.US Ziff Davis Inc. 20230726 0 71.23 72.35 70.96 72.03 256900 72.03 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20230726 0 0.88 0.88 0.84 0.86 20300 0.86 down down correct
ZEUS.US Olympic Steel Inc 20230726 0 55.18 56.25 54.87 56.13 53814 56.13 up down incorrect
ZG.US Zillow Group Inc 20230726 0 52.47 52.82 51.7 52.63 273700 52.63 up up correct
ZI.US ZoomInfo Technologies Inc 20230726 0 25.31 25.64 25.12 25.52 4760600 25.52 up up correct
ZINGU.US FTAC Zeus Acquisition Corp. Unit 20230726 0 10.51 10.51 10.51 10.51 500 10.51
ZION.US Zions Bancorporation National Association 20230726 0 36.8 38.64 36.79 38.45 4360724 38.0088 up up correct
ZIONL.US ZIONL 20230726 0 24.85 24.97 24.85 24.9 5500 24.9 up up correct
ZIONO.US Zions Bancorporation National Association 20230726 0 25.35 25.36 25.24 25.24 26100 25.24 down up incorrect
ZIONP.US Zions Bancorporation National Association 20230726 0 19.65 19.87 19.61 19.7708 9765 19.7708 up down incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20230726 0 1.95 2 1.95 2 5300 2 up down incorrect
ZIVOW.US Zivo Bioscience Inc. Warrants 20230726 0 0.548 0.548 0.548 0.548 1 0.548
ZKIN.US ZK International Group Co. Ltd 20230726 0 0.6 0.65 0.6 0.642 12300 0.642 up up correct
ZLAB.US Zai Lab Limited 20230726 0 30.03 31.605 30.03 31.03 189500 31.03 up up correct
ZM.US Zoom Video Communications Inc 20230726 0 69 71.37 68.535 71.1 2885300 71.1 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20230726 0 25.42 25.96 25.35 25.92 322400 25.92 up up correct
ZS.US Zscaler Inc 20230726 0 153.68 158.65 153.1 156.62 1848100 156.62 up up correct
ZUMZ.US Zumiez Inc 20230726 0 18.55 18.93 18.55 18.84 335200 18.84 up down incorrect
ZVZZT.US NASDAQ TEST STOCK 20230726 0 28.99 39.52 12.1 30.92 643874 30.92 up up correct
ZYNE.US Zynerba Pharmaceuticals Inc 20230726 0 0.3542 0.3698 0.3542 0.364 69681 0.364 up up correct
ZYXI.US Zynex Inc 20230726 0 9.44 9.76 9.44 9.57 183375 9.57 up up correct

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