CollectAI

close-nasdaq_stocks

2023/08/01

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20230801 0 6.32 6.32 6.32 6.32 0 6.32
AACG.US ATA Creativity Global 20230801 0 1.36 1.39 1.3 1.39 3000 1.39 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20230801 0 10.57 10.571 10.5 10.5 1745 10.5 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20230801 0 10.53 10.53 10.53 10.53 0 10.53
AACIW.US Armada Acquisition Corp. I Warrant 20230801 0 0.0641 0.0641 0.0612 0.0612 469 0.0612 down down correct
AADI.US Aadi Bioscience Inc 20230801 0 5.3 5.3 5.11 5.25 169800 5.25 down down correct
AAIDX.US AAIDX 20230801 0 19.68 19.68 19.68 19.68 0 19.68
AAL.US American Airlines Group Inc 20230801 0 16.54 16.54 15.94 16.23 31342400 16.23 down down correct
AAME.US Atlantic American Corporation 20230801 0 1.8265 1.8265 1.77 1.77 13024 1.7503 down down correct
AAOI.US Applied Optoelectronics Inc 20230801 0 6.76 7.1 6.48 7.03 1742000 7.03 up up correct
AAON.US AAON Inc 20230801 0 104.81 107.07 103.98 106.48 649492 70.9867 up up correct
AAPL.US Apple Inc 20230801 0 196.24 196.73 195.28 195.61 35175100 195.3462 down down correct
AATC.US Image Sensing Systems Inc 20230801 0 4.71 4.71 4.69 4.69 3800 4.69 down down correct
ABCB.US Ameris Bancorp 20230801 0 43.42 44.01 42.74 43.65 386000 43.65 up up correct
ABCL.US AbCellera Biologics Inc 20230801 0 7.73 7.73 7.25 7.27 1735790 7.27 down down correct
ABCM.US Abcam plc 20230801 0 23.5 23.51 22.94 23.17 1215400 23.17 down down correct
ABEO.US Abeona Therapeutics Inc 20230801 0 3.43 3.45 3.26 3.31 105200 3.31 down down correct
ABIO.US ARCA biopharma Inc 20230801 0 2.04 2.05 2.04 2.05 26300 2.05 up down incorrect
ABNB.US Airbnb Inc 20230801 0 149.62 150.42 148.03 148.91 4519600 148.91 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20230801 0 7.28 7.47 7.1 7.26 440800 7.26 down down correct
ABR.US PF 20230801 0 20.28 20.5 20.23 20.23 11993 20.23 down down correct
ABSI.US Absci Corporation Common Stock 20230801 0 2.22 2.22 2.01 2.04 357318 2.04 down down correct
ABST.US Absolute Software Corporation 20230801 0 11.49 11.49 11.49 11.49 0 11.49
ABUS.US Arbutus Biopharma Corporation 20230801 0 2.2 2.21 2.16 2.18 410700 2.18 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20230801 0 4.3 5.08 3.23 3.61 11281930 3.61 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20230801 0 29.25 29.36 28.66 28.94 1912500 28.94 down down correct
ACAH.US Atlantic Coastal Acquisition Corp 20230801 0 10.34 10.34 10.34 10.34 3 10.34
ACAHU.US Atlantic Coastal Acquisition Corp 20230801 0 10.4 10.4 10.4 10.4 0 10.4
ACAHW.US Atlantic Coastal Acquisition Corp 20230801 0 0.0321 0.046 0.0321 0.0425 29334 0.0425 up up correct
ACAQ.US UN 20230801 0 11.6 11.6 11.6 11.6 0 11.6
ACB.US Aurora Cannabis Inc 20230801 0 0.552 0.577 0.536 0.577 6161215 0.577 up up correct
ACBAU.US Ace Global Business Acquisition Limited 20230801 0 11.13 11.13 11.13 11.13 100 11.13
ACCD.US Accolade Inc 20230801 0 14.86 15.11 14.526 14.98 436840 14.98 up down incorrect
ACER.US Acer Therapeutics Inc 20230801 0 0.84 0.8599 0.8102 0.848 82258 0.848 up down incorrect
ACET.US Adicet Bio Inc 20230801 0 2.65 2.65 2.51 2.53 649200 2.53 down up incorrect
ACGL.US Arch Capital Group Ltd 20230801 0 77.77 78.3 76.87 77.1 1462400 77.1 down down correct
ACGLN.US Arch Capital Group Ltd 20230801 0 19.39 19.39 19.07 19.18 20400 19.18 down down correct
ACGLO.US Arch Capital Group Ltd 20230801 0 22.729 22.798 22.5 22.615 7400 22.615 down down correct
ACHC.US Acadia Healthcare Company Inc 20230801 0 78.85 79.98 78.22 78.48 504500 78.48 down down correct
ACHL.US Achilles Therapeutics plc 20230801 0 1.03 1.03 0.9711 1.02 170658 1.02 down up incorrect
ACHV.US Achieve Life Sciences Inc 20230801 0 5.66 5.7 5.42 5.63 53000 5.63 down up incorrect
ACIU.US AC Immune SA 20230801 0 2.95 3.03 2.9 2.92 60200 2.92 down up incorrect
ACIW.US ACI Worldwide Inc 20230801 0 23.09 23.3 22.835 23.3 366231 23.3 up up correct
ACLS.US Axcelis Technologies Inc 20230801 0 196.4 201 193.53 196.21 695300 196.21 down up incorrect
ACMR.US ACM Research Inc 20230801 0 13 13.17 12.73 12.74 586100 12.74 down down correct
ACNB.US ACNB Corporation 20230801 0 34.4 34.69 33.51 34.58 25868 34.58 up down incorrect
ACOR.US Acorda Therapeutics Inc 20230801 0 15 15.59 14.66 14.66 3000 14.66 down up incorrect
ACRS.US Aclaris Therapeutics Inc 20230801 0 9.86 9.96 9.53 9.81 557300 9.81 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20230801 0 1.02 1.03 1 1.01 25000 1.01 down down correct
ACST.US Acasti Pharma Inc 20230801 0 2.47 2.58 2.46 2.58 4400 2.58 up up correct
ACT.US Enact Holdings Inc. Common Stock 20230801 0 27.19 27.2 26.85 27.04 160000 27.04 down up incorrect
ACTG.US Acacia Research Corporation 20230801 0 3.98 4.03 3.96 4 77200 4 up up correct
ACVA.US ACV Auctions Inc 20230801 0 17.32 17.81 17.13 17.64 928300 17.64 up down incorrect
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20230801 0 2.05 2.09 1.95 1.98 19100 1.98 down down correct
ADAG.US Adagene Inc 20230801 0 1.35 1.382 1.35 1.36 10700 1.36 up up correct
ADAP.US Adaptimmune Therapeutics plc 20230801 0 0.906 0.95 0.906 0.909 489800 0.909 up up correct
ADBE.US Adobe Inc 20230801 0 545.78 552.02 541.67 549.1 2274000 549.1 up up correct
ADC.US PA 20230801 0 18.19 18.19 17.75 17.75 1297 17.6585 down down correct
ADER.US 26 Capital Acquisition Corp 20230801 0 10.8501 11.36 10.8501 11.36 210 11.36 up up correct
ADERU.US 26 Capital Acquisition Corp 20230801 0 10.79 10.79 10.79 10.79 0 10.79
ADERW.US 26 Capital Acquisition Corp 20230801 0 0.1001 0.1001 0.1 0.1 1019 0.1 down up incorrect
ADES.US Advanced Emissions Solutions Inc 20230801 0 2.4 2.46 2.3 2.38 162600 2.38 down down correct
ADI.US Analog Devices Inc 20230801 0 197.64 200.07 196.82 199.48 1900300 199.48 up up correct
ADIL.US Adial Pharmaceuticals Inc 20230801 0 0.3297 0.3297 0.26 0.2721 50135 6.8025 down down correct
ADMA.US ADMA Biologics Inc 20230801 0 4.13 4.16 4.07 4.15 1169900 4.15 up up correct
ADMP.US Adamis Pharmaceuticals Corporation 20230801 0 1.53 8.28 1.5 3.99 20427700 3.99 up up correct
ADN.US Advent Technologies Holdings Inc 20230801 0 0.866 0.87 0.81 0.842 616200 0.842 down up incorrect
ADNWW.US Advent Technologies Holdings Inc 20230801 0 0.11 0.12 0.0952 0.1188 36590 0.1188 up up correct
ADOC.US Edoc Acquisition Corp 20230801 0 11.27 11.47 11.23 11.24 121200 11.24 down down correct
ADOCR.US Edoc Acquisition Corp 20230801 0 0.1689 0.17 0.0324 0.0802 4768 0.0802 down down correct
ADOCW.US Edoc Acquisition Corp 20230801 0 0.008 0.0187 0.008 0.0187 9608 0.0187 up up correct
ADP.US Automatic Data Processing Inc 20230801 0 247.26 248.77 245.02 248.32 1305500 248.32 up down incorrect
ADPT.US Adaptive Biotechnologies Corporation 20230801 0 8.35 8.39 8.15 8.25 697100 8.25 down down correct
ADSK.US Autodesk Inc 20230801 0 211.17 213.25 209 212.45 757200 212.45 up up correct
ADTN.US ADTRAN Inc 20230801 0 9.7 9.86 9.625 9.73 806625 9.6227 up up correct
ADTX.US Aditxt Inc 20230801 0 0.4 0.41 0.3933 0.406 2964 16.24 up up correct
ADUS.US Addus HomeCare Corporation 20230801 0 94.55 95.61 89.96 92.94 143600 92.94 down down correct
ADV.US Advantage Solutions Inc 20230801 0 2.59 2.665 2.53 2.65 210200 2.65 up up correct
ADVM.US Adverum Biotechnologies Inc 20230801 0 2.15 2.25 2.06 2.23 476700 2.23 up up correct
ADVWW.US Advantage Solutions Inc 20230801 0 0.19 0.22 0.1503 0.17 25936 0.17 down down correct
ADXN.US Addex Therapeutics Ltd 20230801 0 0.55 0.56 0.523 0.557 19500 0.557 up down incorrect
ADXS.US Advaxis Inc 20230801 0 1.068 1.17 1.068 1.17 3923 1.17 up up correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20230801 0 10.44 10.44 10.44 10.44 0 10.44
AEHL.US Antelope Enterprise Holdings Limited 20230801 0 0.62 0.72 0.59 0.68 291000 0.68 up up correct
AEHR.US Aehr Test Systems 20230801 0 50.58 54.1 50.05 53.69 1145400 53.69 up up correct
AEI.US Alset EHome International Inc 20230801 0 1.68 1.77 1.66 1.69 12200 1.69 up up correct
AEIS.US Advanced Energy Industries Inc 20230801 0 123.46 126.38 123 126.03 236096 125.9153 up up correct
AEL.US PB 20230801 0 23.18 23.18 22.7987 22.93 14494 22.5199 down down correct
AEMD.US Aethlon Medical Inc 20230801 0 0.37 0.38 0.36 0.36 72100 0.36 down down correct
AEP.US American Electric Power Company Inc 20230801 0 84.84 85.01 83.82 84.03 3750000 83.167 down down correct
AEPPZ.US American Electric Power Company Inc 20230801 0 49.61 49.635 49.44 49.44 202200 48.661 down down correct
AEY.US ADDvantage Technologies Group Inc 20230801 0 0.64 0.65 0.62 0.62 23400 0.62 down down correct
AEYE.US AudioEye Inc 20230801 0 5.45 5.54 5.27 5.29 24600 5.29 down down correct
AEZS.US Aeterna Zentaris Inc 20230801 0 3.08 3.08 2.93 2.93 5700 2.93 down up incorrect
AFBI.US Affinity Bancshares Inc 20230801 0 14.15 14.15 14.15 14.15 24 14.15
AFCG.US AFC Gamma Inc 20230801 0 13.8 14.05 13.73 13.94 81300 13.94 up up correct
AFIB.US Acutus Medical Inc 20230801 0 0.704 0.73 0.694 0.71 43400 0.71 up up correct
AFMD.US Affimed N.V 20230801 0 0.609 0.618 0.58 0.585 511500 0.585 down down correct
AFRM.US Affirm Holdings Inc 20230801 0 19.05 19.738 18.52 19.61 14847000 19.61 up up correct
AFYA.US Afya Limited 20230801 0 15.57 16.25 15.54 16.01 169500 16.01 up up correct
AGBA.US AGBA Acquisition Limited 20230801 0 1.2 1.27 1.19 1.22 567200 1.22 up down incorrect
AGBAW.US AGBA Acquisition Limited 20230801 0 0.0545 0.055 0.0545 0.055 11700 0.055 up up correct
AGEN.US Agenus Inc 20230801 0 1.51 1.52 1.45 1.46 3888300 1.46 down down correct
AGFY.US Agrify Corporation 20230801 0 3.18 3.36 3.16 3.2 49900 3.2 up up correct
AGIL.US AgileThought Inc 20230801 0 0.87 0.87 0.762 0.83 52200 0.83 down down correct
AGILW.US AgileThought Inc 20230801 0 0.0606 0.0612 0.0606 0.0606 805 0.0606
AGIO.US Agios Pharmaceuticals Inc 20230801 0 26.5 26.85 26.03 26.79 408500 26.79 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20230801 0 0.53 0.58 0.511 0.552 409000 0.552 up up correct
AGMH.US AGM Group Holdings Inc 20230801 0 1.69 1.69 1.69 1.69 100 1.69
AGNC.US AGNC Investment Corp 20230801 0 10.16 10.235 10.08 10.11 9235006 10.11 down up incorrect
AGNCM.US AGNC Investment Corp 20230801 0 22.78 22.94 22.78 22.9 8300 22.9 up up correct
AGNCN.US AGNC Investment Corp 20230801 0 25.58 25.64 25.53 25.62 12100 25.62 up up correct
AGNCO.US AGNC Investment Corp 20230801 0 23.06 23.168 23.06 23.1 20900 23.1 up up correct
AGNCP.US AGNC Investment Corp. 20230801 0 21.141 21.25 21.095 21.16 27300 21.16 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20230801 0 0.172 0.186 0.125 0.13 36855500 0.13 down down correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20230801 0 0.0291 0.0291 0.0205 0.0205 2500 0.0205 down down correct
AGRX.US Agile Therapeutics Inc 20230801 0 2.89 3 2.8 2.93 42000 2.93 up up correct
AGYS.US Agilysys Inc 20230801 0 73.27 74.33 72.55 74.22 119100 74.22 up up correct
AHCO.US AdaptHealth Corp 20230801 0 13.72 13.79 13.5 13.76 685600 13.76 up up correct
AIH.US Aesthetic Medical International Holdings Group Limited 20230801 0 0.92 0.93 0.92 0.93 2400 0.93 up down incorrect
AIHS.US Senmiao Technology Limited 20230801 0 0.545 0.553 0.545 0.546 2400 0.546 up up correct
AIP.US Arteris Inc. Common Stock 20230801 0 7.52 7.711 7.31 7.51 87900 7.51 down down correct
AIRG.US Airgain Inc 20230801 0 4.805 4.99 4.8 4.99 25100 4.99 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20230801 0 9.04 9.18 8.86 9.12 65300 9.12 up up correct
AIRT.US Air T Inc 20230801 0 22.67 23.71 22.49 22.49 2100 22.49 down down correct
AIRTP.US Air T Inc 20230801 0 22.97 22.97 22.97 22.97 207 22.4771
AKAM.US Akamai Technologies Inc 20230801 0 93.91 94.74 93.75 94.02 670600 94.02 up up correct
AKBA.US Akebia Therapeutics Inc 20230801 0 1.68 1.84 1.67 1.84 3134900 1.84 up up correct
AKRO.US Akero Therapeutics Inc 20230801 0 43.12 44.15 42.29 44.02 421200 44.02 up up correct
AKTS.US Akoustis Technologies Inc 20230801 0 2.38 2.389 2.31 2.34 417600 2.34 down down correct
AKTX.US Akari Therapeutics Plc 20230801 0 0.25 0.273 0.25 0.2674 45858 5.348 up up correct
AKU.US Akumin Inc 20230801 0 0.209 0.209 0.184 0.195 350800 0.195 down down correct
AKYA.US Akoya Biosciences Inc 20230801 0 6.9 6.9 6.66 6.69 71100 6.69 down down correct
ALCO.US Alico Inc 20230801 0 25.76 26.32 25.76 26.28 17100 26.28 up up correct
ALDX.US Aldeyra Therapeutics Inc 20230801 0 8.1 8.1 7.9 8 486600 8 down down correct
ALEC.US Alector Inc 20230801 0 6.82 6.97 6.75 6.91 256700 6.91 up up correct
ALGM.US Allegro MicroSystems Inc 20230801 0 49.5 49.64 45.02 45.24 4349100 45.24 down down correct
ALGN.US Align Technology Inc 20230801 0 374.68 379.73 372.61 376.62 608200 376.62 up up correct
ALGS.US Aligos Therapeutics Inc 20230801 0 0.897 0.921 0.87 0.88 80900 0.88 down down correct
ALGT.US Allegiant Travel Company 20230801 0 122.23 122.23 118.53 121.53 243484 120.8308 down up incorrect
ALHC.US Alignment Healthcare Inc 20230801 0 6.19 6.2 5.82 5.88 922700 5.88 down down correct
ALIM.US Alimera Sciences Inc 20230801 0 3.41 3.41 3.252 3.27 11300 3.27 down up incorrect
ALKS.US Alkermes plc 20230801 0 29.19 29.38 28.45 28.54 2421200 28.54 down down correct
ALKT.US Alkami Technology Inc 20230801 0 16.83 16.85 16.6 16.74 150000 16.74 down down correct
ALLK.US Allakos Inc 20230801 0 5.35 5.57 5.22 5.55 656600 5.55 up up correct
ALLO.US Allogene Therapeutics Inc 20230801 0 4.95 4.95 4.71 4.79 1502800 4.79 down down correct
ALLT.US Allot Ltd 20230801 0 2.5 2.67 2.49 2.51 279400 2.51 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20230801 0 193.4 194.52 187.47 189.05 507300 189.05 down down correct
ALORU.US ALSP Orchid Acquisition Corporation I Unit 20230801 0 10.65 10.65 10.65 10.65 0 10.65
ALOT.US AstroNova Inc 20230801 0 14.21 14.45 14.08 14.38 8700 14.38 up up correct
ALPN.US Alpine Immune Sciences Inc 20230801 0 12.52 13.29 12.34 13.27 329500 13.27 up down incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20230801 0 1.97 2.12 1.97 2.07 120300 2.07 up up correct
ALRM.US Alarm.com Holdings Inc 20230801 0 54.88 55.28 54.387 55.04 130700 55.04 up up correct
ALRN.US Aileron Therapeutics Inc 20230801 0 1.74 1.77 1.71 1.72 18100 1.72 down down correct
ALRS.US Alerus Financial Corporation 20230801 0 19.79 19.975 19.38 19.93 23926 19.93 up up correct
ALT.US Altimmune Inc 20230801 0 3.35 3.37 3.15 3.17 1230300 3.17 down down correct
ALTO.US Alto Ingredients Inc 20230801 0 3.96 3.98 3.87 3.93 863600 3.93 down down correct
ALTR.US Altair Engineering Inc 20230801 0 74.68 74.98 73.88 74.41 168200 74.41 down down correct
ALTU.US Altitude Acquisition Corp 20230801 0 10.02 10.02 10.02 10.02 100 10.02
ALTUU.US Altitude Acquisition Corp 20230801 0 10.04 10.04 10.04 10.04 0 10.04
ALTUW.US Altitude Acquisition Corp 20230801 0 0.05 0.0559 0.05 0.0559 1219 0.0559 up up correct
ALVR.US AlloVir Inc 20230801 0 3.29 3.34 3.105 3.2 624900 3.2 down down correct
ALXO.US ALX Oncology Holdings Inc 20230801 0 6.06 6.2 5.79 5.96 104700 5.96 down down correct
ALYA.US Alithya Group Inc 20230801 0 1.91 1.9232 1.88 1.88 8682 1.88 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20230801 0 0.458 0.48 0.451 0.469 200700 0.469 up down incorrect
AMAL.US Amalgamated Financial Corp 20230801 0 19.91 19.91 19.27 19.5 96200 19.4005 down down correct
AMAO.US American Acquisition Opportunity Inc 20230801 0 10.725 10.75 10.7 10.7 5200 10.7 down down correct
AMAOU.US American Acquisition Opportunity Inc 20230801 0 10.555 10.555 10.555 10.555 0 10.555
AMAOW.US American Acquisition Opportunity Inc 20230801 0 0.05 0.05 0.05 0.05 1970 0.05
AMAT.US Applied Materials Inc 20230801 0 150.92 152.86 150.28 152.63 3089314 152.2997 up up correct
AMBA.US Ambarella Inc 20230801 0 82.42 84.72 81.76 84.01 313300 84.01 up up correct
AMCX.US AMC Networks Inc 20230801 0 12.56 12.74 12.23 12.58 257300 12.58 up up correct
AMD.US Advanced Micro Devices Inc 20230801 0 114.26 118.19 113.16 117.6 97284727 117.6 up up correct
AMED.US Amedisys Inc 20230801 0 90.6 91.64 90.6 91.49 591900 91.49 up up correct
AMEH.US Apollo Medical Holdings Inc 20230801 0 36.38 36.98 35.58 36.95 154800 36.95 up up correct
AMGN.US Amgen Inc 20230801 0 234.93 235.38 230.59 232.12 1843400 230.2544 down down correct
AMKR.US Amkor Technology Inc 20230801 0 28.52 29.93 27.3005 29.64 2095641 29.64 up down incorrect
AMNB.US American National Bankshares Inc 20230801 0 41.08 41.58 40.64 41.47 59500 41.47 up down incorrect
AMOT.US Allied Motion Technologies Inc 20230801 0 38.83 39.15 38.56 39 114709 38.9641 up up correct
AMPG.US AmpliTech Group Inc 20230801 0 2.195 2.36 2.19 2.25 31600 2.25 up up correct
AMPGW.US AmpliTech Group Inc 20230801 0 0.44 0.44 0.44 0.44 0 0.44
AMPH.US Amphastar Pharmaceuticals Inc 20230801 0 60.98 60.98 60.16 60.64 252700 60.64 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20230801 0 11.44 11.59 11.16 11.57 357700 11.57 up down incorrect
AMRK.US A 20230801 0 40.53 41.015 40.19 40.62 101100 40.62 up up correct
AMRN.US Amarin Corporation plc 20230801 0 1.19 1.22 1.18 1.19 1821800 1.19
AMRS.US Amyris Inc 20230801 0 0.9 0.91 0.8 0.82 7650700 0.82 down down correct
AMSC.US American Superconductor Corporation 20230801 0 16 17.37 13.31 16.13 48611100 16.13 up up correct
AMSF.US AMERISAFE Inc 20230801 0 52.23 52.91 51.88 52.86 76100 52.86 up up correct
AMST.US Amesite Inc 20230801 0 3.86 3.99 3.85 3.98 35100 3.98 up up correct
AMSWA.US American Software Inc 20230801 0 11.52 11.74 11.33 11.66 235819 11.5455 up up correct
AMTB.US Amerant Bancorp Inc 20230801 0 19.82 20.06 19.5 20.02 47872 19.9306 up up correct
AMTI.US Applied Molecular Transport Inc 20230801 0 0.32 0.322 0.306 0.307 21500 0.307 down up incorrect
AMTX.US Aemetis Inc 20230801 0 7.29 7.51 7.01 7.07 427100 7.07 down up incorrect
AMWD.US American Woodmark Corporation 20230801 0 76.39 77.5 76.32 77.16 102800 77.16 up up correct
AMZN.US Amazon.com Inc 20230801 0 133.55 133.69 131.62 131.69 42098500 131.69 down down correct
ANAB.US AnaptysBio Inc 20230801 0 19.6 20.75 19.49 20.56 293000 20.56 up up correct
ANDE.US The Andersons Inc 20230801 0 48.6 49.87 47.9806 49.75 209556 49.75 up down incorrect
ANEB.US Anebulo Pharmaceuticals Inc 20230801 0 2.27 2.78 2.21 2.737 21700 2.737 up up correct
ANGI.US Angi Inc 20230801 0 3.84 3.93 3.8 3.91 323600 3.91 up down incorrect
ANGO.US AngioDynamics Inc 20230801 0 8.69 8.73 8.54 8.6 248700 8.6 down down correct
ANIK.US Anika Therapeutics Inc 20230801 0 23.35 23.79 22.96 23.03 95900 23.03 down down correct
ANIP.US ANI Pharmaceuticals Inc 20230801 0 52.33 52.58 50.52 50.78 104112 50.78 down down correct
ANIX.US Anixa Biosciences Inc 20230801 0 3.62 3.68 3.5 3.63 36200 3.63 up up correct
ANNX.US Annexon Inc 20230801 0 3.45 3.65 3.37 3.54 664100 3.54 up up correct
ANSS.US ANSYS Inc 20230801 0 338.76 339.26 329.55 336.73 587400 336.73 down down correct
ANTE.US AirNet Technology Inc 20230801 0 1.36 1.37 1.36 1.37 1300 1.37 up up correct
ANY.US Sphere 3D Corp 20230801 0 2.42 2.43 2.37 2.4 56600 2.4 down up incorrect
ANZU.US Anzu Special Acquisition Corp I 20230801 0 10.31 10.31 10.31 10.31 0 10.31
ANZUU.US Anzu Special Acquisition Corp I 20230801 0 10.31 10.31 10.31 10.31 0 10.31
ANZUW.US Anzu Special Acquisition Corp I 20230801 0 0.0398 0.04 0.0398 0.04 10034 0.04 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20230801 0 32.54 32.78 32.25 32.73 143100 32.73 up up correct
AOUT.US American Outdoor Brands Inc 20230801 0 9.47 9.795 9.213 9.6 53300 9.6 up up correct
APA.US APA Corporation 20230801 0 40.08 40.4 39.42 40.24 3050300 40.24 up down incorrect
APACU.US StoneBridge Acquisition Corporation Unit 20230801 0 10.93 10.93 10.93 10.93 0 10.93
APDN.US Applied DNA Sciences Inc 20230801 0 1.77 1.86 1.66 1.86 154000 1.86 up up correct
APEI.US American Public Education Inc 20230801 0 4.99 5.03 4.69 4.76 59600 4.76 down up incorrect
API.US Agora Inc 20230801 0 3.17 3.24 3.05 3.2 1102833 3.2 up down incorrect
APLS.US Apellis Pharmaceuticals Inc 20230801 0 25.36 25.849 23.94 24.22 7856400 24.22 down down correct
APLT.US Applied Therapeutics Inc 20230801 0 1.9 1.97 1.644 1.71 736500 1.71 down down correct
APM.US Aptorum Group Limited 20230801 0 2 2 1.88 1.88 7900 1.88 down down correct
APMI.US AxonPrime Infrastructure Acquisition Corporation Class A Common Stock 20230801 0 10.3 10.3 10.3 10.3 100 10.3
APMIU.US AxonPrime Infrastructure Acquisition Corporation Unit 20230801 0 10.3 10.3 10.3 10.3 0 10.3
APOG.US Apogee Enterprises Inc 20230801 0 49.51 49.62 48.81 49.62 199500 49.62 up up correct
APP.US AppLovin Corporation 20230801 0 31.14 32.03 30.87 31.43 1471700 31.43 up up correct
APPF.US AppFolio Inc 20230801 0 179.94 184.98 178.09 184.17 135000 184.17 up up correct
APPH.US AppHarvest Inc 20230801 0 0.077 0.0815 0.0666 0.0666 10174967 0.0666 down down correct
APPHW.US AppHarvest Inc 20230801 0 0.0101 0.0101 0.0101 0.0101 178444 0.0101
APPN.US Appian Corporation 20230801 0 51.18 51.65 50.6 51.42 158300 51.42 up down incorrect
APPS.US Digital Turbine Inc 20230801 0 10.68 10.71 10.4 10.67 799700 10.67 down down correct
APRE.US Aprea Therapeutics Inc 20230801 0 3.15 3.18 2.95 3.1 20900 3.1 down down correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20230801 0 10.43 10.43 10.43 10.43 0 10.43
APTMW.US Alpha Partners Technology Merger Corp. Warrant 20230801 0 0.0701 0.1598 0.0701 0.1034 27126 0.1034 up up correct
APTO.US Aptose Biosciences Inc 20230801 0 3.11 3.37 3.11 3.29 65800 3.29 up up correct
APTX.US Aptinyx Inc 20230801 0 0.0721 0.0741 0.0721 0.0721 65897 0.0721
APVO.US Aptevo Therapeutics Inc 20230801 0 1.1 1.1 0.951 0.98 230100 0.98 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20230801 0 1.92 1.92 1.83 1.83 7800 1.83 down down correct
APYX.US Apyx Medical Corporation 20230801 0 5.35 5.82 5.07 5.53 225200 5.53 up up correct
AQB.US AquaBounty Technologies Inc 20230801 0 0.4 0.4 0.35 0.35 1262100 0.35 down up incorrect
AQMS.US Aqua Metals Inc 20230801 0 1.36 1.391 1.295 1.34 734500 1.34 down up incorrect
AQST.US Aquestive Therapeutics Inc 20230801 0 2.28 2.28 2.08 2.24 638200 2.24 down down correct
ARAV.US Aravive Inc 20230801 0 1.4 1.404 1.31 1.31 238700 1.31 down up incorrect
ARAY.US Accuray Incorporated 20230801 0 4.24 4.26 4.14 4.21 315300 4.21 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20230801 0 2.92 3.08 2.87 3.07 142100 3.07 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20230801 0 0.2871 0.31 0.2261 0.31 1595 0.31 up up correct
ARBG.US Aequi Acquisition Corp 20230801 0 10.251 10.251 10.23 10.24 3800 10.24 down down correct
ARBGU.US Aequi Acquisition Corp 20230801 0 10.26 10.26 10.26 10.26 0 10.26
ARBGW.US Aequi Acquisition Corp 20230801 0 0.0006 0.001 0.0006 0.0006 2644 0.0006
ARBK.US Argo Blockchain plc American Depositary Shares 20230801 0 1.38 1.43 1.36 1.38 352400 1.38
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20230801 0 7.23 7.291 7.19 7.19 2400 7.19 down down correct
ARCB.US ArcBest Corporation 20230801 0 116.32 118.14 111.38 117.39 663171 117.265 up up correct
ARCC.US Ares Capital Corporation 20230801 0 19.51 19.62 19.37 19.53 3061900 19.53 up up correct
ARCE.US Arco Platform Limited 20230801 0 13.06 13.2 12.81 12.82 74900 12.82 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20230801 0 35.36 35.99 34.32 34.92 380200 34.92 down up incorrect
ARDS.US Aridis Pharmaceuticals Inc 20230801 0 0.2085 0.21 0.19 0.2 181058 0.2 down down correct
ARDX.US Ardelyx Inc 20230801 0 3.96 3.97 3.79 3.84 3273900 3.84 down down correct
AREC.US American Resources Corporation 20230801 0 1.92 1.94 1.87 1.89 91300 1.89 down up incorrect
ARGO.US PA 20230801 0 22.7 22.81 22.46 22.71 15114 22.71 up down incorrect
ARGX.US argenx SE 20230801 0 505.52 509.33 503.21 504.04 234370 504.04 down up incorrect
ARHS.US Arhaus Inc. Class A Common Stock 20230801 0 11.32 11.74 11.25 11.74 482100 11.74 up up correct
ARIZU.US Arisz Acquisition Corp. Unit 20230801 0 10.65 10.65 10.65 10.65 90 10.65
ARKO.US Arko Corp 20230801 0 8.32 8.34 8.07 8.08 184200 8.0506 down down correct
ARKOW.US Arko Corp 20230801 0 1.426 1.45 1.36 1.36 3452 1.36 down down correct
ARKR.US Ark Restaurants Corp 20230801 0 17.95 17.95 17.95 17.95 559 17.95
ARLP.US Alliance Resource Partners L.P 20230801 0 20.1 20.35 19.86 20.1 657200 19.4069
AROW.US Arrow Financial Corporation 20230801 0 20.16 20.44 20.02 20.34 31000 20.34 up up correct
ARQQ.US Arqit Quantum Inc 20230801 0 1.22 1.495 1.19 1.47 9873800 1.47 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20230801 0 0.37 0.37 0.37 0.37 72017 0.37
ARQT.US Arcutis Biotherapeutics Inc 20230801 0 10.8 10.892 10.28 10.57 601800 10.57 down down correct
ARRW.US Arrowroot Acquisition Corp 20230801 0 10.51 10.51 10.51 10.51 1600 10.51
ARRWU.US Arrowroot Acquisition Corp 20230801 0 10.54 10.54 10.54 10.54 0 10.54
ARRWW.US Arrowroot Acquisition Corp 20230801 0 0.202 0.202 0.202 0.202 10358 0.202
ARRY.US Array Technologies Inc 20230801 0 18.88 18.94 18.415 18.83 2937800 18.83 down down correct
ARTEU.US Artemis Strategic Investment Corp 20230801 0 10.68 10.68 10.68 10.68 0 10.68
ARTEW.US Artemis Strategic Investment Corporation Warrant 20230801 0 0.04 0.04 0.04 0.04 452 0.04
ARTL.US Artelo Biosciences Inc 20230801 0 1.93 2 1.93 1.94 13300 1.94 up up correct
ARTNA.US Artesian Resources Corporation 20230801 0 45.75 45.97 45.13 45.27 33366 44.996 down down correct
ARTW.US Art's 20230801 0 2.72 2.73 2.64 2.65 7803 2.65 down down correct
ARVL.US Arrival 20230801 0 2.31 2.37 2.22 2.37 248300 2.37 up down incorrect
ARVN.US Arvinas Inc 20230801 0 24.54 25.11 24.04 24.86 354700 24.86 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20230801 0 34.37 34.46 33.52 33.68 1110100 33.68 down down correct
ARYD.US ARYA Sciences Acquisition Corp IV 20230801 0 10.62 10.64 10.62 10.64 1000 10.64 up down incorrect
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20230801 0 20.57 20.57 20.57 20.57 0 20.57
ASLE.US AerSale Corporation 20230801 0 14.97 14.99 14.71 14.71 317000 14.71 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20230801 0 2.365 2.39 2.35 2.37 13900 2.37 up up correct
ASMB.US Assembly Biosciences Inc 20230801 0 1.08 1.11 1.06 1.09 41623 1.09 up up correct
ASML.US ASML Holding N.V 20230801 0 711.45 712.5 705.54 708.71 555100 708.71 down up incorrect
ASO.US Academy Sports and Outdoors Inc 20230801 0 59.26 59.87 58.19 58.63 937947 58.63 down down correct
ASPA.US ABRI SPAC I INC. Common Stock 20230801 0 11.15 11.3 11.097 11.1 9800 11.1 down down correct
ASPAU.US Abri SPAC I Inc Unit 20230801 0 9.83 10.81 9.83 10.81 2000 10.81 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20230801 0 4.98 5.14 4.82 5.01 82800 5.01 up down incorrect
ASPU.US Aspen Group Inc 20230801 0 0.155 0.1758 0.155 0.163 20399 0.163 up up correct
ASRT.US Assertio Holdings Inc 20230801 0 5.64 5.66 5.29 5.38 2894900 5.38 down down correct
ASRV.US AmeriServ Financial Inc 20230801 0 3.29 3.32 3.28 3.3 20100 3.27 up up correct
ASTC.US Astrotech Corporation 20230801 0 12.32 12.52 12.32 12.52 3600 12.52 up up correct
ASTE.US Astec Industries Inc 20230801 0 49.2 51.28 49.2 51.24 115304 51.1145 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20230801 0 7.67 7.68 7.485 7.53 410300 7.4775 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20230801 0 1.21 1.22 1.18 1.2 9231 1.2 down up incorrect
ASTR.US Astra Space Inc 20230801 0 0.41 0.42 0.405 0.417 646200 0.417 up up correct
ASTS.US AST SpaceMobile Inc 20230801 0 4.3 4.3 4.08 4.25 1206400 4.25 down down correct
ASTSW.US AST SpaceMobile Inc 20230801 0 1.205 1.3 1.17 1.19 5123 1.19 down down correct
ASUR.US Asure Software Inc 20230801 0 13.55 13.94 13.5 13.87 81561 13.87 up up correct
ASYS.US Amtech Systems Inc 20230801 0 10.97 10.99 10.75 10.9 32500 10.9 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20230801 0 2.08 2.089 2.001 2.05 509600 2.05 down down correct
ATCOL.US Atlas Corp 20230801 0 23.818 23.84 23.61 23.84 1800 23.84 up up correct
ATEC.US Alphatec Holdings Inc 20230801 0 16.64 18.09 16.47 17.79 1472500 17.79 up up correct
ATER.US Aterian Inc 20230801 0 0.5 0.51 0.472 0.494 1174700 0.494 down down correct
ATEX.US Anterix Inc 20230801 0 27.95 28.52 27.21 28.29 407100 28.29 up up correct
ATHA.US Athira Pharma Inc 20230801 0 3.06 3.102 2.9 2.9 355800 2.9 down down correct
ATHE.US Alterity Therapeutics Limited 20230801 0 2.9 3 2.79 2.89 5500 2.89 down down correct
ATHX.US Athersys Inc 20230801 0 0.7 0.7 0.66 0.68 68800 0.68 down up incorrect
ATIF.US ATIF Holdings Limited 20230801 0 1.44 1.44 1.44 1.44 600 1.44
ATLC.US Atlanticus Holdings Corporation 20230801 0 40 40.69 39.18 39.52 13400 39.52 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20230801 0 22.75 22.84 22.6 22.819 5200 22.819 up down incorrect
ATLCP.US Atlanticus Holdings Corporation 20230801 0 21.38 21.57 21.25 21.5 5100 21.5 up up correct
ATLO.US Ames National Corporation 20230801 0 19.2 19.3 18.89 19.21 19458 19.21 up up correct
ATMH.US All Things Mobile Analytic Inc 20230801 0 0.089 0.089 0.089 0.089 0 0.089
ATNF.US 180 Life Sciences Corp 20230801 0 0.974 0.974 0.917 0.93 19700 0.93 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20230801 0 0.0108 0.0109 0.009 0.0091 21186 0.0091 down down correct
ATNI.US ATN International Inc 20230801 0 36.55 37.05 36.22 36.95 33900 36.95 up up correct
ATOM.US Atomera Incorporated 20230801 0 8.95 8.95 8.19 8.57 205800 8.57 down down correct
ATOS.US Atossa Therapeutics Inc 20230801 0 1.08 1.14 1.08 1.1 281500 1.1 up up correct
ATRA.US Atara Biotherapeutics Inc 20230801 0 2.24 2.24 2.09 2.15 958900 2.15 down down correct
ATRC.US AtriCure Inc 20230801 0 55.31 56.31 55.03 56.25 345400 56.25 up up correct
ATRI.US Atrion Corporation 20230801 0 552.044 552.044 546.9 546.9 2725 546.9 down down correct
ATRO.US Astronics Corporation 20230801 0 20.87 21.78 20.87 21.53 97800 21.53 up up correct
ATSG.US Air Transport Services Group Inc 20230801 0 20.15 20.51 20 20.49 411500 20.49 up down incorrect
ATVI.US Activision Blizzard Inc 20230801 0 91.8 92.13 91.7 91.89 8393400 91.89 up up correct
ATXI.US Avenue Therapeutics Inc 20230801 0 1.09 1.09 1 1.03 588000 1.03 down up incorrect
ATXS.US Astria Therapeutics Inc 20230801 0 8.94 8.98 8.61 8.64 215500 8.64 down down correct
AUB.US Atlantic Union Bankshares Corporation 20230801 0 32.09 32.24 31.28 31.84 333009 31.549 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20230801 0 21.3399 21.34 21.1 21.1 5450 20.6675 down down correct
AUBN.US Auburn National Bancorporation Inc 20230801 0 21.5 22.6063 21.5 22.4 1744 22.4 up up correct
AUDC.US AudioCodes Ltd 20230801 0 11.1 12.1 10.97 11.62 1122337 11.4245 up up correct
AUGX.US Augmedix Inc. Common Stock 20230801 0 4.03 4.29 3.97 4.22 55900 4.22 up up correct
AUID.US Ipsidy Inc. Common Stock 20230801 0 7.91 8.59 7.78 8.54 14800 8.54 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20230801 0 11.47 11.52 10.44 10.45 4712500 10.45 down down correct
AUR.US Aurora Innovation Inc 20230801 0 3.29 3.46 3.23 3.34 6543300 3.34 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20230801 0 11.9 11.9 11.77 11.87 40300 11.87 down up incorrect
AURC.US Aurora Acquisition Corp 20230801 0 43 43.3 30.46 31 157900 31 down down correct
AURCU.US Aurora Acquisition Corp 20230801 0 52 52 52 52 118 52
AURCW.US Aurora Acquisition Corp 20230801 0 0.2488 0.2488 0.1605 0.1802 64711 0.1802 down up incorrect
AUROW.US Aurora Innovation Inc 20230801 0 0.6 0.6 0.5445 0.56 7343 0.56 down down correct
AUTL.US Autolus Therapeutics plc 20230801 0 3.19 3.22 3.085 3.15 883100 3.15 down down correct
AUUD.US Auddia Inc 20230801 0 0.409 0.432 0.402 0.405 226500 0.405 down up incorrect
AUUDW.US Auddia Inc 20230801 0 0.06 0.06 0.06 0.06 943 0.06
AUVI.US Applied UV Inc 20230801 0 0.734 0.734 0.68 0.708 97900 0.708 down down correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20230801 0 3.62 4.2 3.62 4.2 21100 4.2 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20230801 0 1.69 1.72 1.63 1.68 49800 1.68 down down correct
AVAV.US AeroVironment Inc 20230801 0 95.18 99.34 94.3 97.98 265400 97.98 up down incorrect
AVDL.US Avadel Pharmaceuticals plc 20230801 0 14.07 14.27 13.8 14.06 683600 14.06 down down correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20230801 0 12.42 12.52 12.33 12.45 3735900 12.45 up up correct
AVGO.US Broadcom Inc 20230801 0 898.98 920.62 897.7 920 1968300 920 up up correct
AVGR.US Avinger Inc 20230801 0 0.758 0.767 0.74 0.74 37100 0.74 down down correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20230801 0 10.7 10.7 10.7 10.7 0 10.7
AVID.US Avid Technology Inc 20230801 0 23.8 23.95 23.44 23.78 287000 23.78 down down correct
AVIR.US Atea Pharmaceuticals Inc 20230801 0 3.45 3.45 3.315 3.41 240277 3.41 down down correct
AVNW.US Aviat Networks Inc 20230801 0 30.45 31.28 30.43 31.22 52900 31.22 up up correct
AVO.US Mission Produce Inc 20230801 0 11.61 11.73 11.52 11.56 68787 11.56 down down correct
AVPT.US Avepoint Inc 20230801 0 6.16 6.185 6.045 6.17 386600 6.17 up up correct
AVPTW.US AVPTW 20230801 0 0.9801 0.9801 0.9801 0.9801 80 0.9801
AVRO.US AVROBIO Inc 20230801 0 1.52 1.57 1.5 1.52 378800 1.52
AVT.US Avnet Inc 20230801 0 48.17 48.63 48.1 48.54 365200 48.54 up up correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20230801 0 16.84 17.02 16.33 16.77 72500 16.77 down down correct
AVTX.US Avalo Therapeutics Inc 20230801 0 0.21 0.213 0.191 0.195 2942300 0.195 down down correct
AVXL.US Anavex Life Sciences Corp 20230801 0 8.21 8.23 7.97 8.15 683000 8.15 down down correct
AWH.US Aspira Women's Health Inc 20230801 0 2.54 2.69 2.51 2.64 65142 2.64 up up correct
AWRE.US Aware Inc 20230801 0 1.75 1.75 1.68 1.74 28000 1.74 down down correct
AXDX.US Accelerate Diagnostics Inc 20230801 0 6.6 6.99 6.6 6.98 18300 6.98 up down incorrect
AXGN.US AxoGen Inc 20230801 0 8.56 8.62 8.23 8.51 189800 8.51 down up incorrect
AXLA.US Axcella Health Inc 20230801 0 0.198 0.199 0.185 0.189 86000 0.189 down down correct
AXNX.US Axonics Inc 20230801 0 59.97 61.83 59.35 61.75 690700 61.75 up down incorrect
AXON.US Axon Enterprise Inc 20230801 0 184.45 186.05 183.26 183.33 425300 183.33 down down correct
AXSM.US Axsome Therapeutics Inc 20230801 0 78.4 78.74 76.86 77.33 518000 77.33 down down correct
AXTI.US AXT Inc 20230801 0 3.12 3.12 3 3.08 212900 3.08 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20230801 0 24.5 25.17 23.45 23.65 626600 23.65 down up incorrect
AYRO.US Ayro Inc 20230801 0 0.845 0.8455 0.8 0.823 160110 0.823 down down correct
AYTU.US Aytu Biopharma Inc 20230801 0 1.83 1.85 1.75 1.82 38000 1.82 down up incorrect
AZN.US AstraZeneca PLC 20230801 0 71.33 71.69 71.265 71.45 3875734 70.9839 up up correct
AZPN.US Aspen Technology Inc 20230801 0 178.22 181.29 176.96 180.71 242000 180.71 up up correct
AZYO.US Aziyo Biologics Inc 20230801 0 2.135 2.375 1.98 2.12 56300 2.12 down up incorrect
BAC.US PQ 20230801 0 18.37 18.37 18.1 18.29 96655 18.29 down down correct
BAND.US Bandwidth Inc 20230801 0 15.03 15.21 14.74 14.99 235100 14.99 down down correct
BANF.US BancFirst Corporation 20230801 0 99.65 99.99 98.19 99.71 41500 99.71 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20230801 0 26.53 26.53 26.53 26.53 100 26.53
BANR.US Banner Corporation 20230801 0 47.25 47.61 46.28 47.56 154600 47.56 up up correct
BANX.US StoneCastle Financial Corp 20230801 0 16.61 16.71 16.6 16.62 9600 16.62 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20230801 0 7.78 7.98 7.61 7.98 10400 7.98 up up correct
BASE.US Couchbase Inc. Common Stock 20230801 0 16.49 16.62 16.34 16.57 174500 16.57 up down incorrect
BATRA.US The Liberty Braves Group 20230801 0 47.76 47.76 45.62 46.02 218000 46.02 down down correct
BATRK.US The Liberty Braves Group 20230801 0 40.42 40.68 38.99 39.17 343000 39.17 down down correct
BBCP.US Concrete Pumping Holdings Inc 20230801 0 8.07 8.15 8.01 8.13 70200 8.13 up up correct
BBGI.US Beasley Broadcast Group Inc 20230801 0 0.99 1.03 0.96 0.96 32400 0.96 down down correct
BBI.US Brickell Biotech Inc 20230801 0 0.725 0.74 0.7126 0.732 90003 0.732 up up correct
BBIG.US Vinco Ventures Inc 20230801 0 0.47 0.77 0.47 0.75 689200 0.75 up up correct
BBIO.US BridgeBio Pharma Inc 20230801 0 34.38 35.29 33.68 34.27 2228100 34.27 down down correct
BBLG.US Bone Biologics Corp Common Stock 20230801 0 1.26 1.29 1.239 1.28 41900 1.28 up up correct
BBLGW.US Bone Biologics Corp Warrants 20230801 0 2.19 2.65 2.05 2.05 4200 2.05 down down correct
BBSI.US Barrett Business Services Inc 20230801 0 90.04 91.05 89.6 90.74 21828 90.4537 up up correct
BCAB.US BioAtla Inc 20230801 0 2.95 2.95 2.84 2.88 111000 2.88 down up incorrect
BCBP.US BCB Bancorp Inc 20230801 0 12.83 12.83 12.6 12.78 37263 12.6197 down down correct
BCDA.US BioCardia Inc 20230801 0 1 1.04 0.97 0.97 87800 0.97 down down correct
BCDAW.US BioCardia Inc 20230801 0 0.46 0.46 0.388 0.388 1192 0.388 down down correct
BCEL.US Atreca Inc 20230801 0 0.963 0.978 0.963 0.973 74000 0.973 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20230801 0 1.9 1.9 1.67 1.74 193649 1.74 down up incorrect
BCML.US BayCom Corp 20230801 0 20.15 20.15 19.6601 19.82 15670 19.82 down down correct
BCOV.US Brightcove Inc 20230801 0 4.46 4.46 4.16 4.36 230900 4.36 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20230801 0 7.75 7.8 7.65 7.65 7700 7.65 down down correct
BCPC.US Balchem Corporation 20230801 0 134.63 135.32 132.56 133.2 126000 133.2 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20230801 0 7.57 7.57 6.94 6.97 3728600 6.97 down down correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20230801 0 10.71 10.71 10.71 10.71 0 10.71
BCTX.US BriaCell Therapeutics Corp 20230801 0 6.5 6.8 6.5 6.8 108869 6.8 up down incorrect
BCTXW.US BriaCell Therapeutics Corp 20230801 0 2.5 2.5 2.4 2.5 23215 2.5
BCYC.US Bicycle Therapeutics plc 20230801 0 24.49 24.49 23.74 24.47 107200 24.47 down up incorrect
BDSX.US Biodesix Inc 20230801 0 1.22 1.5 1.22 1.43 116700 1.43 up down incorrect
BDTX.US Black Diamond Therapeutics Inc 20230801 0 3.7 3.81 3.63 3.7 323731 3.7
BEAM.US Beam Therapeutics Inc 20230801 0 30.41 30.505 28.5 28.51 1343500 28.51 down up incorrect
BEAT.US Heartbeam Inc. Common Stock 20230801 0 3.01 3.13 2.95 3.04 38800 3.04 up up correct
BEATW.US Heartbeam Inc. Warrant 20230801 0 0.4383 0.4383 0.42 0.42 763 0.42 down down correct
BECN.US Beacon Roofing Supply Inc 20230801 0 85.42 87.46 85.24 86.93 524600 86.93 up up correct
BEEM.US Beam Global 20230801 0 11.5 11.5 11.05 11.42 146000 11.42 down up incorrect
BEEMW.US Beam Global 20230801 0 5.62 5.62 5.62 5.62 100 5.62
BELFA.US Bel Fuse Inc 20230801 0 53.25 54.85 53.25 54.14 5000 54.14 up up correct
BELFB.US Bel Fuse Inc 20230801 0 53.43 54.7 52.57 53.08 206500 53.08 down down correct
BFC.US Bank First Corporation 20230801 0 88.01 89 87.74 88.65 27100 88.65 up up correct
BFI.US BurgerFi International Inc 20230801 0 1.89 1.94 1.81 1.92 28300 1.92 up down incorrect
BFIIW.US BurgerFi International LLC 20230801 0 0.1351 0.2055 0.1351 0.2055 32136 0.2055 up up correct
BFIN.US BankFinancial Corporation 20230801 0 8.98 8.98 8.75 8.92 11307 8.8169 down down correct
BFRI.US Biofrontera Inc. Common Stock 20230801 0 11.565 11.94 11.565 11.86 2900 11.86 up up correct
BFRIW.US Biofrontera Inc. Warrants 20230801 0 0.0751 0.0921 0.0751 0.0751 720 0.0751
BFST.US Business First Bancshares Inc 20230801 0 20.6 21.263 20.15 21.22 200016 21.099 up up correct
BGCP.US BGC Partners Inc 20230801 0 4.7 4.725 4.605 4.66 1749562 4.6507 down down correct
BGFDX.US BGFDX 20230801 0 21.54 21.54 21.54 21.54 0 21.54
BGFLX.US BGFLX 20230801 0 21.52 21.52 21.52 21.52 0 21.52
BGFTX.US BGFTX 20230801 0 21.48 21.48 21.48 21.48 0 21.48
BGFV.US Big 5 Sporting Goods Corporation 20230801 0 9.5 9.54 9.301 9.36 270547 9.36 down down correct
BGFVX.US BGFVX 20230801 0 22.43 22.43 22.43 22.43 0 22.43
BGNE.US BeiGene Ltd 20230801 0 211.24 212.39 203.96 206.54 243700 206.54 down down correct
BHACU.US Crixus BH3 Acquisition Company Units 20230801 0 10.45 10.45 10.45 10.45 0 10.45
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20230801 0 1.22 1.35 1.205 1.334 142300 1.334 up up correct
BHF.US Brighthouse Financial Inc 20230801 0 52.2 52.29 51.39 52.18 307100 52.18 down down correct
BHFAL.US Brighthouse Financial Inc 20230801 0 23.96 24.0976 23.4715 23.97 7535 23.97 up down incorrect
BHFAM.US Brighthouse Financial Inc 20230801 0 15.5 15.54 14.94 15.42 37200 15.42 down down correct
BHFAN.US Brighthouse Financial Inc 20230801 0 18.7 18.75 18.545 18.607 27000 18.607 down up incorrect
BHFAO.US Brighthouse Financial Inc 20230801 0 24.22 24.3 23.85 24.24 12800 24.24 up up correct
BHFAP.US Brighthouse Financial Inc 20230801 0 22.65 23.29 22.25 22.4 18500 22.4 down down correct
BIDU.US Baidu Inc 20230801 0 154.01 154.42 151.46 153.19 1601700 153.19 down down correct
BIGC.US BigCommerce Holdings Inc 20230801 0 10.71 10.75 10.43 10.5 1107400 10.5 down down correct
BIIB.US Biogen Inc 20230801 0 269.36 269.68 266.49 269.3 1070600 269.3 down down correct
BILI.US Bilibili Inc 20230801 0 18.34 18.535 17.72 17.81 8955400 17.81 down down correct
BIMI.US BIMI International Medical Inc 20230801 0 3.46 3.5 3.39 3.43 96600 3.43 down down correct
BIOC.US Biocept Inc 20230801 0 1.15 1.25 1.15 1.21 107800 1.21 up up correct
BIOL.US BIOLASE Inc 20230801 0 5.83 6.04 5.6004 5.85 297093 5.85 up up correct
BIOX.US Bioceres Crop Solutions Corp 20230801 0 12.915 12.915 12.65 12.71 40900 12.71 down up incorrect
BIRD.US Allbirds Inc. Class A Common Stock 20230801 0 1.5 1.51 1.45 1.47 784200 1.47 down down correct
BITF.US Bitfarms Ltd. Common Stock 20230801 0 1.78 1.8 1.67 1.78 10078000 1.78
BIVI.US BioVie Inc 20230801 0 4.62 4.74 4.43 4.53 149200 4.53 down up incorrect
BJDX.US Bluejay Diagnostics Inc. Common Stock 20230801 0 6.45 6.45 5.71 5.75 112973 5.75 down up incorrect
BJRI.US BJ's Restaurants Inc 20230801 0 37.53 37.53 36.12 36.58 372500 36.58 down down correct
BKCC.US BlackRock Capital Investment Corporation 20230801 0 3.61 3.62 3.57 3.6 118700 3.6 down down correct
BKNG.US Booking Holdings Inc 20230801 0 2942.2 2951.22 2913.8701 2914.3101 305000 2914.3101 down down correct
BKR.US Baker Hughes Company 20230801 0 35.49 35.81 35.25 35.77 5301228 35.5686 up up correct
BKSC.US Bank of South Carolina Corporation 20230801 0 14.07 14.19 13.79 14.19 2435 14.19 up down incorrect
BKYI.US BIO 20230801 0 0.69 0.74 0.68 0.69 8500 0.69
BL.US BlackLine Inc 20230801 0 57.62 58.8 56.94 58.54 555700 58.54 up up correct
BLBD.US Blue Bird Corporation 20230801 0 20.9 21.19 20.57 21.13 120900 21.13 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20230801 0 2.835 2.9 2.77 2.87 3900 2.87 up up correct
BLCM.US Bellicum Pharmaceuticals Inc 20230801 0 0.43 0.4367 0.43 0.43 5586 0.43
BLDE.US Blade Air Mobility Inc 20230801 0 4.17 4.36 4.02 4.29 916400 4.29 up up correct
BLDEW.US Blade Air Mobility Inc 20230801 0 0.49 0.6145 0.49 0.57 26202 0.57 up up correct
BLDP.US Ballard Power Systems Inc 20230801 0 4.69 4.81 4.6 4.75 2780000 4.75 up up correct
BLEUU.US bleuacacia ltd Unit 20230801 0 10.36 10.36 10.36 10.36 0 10.36
BLFS.US BioLife Solutions Inc 20230801 0 19.67 19.67 19.02 19.34 179400 19.34 down up incorrect
BLFY.US Blue Foundry Bancorp Common Stock 20230801 0 10.21 10.3 10.12 10.26 49600 10.26 up up correct
BLIN.US Bridgeline Digital Inc 20230801 0 1.14 1.16 1.11 1.13 46500 1.13 down down correct
BLKB.US Blackbaud Inc 20230801 0 75.02 75.56 74.39 75.07 138700 75.07 up up correct
BLMN.US Bloomin' Brands Inc 20230801 0 27.4 27.4 25.055 26.01 3714226 25.7694 down down correct
BLNGU.US Belong Acquisition Corp. Units 20230801 0 10.2503 10.2503 10.2503 10.2503 0 10.2503
BLNK.US Blink Charging Co 20230801 0 6.29 6.38 6.16 6.34 1195600 6.34 up down incorrect
BLPH.US Bellerophon Therapeutics Inc 20230801 0 0.44 0.452 0.428 0.45 181900 0.45 up up correct
BLRX.US BioLineRx Ltd 20230801 0 1.54 1.62 1.52 1.57 331400 1.57 up up correct
BLUE.US bluebird bio Inc 20230801 0 3.84 3.87 3.67 3.73 3204900 3.73 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20230801 0 5.16 5.39 5.02 5.26 78000 5.26 up up correct
BMAC.US UN 20230801 0 10.58 10.58 10.58 10.58 0 10.58
BMBL.US Bumble Inc 20230801 0 18.28 18.615 17.93 18.55 1574500 18.55 up up correct
BMEA.US Biomea Fusion Inc 20230801 0 22.31 23.03 20.12 20.76 567200 20.76 down down correct
BMRA.US Biomerica Inc 20230801 0 1.3 1.56 1.3 1.53 40500 1.53 up up correct
BMRC.US Bank of Marin Bancorp 20230801 0 20.94 21.04 20.56 20.94 66600 20.6898
BMRN.US BioMarin Pharmaceutical Inc 20230801 0 87 89.08 84.65 89 3192800 89 up up correct
BNGO.US Bionano Genomics Inc 20230801 0 0.6 0.6099 0.5801 0.6081 962534 6.081 up up correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20230801 0 0.0131 0.015 0.0042 0.01 106637 0.01 down down correct
BNIX.US Bannix Acquisition Corp. Common Stock 20230801 0 10.58 10.58 10.58 10.58 600 10.58
BNIXW.US Bannix Acquisition Corp. Warrant 20230801 0 0.0279 0.0279 0.0279 0.0279 200 0.0279
BNR.US Burning Rock Biotech Limited 20230801 0 1.87 2.1 1.8 2.09 353300 2.09 up up correct
BNSO.US Bonso Electronics International Inc 20230801 0 2.42 2.42 2.42 2.42 0 2.42
BNTC.US Benitec Biopharma Inc 20230801 0 3.04 3.05 2.85 2.91 57800 2.91 down up incorrect
BNTX.US BioNTech SE 20230801 0 108.61 108.61 106.34 107.13 595400 107.13 down down correct
BOKF.US BOK Financial Corporation 20230801 0 88.54 89.98 87.26 89.88 157629 89.3212 up up correct
BOLT.US Bolt Biotherapeutics Inc 20230801 0 1.35 1.36 1.3 1.32 59596 1.32 down up incorrect
BON.US Bon Natural Life Limited Ordinary Shares 20230801 0 0.665 0.68 0.63 0.63 95400 0.63 down up incorrect
BOOM.US DMC Global Inc 20230801 0 18.28 18.63 18.15 18.37 191700 18.37 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20230801 0 3.68 3.76 3.62 3.73 43600 3.73 up up correct
BOTJ.US Bank of the James Financial Group Inc 20230801 0 10.82 10.87 10.77 10.77 5000 10.77 down down correct
BOXL.US Boxlight Corporation 20230801 0 2.32 2.35 2.27 2.29 21400 2.29 down down correct
BPMC.US Blueprint Medicines Corporation 20230801 0 65.71 65.79 63.49 64.14 1202100 64.14 down down correct
BPOP.US Popular Inc 20230801 0 72.25 72.47 71.245 72.3 275105 72.3 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20230801 0 25.1 25.1 25.1 25.1 300 25.1
BPRN.US The Bank of Princeton 20230801 0 30 31.22 29.5 30.82 30444 30.514 up down incorrect
BPTH.US Bio 20230801 0 1.07 1.08 0.89 0.98 3445500 0.98 down down correct
BPTS.US Biophytis SA 20230801 0 1.93 1.93 1.679 1.73 144500 1.73 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20230801 0 16.17 16.17 15.81 15.89 16400 15.89 down up incorrect
BPYPN.US Brookfield Property Partners L.P 20230801 0 13.6 13.62 13.45 13.6 5000 13.6
BPYPO.US Brookfield Property Partners L.P 20230801 0 14.55 14.6501 14.48 14.48 5160 14.48 down down correct
BPYPP.US Brookfield Property Partners L.P 20230801 0 15.48 15.48 15.24 15.24 20800 15.24 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20230801 0 5.41 5.42 4.975 5.13 49700 5.13 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20230801 0 11.35 11.497 11.3 11.3 4100 11.3 down down correct
BREZR.US Breeze Holdings Acquisition Corp 20230801 0 0.165 0.18 0.11 0.1292 44893 0.1292 down down correct
BREZW.US Breeze Holdings Acquisition Corp 20230801 0 0.265 0.28 0.26 0.26 44873 0.26 down down correct
BRID.US Bridgford Foods Corporation 20230801 0 11.53 11.53 11.53 11.53 700 11.53
BRKL.US Brookline Bancorp Inc 20230801 0 10.68 10.68 10.45 10.6 908199 10.4653 down down correct
BRKR.US Bruker Corporation 20230801 0 69.39 71.45 68.9049 70.17 1741413 70.17 up up correct
BRLIR.US Brilliant Acquisition Corporation 20230801 0 0.15 0.184 0.1499 0.184 13054 0.184 up down incorrect
BRLIU.US Brilliant Acquisition Corporation 20230801 0 12.04 12.04 12.04 12.04 0 12.04
BRLIW.US Brilliant Acquisition Corporation 20230801 0 0.0539 0.0667 0.0524 0.0645 18500 0.0645 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20230801 0 3.96 4.22 3.9 4.17 56500 4.17 up up correct
BROG.US Brooge Energy Limited 20230801 0 4.35 4.55 4.35 4.55 600 4.55 up down incorrect
BRP.US BRP Group Inc 20230801 0 24.8 25.44 24.55 25.18 196400 25.18 up up correct
BRQS.US Borqs Technologies Inc 20230801 0 0.21 0.22 0.2 0.209 676900 0.209 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20230801 0 2.88 2.92 2.7701 2.89 19400 2.89 up up correct
BRY.US Berry Corporation 20230801 0 7.75 7.8 7.56 7.77 623174 7.6403 up up correct
BRZE.US Braze Inc. Class A Common Stock 20230801 0 45 45.3 44.28 44.37 254300 44.37 down down correct
BSBK.US Bogota Financial Corp 20230801 0 8.23 8.5 8.23 8.48 2900 8.48 up up correct
BSET.US Bassett Furniture Industries Incorporated 20230801 0 17.54 17.8699 17.09 17.12 16595 16.9439 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20230801 0 0.842 0.866 0.821 0.855 78200 0.855 up up correct
BSGM.US BioSig Technologies Inc 20230801 0 0.909 0.924 0.81 0.861 418600 0.861 down down correct
BSQR.US BSQUARE Corporation 20230801 0 1.18 1.24 1.18 1.19 6900 1.19 up up correct
BSRR.US Sierra Bancorp 20230801 0 21.01 21.48 20.71 21.47 60000 21.47 up up correct
BSVN.US Bank7 Corp 20230801 0 26.45 27.79 26.12 27.54 53600 27.54 up down incorrect
BSY.US Bentley Systems Incorporated 20230801 0 53.55 54.06 52.935 53.81 613200 53.7525 up up correct
BTAI.US BioXcel Therapeutics Inc 20230801 0 9.03 9.03 7.32 7.5 3903700 7.5 down down correct
BTB.US Bit Brother Limited 20230801 0 0.544 0.56 0.52 0.56 16900 0.56 up up correct
BTBD.US BT Brands Inc. Common Stock 20230801 0 2.355 2.38 2.15 2.15 3400 2.15 down down correct
BTBDW.US BT Brands Inc. Warrant 20230801 0 0.1333 0.18 0.1333 0.1757 1326 0.1757 up up correct
BTBT.US Bit Digital Inc 20230801 0 4.3 4.465 4.15 4.39 3691200 4.39 up up correct
BTCS.US BTCS Inc. Common Stock 20230801 0 1.15 1.19 1.15 1.17 18200 1.17 up up correct
BTCY.US Biotricity Inc. Common Stock 20230801 0 2.68 2.78 2.64 2.67 38100 2.67 down down correct
BTTX.US Mountain Crest Acquisition Corp. II 20230801 0 0.79 0.81 0.7 0.72 945600 0.72 down down correct
BTWN.US Bridgetown Holdings Limited 20230801 0 10.29 10.31 10.29 10.3 30327 10.3 up up correct
BTWNU.US Bridgetown Holdings Limited 20230801 0 10.41 10.41 10.41 10.41 83 10.41
BTWNW.US Bridgetown Holdings Limited 20230801 0 0.1801 0.1888 0.1801 0.1805 4000 0.1805 up up correct
BUSE.US First Busey Corporation 20230801 0 21.6 21.64 21.2 21.44 211300 21.44 down down correct
BVS.US Bioventus Inc 20230801 0 3.59 3.61 3.39 3.57 166800 3.57 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20230801 0 1.33 1.39 1.33 1.39 11800 1.39 up up correct
BWAY.US BrainsWay Ltd 20230801 0 2.4 2.41 2.3 2.33 42300 2.33 down down correct
BWB.US Bridgewater Bancshares Inc 20230801 0 10.71 10.8 10.52 10.65 45100 10.65 down down correct
BWCAU.US Blue Whale Acquisition Corp I 20230801 0 10.19 10.19 10.19 10.19 0 10.19
BWCAW.US Blue Whale Acquisition Corp I Warrant 20230801 0 0.0025 0.0025 0.0025 0.0025 63683 0.0025
BWEN.US Broadwind Inc 20230801 0 3.78 3.81 3.62 3.8 89800 3.8 up up correct
BWFG.US Bankwell Financial Group Inc 20230801 0 27.35 27.54 27.05 27.54 13085 27.3412 up up correct
BWMN.US Bowman Consulting Group Ltd 20230801 0 34.56 34.73 33.15 34.26 71800 34.26 down up incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20230801 0 14.41 15.15 13.8 14.06 102400 13.7788 down up incorrect
BXRX.US Baudax Bio Inc 20230801 0 0.698 0.698 0.655 0.695 67800 0.695 down up incorrect
BYFC.US Broadway Financial Corporation 20230801 0 1 1.05 0.99 1.02 27200 1.02 up down incorrect
BYND.US Beyond Meat Inc 20230801 0 17.1 17.1108 16.45 16.94 1909184 16.94 down down correct
BYRN.US Byrna Technologies Inc 20230801 0 3.59 3.72 3.5 3.5 104900 3.5 down down correct
BYSI.US BeyondSpring Inc 20230801 0 1.02 1.06 1 1.02 20000 1.02
BYTS.US BYTE Acquisition Corp 20230801 0 10.76 10.76 10.76 10.76 0 10.76
BYTSU.US BYTE Acquisition Corp 20230801 0 11.34 11.34 11.34 11.34 0 11.34
BYTSW.US BYTE Acquisition Corp 20230801 0 0.2939 0.2939 0.221 0.221 32719 0.221 down up incorrect
BZ.US Kanzhun Ltd ADR 20230801 0 18.18 18.345 17.155 17.26 3614000 17.26 down down correct
BZUN.US Baozun Inc 20230801 0 5 5.056 4.76 4.79 675900 4.79 down down correct
CAAS.US China Automotive Systems Inc 20230801 0 5.36 5.46 5.23 5.37 47000 5.37 up up correct
CABA.US Cabaletta Bio Inc 20230801 0 13.6 13.7 12.155 12.63 634700 12.63 down down correct
CAC.US Camden National Corporation 20230801 0 34.5 34.92 33.72 34.76 37000 34.76 up up correct
CACC.US Credit Acceptance Corporation 20230801 0 549.48 554.95 543.77 553.1 86000 553.1 up up correct
CADCX.US CADCX 20230801 0 24.27 24.27 24.27 24.27 0 24.27
CADE.US PA 20230801 0 18.76 18.8 18.5501 18.75 8201 18.4059 down up incorrect
CADEX.US CADEX 20230801 0 24.46 24.46 24.46 24.46 0 24.46
CADFX.US CION Ares Diversified Credit Fund W 20230801 0 24.72 24.72 24.72 24.72 0 24.72
CADL.US Candel Therapeutics Inc. Common Stock 20230801 0 1.03 1.15 1.02 1.05 6300 1.05 up up correct
CADSX.US CADSX 20230801 0 24.54 24.54 24.54 24.54 0 24.54
CADUX.US CADUX 20230801 0 24.72 24.72 24.72 24.72 0 24.72
CADWX.US CADWX 20230801 0 24.53 24.53 24.53 24.53 0 24.53
CAKE.US The Cheesecake Factory Incorporated 20230801 0 36.73 36.73 35.65 36 1042036 35.7154 down down correct
CALA.US Calithera Biosciences Inc 20230801 0 0.05 0.05 0.05 0.05 1644 0.05
CALB.US California BanCorp 20230801 0 18.504 18.92 18.35 18.6 2500 18.6 up up correct
CALM.US Cal 20230801 0 46.27 46.47 45.25 45.66 943300 44.9217 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20230801 0 19.64 19.64 19.12 19.12 7400 19.12 down down correct
CAMP.US CalAmp Corp 20230801 0 0.93 0.95 0.89 0.94 185000 0.94 up up correct
CAMT.US Camtek Ltd 20230801 0 46.52 47.6 46.13 47.05 368500 47.05 up up correct
CAN.US Canaan Inc 20230801 0 3.04 3.16 2.935 3.15 3275000 3.15 up up correct
CANO.US WT 20230801 0 0.2375 0.2398 0.1926 0.2225 908 0.2225 down down correct
CAPR.US Capricor Therapeutics Inc 20230801 0 4.44 4.65 4.39 4.59 80900 4.59 up up correct
CAR.US Avis Budget Group Inc 20230801 0 211.28 230.22 203.74 226.76 1189100 226.76 up up correct
CARA.US Cara Therapeutics Inc 20230801 0 3.31 3.34 3.09 3.14 1059300 3.14 down down correct
CARE.US Carter Bankshares Inc 20230801 0 14.62 14.94 14.61 14.79 71500 14.79 up up correct
CARG.US CarGurus Inc 20230801 0 22.49 22.49 22.015 22.28 1221100 22.28 down down correct
CARV.US Carver Bancorp Inc 20230801 0 2.75 2.75 2.67 2.67 3822 2.67 down down correct
CASA.US Casa Systems Inc 20230801 0 1.15 1.15 1.07 1.09 219000 1.09 down up incorrect
CASH.US Meta Financial Group Inc 20230801 0 51.44 53.09 50.94 52.77 259001 52.77 up up correct
CASI.US CASI Pharmaceuticals Inc 20230801 0 2.48 2.52 2.42 2.48 6700 2.48
CASS.US Cass Information Systems Inc 20230801 0 37.9 38.325 37.75 38.19 54204 38.19 up up correct
CASY.US Casey's General Stores Inc 20230801 0 253.12 255.95 248.02 248.14 172300 248.14 down down correct
CATC.US Cambridge Bancorp 20230801 0 61.45 62.27 61.305 61.75 27843 61.08 up up correct
CATY.US Cathay General Bancorp 20230801 0 37.85 37.96 37.14 37.81 295142 37.81 down down correct
CBAN.US Colony Bankcorp Inc 20230801 0 10.7 10.72 10.51 10.72 25230 10.6145 up down incorrect
CBAT.US CBAK Energy Technology Inc 20230801 0 1.21 1.32 1.2 1.29 165044 1.29 up up correct
CBAY.US CymaBay Therapeutics Inc 20230801 0 13.24 13.25 12.68 12.9 1200000 12.9 down up incorrect
CBFV.US CB Financial Services Inc 20230801 0 22.71 23.06 22.525 22.77 10541 22.5192 up up correct
CBIO.US Catalyst Biosciences Inc 20230801 0 0.38 0.389 0.361 0.361 172928 0.361 down down correct
CBNK.US Capital Bancorp Inc 20230801 0 20.22 20.23 19.96 20.01 10700 19.9299 down down correct
CBOE.US Cboe Global Markets Inc 20230801 0 140.39 141.44 139.79 139.85 881689 139.85 down down correct
CBRGU.US Chain Bridge I Units 20230801 0 10.58 10.58 10.58 10.58 0 10.58
CBRL.US Cracker Barrel Old Country Store Inc 20230801 0 93 93.32 91.6 92.72 416800 92.72 down down correct
CBSH.US Commerce Bancshares Inc 20230801 0 53.03 53.75 52.37 53.59 754368 53.59 up up correct
CCAI.US Cascadia Acquisition Corp. Class A Common Stock 20230801 0 12.05 12.19 11.5 11.55 17600 11.55 down down correct
CCAIU.US Cascadia Acquisition Corp Unit 20230801 0 11.91 11.91 11.91 11.91 0 11.91
CCAIW.US Cascadia Acquisition Corp. Warrant 20230801 0 0.0851 0.0851 0.0851 0.0851 2125 0.0851
CCAP.US Crescent Capital BDC Inc 20230801 0 16.82 16.865 16.63 16.71 102200 16.71 down down correct
CCB.US Coastal Financial Corporation 20230801 0 44.83 44.83 44.09 44.42 27300 44.42 down down correct
CCBG.US Capital City Bank Group Inc 20230801 0 32.25 32.35 31.86 32 24255 32 down down correct
CCCC.US C4 Therapeutics Inc 20230801 0 3.86 3.86 3.68 3.71 364700 3.71 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20230801 0 21.3 21.3 21.12 21.2 54034 21.0013 down down correct
CCEL.US Cryo 20230801 0 6.21 6.21 5.5251 5.61 31357 5.61 down down correct
CCEP.US Coca 20230801 0 63.19 63.605 62.71 63.13 1239275 63.13 down down correct
CCLFX.US CCLFX 20230801 0 10.57 10.57 10.57 10.57 0 10.57
CCLP.US CSI Compressco LP 20230801 0 1.08 1.14 1.08 1.14 54200 1.14 up up correct
CCNE.US CNB Financial Corporation 20230801 0 19.44 19.61 19.27 19.61 46260 19.61 up down incorrect
CCNEP.US CNB Financial Corporation 20230801 0 22.22 22.24 22.22 22.24 300 21.7998 up down incorrect
CCOI.US Cogent Communications Holdings Inc 20230801 0 61.24 61.41 60.01 60.44 366729 59.6099 down down correct
CCRN.US Cross Country Healthcare Inc 20230801 0 25.67 26.06 25.47 25.8 593700 25.8 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20230801 0 32.29 32.29 31.09 31.38 77900 31.38 down down correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20230801 0 10.63 10.63 10.63 10.63 0 10.63
CD.US Chindata Group Holdings Limited 20230801 0 7.94 7.955 7.88 7.9 552120 7.9 down down correct
CDAQU.US Compass Digital Acquisition Corp. Unit 20230801 0 10.43 10.43 10.43 10.43 0 10.43
CDLX.US Cardlytics Inc 20230801 0 11.55 11.69 10.9 11.27 1061300 11.27 down down correct
CDMO.US Avid Bioservices Inc 20230801 0 12.56 12.65 11.8 11.91 746900 11.91 down down correct
CDNA.US CareDx Inc 20230801 0 10.8 10.845 10.475 10.49 737500 10.49 down down correct
CDNS.US Cadence Design Systems Inc 20230801 0 231.43 234.52 230.32 233.63 1008100 233.63 up up correct
CDTX.US Cidara Therapeutics Inc 20230801 0 1.05 1.08 0.98 1.04 825500 1.04 down down correct
CDW.US CDW Corporation 20230801 0 187.07 188.71 186.13 187.33 1056029 186.7904 up up correct
CDXC.US ChromaDex Corporation 20230801 0 1.68 1.73 1.66 1.71 77500 1.71 up up correct
CDXS.US Codexis Inc 20230801 0 3.58 3.58 3.27 3.3 855000 3.3 down down correct
CDZI.US Cadiz Inc 20230801 0 4.11 4.16 4.01 4.06 161200 4.06 down up incorrect
CDZIP.US Cadiz Inc. Depositary Shares 20230801 0 16.52 16.52 16.3 16.31 3300 16.31 down down correct
CEDAX.US CEDAX 20230801 0 23.32 23.32 23.32 23.32 0 23.32
CEDIX.US Destra International & Event 20230801 0 23.34 23.34 23.34 23.34 0 23.34
CEDLX.US CEDLX 20230801 0 23.3 23.3 23.3 23.3 0 23.3
CEDTX.US CEDTX 20230801 0 23.2 23.2 23.2 23.2 0 23.2
CELC.US Celcuity Inc 20230801 0 9.94 10.04 9.905 9.96 20100 9.96 up down incorrect
CELH.US Celsius Holdings Inc 20230801 0 143.52 145.98 141.94 142.43 733600 142.43 down down correct
CELU.US Celularity Inc 20230801 0 0.415 0.42 0.37 0.391 638500 0.391 down down correct
CELUW.US Celularity Inc 20230801 0 0.05 0.0592 0.033 0.045 9308 0.045 down down correct
CENQW.US CENAQ Energy Corp. Warrant 20230801 0 0.2489 0.2489 0.21 0.235 7240 0.235 down down correct
CENT.US Central Garden & Pet Company 20230801 0 40.56 40.56 40.05 40.08 16500 40.08 down down correct
CENTA.US Central Garden & Pet Company 20230801 0 38.06 38.64 37.65 37.96 71400 37.96 down down correct
CENX.US Century Aluminum Company 20230801 0 9.1 9.27 9.02 9.24 463000 9.24 up up correct
CERE.US Cerevel Therapeutics Holdings Inc 20230801 0 30.5 30.7 30.13 30.65 292877 30.65 up up correct
CERS.US Cerus Corporation 20230801 0 3.06 3.06 2.9 2.97 1234200 2.97 down down correct
CERT.US Certara Inc 20230801 0 19.24 19.36 18.93 19.1 435600 19.1 down up incorrect
CETX.US Cemtrex Inc 20230801 0 6.9 6.91 6.39 6.44 26500 6.44 down up incorrect
CETXP.US Cemtrex Inc 20230801 0 0.765 0.8394 0.765 0.81 650 0.81 up down incorrect
CEVA.US CEVA Inc 20230801 0 26.88 27.23 26.59 27.06 134400 27.06 up up correct
CFB.US CrossFirst Bankshares Inc 20230801 0 11.63 11.65 11.39 11.64 103100 11.64 up up correct
CFBK.US CF Bankshares Inc 20230801 0 17 17.7 17 17.7 1400 17.7 up up correct
CFFE.US CF Acquisition Corp. VIII 20230801 0 11.97 11.97 11.5 11.5 1300 11.5 down down correct
CFFEU.US CF Acquisition Corp. VIII 20230801 0 10.9 10.9 10.9 10.9 0 10.9
CFFEW.US CF Acquisition Corp. VIII 20230801 0 0.0411 0.0411 0.0401 0.0401 22025 0.0401 down up incorrect
CFFI.US C&F Financial Corporation 20230801 0 55.71 56.33 55.71 56.33 2276 56.33 up up correct
CFFN.US Capitol Federal Financial Inc 20230801 0 6.6 6.66 6.49 6.64 663000 6.5536 up up correct
CFIV.US CF Acquisition Corp. IV 20230801 0 10.46 10.5 10.46 10.5 134600 10.5 up up correct
CFIVU.US CF Acquisition Corp. IV 20230801 0 10.49 10.5 10.49 10.5 800 10.5 up up correct
CFIVW.US CF Acquisition Corp. IV 20230801 0 0.08 0.094 0.08 0.094 7500 0.094 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20230801 0 34.06 34.13 33.02 33.2 6447200 33.2 down down correct
CFMS.US Conformis Inc 20230801 0 2.22 2.245 2.21 2.24 119100 2.24 up down incorrect
CFRX.US ContraFect Corporation 20230801 0 1.19 1.19 1.12 1.12 19500 1.12 down down correct
CG.US The Carlyle Group Inc 20230801 0 35.41 35.715 35.255 35.45 3301382 35.0621 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20230801 0 17.98 18.032 17.855 17.98 15800 17.98
CGBD.US TCG BDC Inc 20230801 0 15.7 15.78 15.636 15.66 111200 15.66 down down correct
CGC.US Canopy Growth Corporation 20230801 0 0.485 0.486 0.461 0.472 24192400 0.472 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20230801 0 21.64 21.64 21.64 21.64 0 21.64
CGEM.US Cullinan Oncology Inc 20230801 0 10.51 10.62 10.18 10.38 84200 10.38 down down correct
CGEN.US Compugen Ltd 20230801 0 1.12 1.2 1.12 1.19 233900 1.19 up up correct
CGNT.US Cognyte Software Ltd 20230801 0 5.44 5.79 5.39 5.76 467132 5.76 up up correct
CGNX.US Cognex Corporation 20230801 0 53.28 53.37 51.17 51.98 1331569 51.903 down down correct
CGO.US Calamos Global Total Return Fund 20230801 0 9.79 9.79 9.66 9.77 34388 9.6891 down down correct
CGRN.US Capstone Green Energy Corporation 20230801 0 0.86 0.9 0.78 0.89 190700 0.89 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20230801 0 1.75 1.75 1.66 1.68 23400 1.68 down down correct
CHCI.US Comstock Holding Companies Inc 20230801 0 4.71 4.75 4.59 4.7 3600 4.7 down up incorrect
CHCO.US City Holding Company 20230801 0 98.71 99.04 97.6 98.8 54000 98.8 up up correct
CHDN.US Churchill Downs Incorporated 20230801 0 115.56 118.07 114.36 118 696400 118 up up correct
CHEF.US The Chefs' Warehouse Inc 20230801 0 36.27 36.6 35.8 36.39 224400 36.39 up down incorrect
CHEK.US Check 20230801 0 3.52 3.52 3.36 3.42 54700 3.42 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20230801 0 11.35 11.46 11.15 11.32 137809 11.2234 down down correct
CHK.US Chesapeake Energy Corporation 20230801 0 83.36 84.47 82.155 84.45 2037914 83.864 up up correct
CHKEL.US Chesapeake Energy Corporation 20230801 0 66.25 66.25 66.25 66.25 100 66.25
CHKEW.US Chesapeake Energy Corporation 20230801 0 74.11 74.11 74.11 74.11 405 74.11
CHKEZ.US Chesapeake Energy Corporation 20230801 0 68.6 68.6 68.6 68.6 0 68.6
CHKP.US Check Point Software Technologies Ltd 20230801 0 131.91 132.41 130.8 132.31 801100 132.31 up down incorrect
CHMG.US Chemung Financial Corporation 20230801 0 42.5288 42.78 41.765 42.38 6800 42.38 down up incorrect
CHNR.US China Natural Resources Inc 20230801 0 2.39 2.55 2.12 2.34 192600 2.34 down down correct
CHRS.US Coherus BioSciences Inc 20230801 0 4.84 4.84 4.44 4.49 3511700 4.49 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20230801 0 99.9 99.95 98.68 99.39 835371 99.39 down down correct
CHSCL.US CHS Inc 20230801 0 26.06 26.25 25.943 26 25300 26 down down correct
CHSCM.US CHS Inc 20230801 0 25.27 25.27 25.05 25.14 8700 25.14 down down correct
CHSCN.US CHS Inc 20230801 0 25.35 25.426 25.25 25.287 7700 25.287 down down correct
CHSCO.US CHS Inc 20230801 0 26.17 26.27 26.17 26.25 8700 26.25 up up correct
CHSCP.US CHS Inc 20230801 0 29.71 29.92 29.5 29.75 6200 29.75 up up correct
CHTR.US Charter Communications Inc 20230801 0 404.26 414.85 401.33 411.23 1677300 411.23 up up correct
CHUY.US Chuy's Holdings Inc 20230801 0 41.36 41.55 40.39 41.19 94500 41.19 down up incorrect
CHW.US Calamos Global Dynamic Income Fund 20230801 0 6.17 6.19 6.15 6.17 109621 6.1194
CHX.US ChampionX Corporation 20230801 0 35.23 36.12 35.1 36.04 1278400 36.04 up up correct
CHY.US Calamos Convertible and High Income Fund 20230801 0 11.56 11.65 11.5212 11.63 128569 11.5291 up up correct
CIFR.US Cipher Mining Inc 20230801 0 3.73 3.73 3.385 3.53 1485200 3.53 down down correct
CIFRW.US Cipher Mining Inc 20230801 0 0.92 0.92 0.82 0.83 5086 0.83 down down correct
CIGI.US Colliers International Group Inc 20230801 0 100.98 101 99.02 100.81 95300 100.81 down down correct
CINF.US Cincinnati Financial Corporation 20230801 0 107.57 108.76 107.21 108.41 1027200 108.41 up up correct
CIVB.US Civista Bancshares Inc 20230801 0 18.25 18.34 17.7787 18.26 29663 18.1019 up up correct
CIZN.US Citizens Holding Company 20230801 0 11.99 11.99 11.76 11.76 1857 11.76 down down correct
CJJD.US China Jo 20230801 0 0.4 0.41 0.38 0.4 264500 0.4
CKPT.US Checkpoint Therapeutics Inc 20230801 0 2.65 2.65 2.5 2.52 476800 2.52 down down correct
CLAR.US Clarus Corporation 20230801 0 8.83 8.8362 8.56 8.57 166499 8.5451 down down correct
CLAYU.US Chavant Capital Acquisition Corp. Unit 20230801 0 11.04 11.04 11.04 11.04 2150 11.04
CLBK.US Columbia Financial Inc 20230801 0 17.44 17.735 17.36 17.61 94900 17.61 up up correct
CLBT.US Cellebrite DI 20230801 0 7.79 7.83 7.75 7.76 201000 7.76 down down correct
CLDX.US Celldex Therapeutics Inc 20230801 0 35.22 35.6 34.45 34.76 299100 34.76 down up incorrect
CLEU.US China Liberal Education Holdings Limited 20230801 0 1.98 2.04 1.85 1.96 2307100 1.96 down down correct
CLFD.US Clearfield Inc 20230801 0 46.49 46.67 45.85 45.94 164000 45.94 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20230801 0 6.18 6.64 6.136 6.23 12400 6.23 up up correct
CLIR.US ClearSign Technologies Corporation 20230801 0 1.33 1.38 1.27 1.28 47400 1.28 down up incorrect
CLLS.US Cellectis S.A 20230801 0 2.12 2.12 2 2.01 41100 2.01 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20230801 0 16.15 16.4 16.15 16.29 15800 16.29 up down incorrect
CLNE.US Clean Energy Fuels Corp 20230801 0 4.95 4.95 4.84 4.85 787100 4.85 down up incorrect
CLNN.US Clene Inc 20230801 0 0.75 0.78 0.73 0.74 461200 0.74 down down correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20230801 0 11.45 11.45 11.28 11.28 2335 11.28 down up incorrect
CLOEU.US Clover Leaf Capital Corp. Unit 20230801 0 11.63 11.63 11.63 11.63 0 11.63
CLOV.US Clover Health Investments Corp 20230801 0 1.28 1.34 1.26 1.3 7664590 1.3 up up correct
CLPS.US CLPS Incorporation 20230801 0 1.05 1.08 1.02 1.02 16300 1.02 down down correct
CLPT.US ClearPoint Neuro Inc 20230801 0 6.86 6.95 6.69 6.91 96700 6.91 up up correct
CLRB.US Cellectar Biosciences Inc 20230801 0 1.98 2 1.95 1.98 12500 1.98
CLRO.US ClearOne Inc 20230801 0 0.8 0.82 0.8 0.81 30000 0.81 up up correct
CLSD.US Clearside Biomedical Inc 20230801 0 1.19 1.19 1.12 1.15 36500 1.15 down down correct
CLSK.US CleanSpark Inc 20230801 0 5.9 5.9 5.67 5.84 7820900 5.84 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20230801 0 12.23 12.359 12.22 12.34 2700 12.34 up up correct
CLVR.US Clever Leaves Holdings Inc 20230801 0 0.212 0.2298 0.21 0.2173 11684 6.519 up up correct
CLVRW.US Clever Leaves Holdings Inc 20230801 0 0.0235 0.028 0.0235 0.0236 26482 0.0236 up up correct
CLWT.US Euro Tech Holdings Company Limited 20230801 0 1.65 1.71 1.61 1.69 4200 1.69 up up correct
CLXT.US Calyxt Inc 20230801 0 19.48 20.71 19.48 20.26 37259 20.26 up up correct
CMAX.US CareMax Inc 20230801 0 2.4 2.54 2.31 2.5 590300 2.5 up up correct
CMAXW.US CareMax Inc 20230801 0 0.176 0.23 0.176 0.23 13231 0.23 up down incorrect
CMBM.US Cambium Networks Corporation 20230801 0 16.23 16.56 16.1 16.26 182900 16.26 up up correct
CMCO.US Columbus McKinnon Corporation 20230801 0 42.19 42.87 40.93 42.86 89698 42.782 up up correct
CMCSA.US Comcast Corporation 20230801 0 45.46 45.51 45.09 45.31 15101500 45.31 down down correct
CMCT.US CIM Commercial Trust Corporation 20230801 0 4.69 4.69 4.5 4.55 12100 4.55 down up incorrect
CME.US CME Group Inc 20230801 0 199.31 200.27 198.5 199.83 1162800 199.83 up up correct
CMLS.US Cumulus Media Inc 20230801 0 6.49 6.49 5.5 5.6 162400 5.6 down down correct
CMMB.US Chemomab Therapeutics Ltd 20230801 0 1.31 1.33 1.26 1.28 13500 1.28 down down correct
CMPR.US Cimpress plc 20230801 0 69.18 69.82 67.72 69.4 125400 69.4 up up correct
CMPS.US COMPASS Pathways plc 20230801 0 9.24 9.3 8.84 8.95 187281 8.95 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20230801 0 2.84 2.85 2.655 2.68 197862 2.68 down down correct
CMRX.US Chimerix Inc 20230801 0 1.2 1.2 1.16 1.19 521900 1.19 down down correct
CMTL.US Comtech Telecommunications Corp 20230801 0 9.68 10.12 9.57 10.09 307100 10.09 up up correct
CNDT.US Conduent Incorporated 20230801 0 3.46 3.55 3.425 3.43 929700 3.43 down up incorrect
CNET.US ZW Data Action Technologies Inc 20230801 0 1.32 1.35 1.32 1.35 14400 1.35 up up correct
CNEY.US CN Energy Group. Inc 20230801 0 0.2 0.21 0.19 0.195 528600 0.195 down down correct
CNFR.US Conifer Holdings Inc 20230801 0 1.4 1.401 1.32 1.4 6100 1.4
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20230801 0 22.2 22.2 21.8 21.85 8400 21.85 down down correct
CNNB.US Cincinnati Bancorp Inc 20230801 0 14.99 14.99 14.55 14.98 4324 14.98 down down correct
CNOB.US ConnectOne Bancorp Inc 20230801 0 20.33 20.57 19.71 20.48 459132 20.3152 up up correct
CNOBP.US ConnectOne Bancorp Inc 20230801 0 17 17.02 16.81 17 5700 16.6794
CNRLX.US CNRLX 20230801 0 12.76 12.76 12.76 12.76 0 12.76
CNROX.US CNROX 20230801 0 7.36 7.36 7.36 7.36 0 7.36
CNSL.US Consolidated Communications Holdings Inc 20230801 0 3.59 3.631 3.5 3.63 268071 3.63 up down incorrect
CNSP.US CNS Pharmaceuticals Inc 20230801 0 2.25 2.299 2.102 2.14 97900 2.14 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20230801 0 7.84 7.84 7.1 7.41 83300 7.41 down down correct
CNTB.US Connect Biopharma Holdings Limited 20230801 0 0.985 0.99 0.935 0.9377 34325 0.9377 down down correct
CNTG.US Centogene N.V 20230801 0 1.02 1.04 1 1.01 23700 1.01 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20230801 0 1.12 1.2199 1.12 1.18 30001 1.18 up up correct
CNTY.US Century Casinos Inc 20230801 0 7.83 8.01 7.78 7.97 54700 7.97 up up correct
CNXC.US Concentrix Corporation 20230801 0 82.94 83.19 81.23 82.5 271400 82.5 down down correct
CNXN.US PC Connection Inc 20230801 0 48.22 49.48 48.01 49.27 59144 49.1952 up down incorrect
COCO.US The Vita Coco Company Inc. Common Stock 20230801 0 26.42 26.54 26.15 26.39 666751 26.39 down down correct
COCP.US Cocrystal Pharma Inc 20230801 0 2.58 2.69 2.57 2.57 18200 2.57 down up incorrect
CODA.US Coda Octopus Group Inc 20230801 0 8.66 8.76 8.27 8.27 25900 8.27 down down correct
CODX.US Co 20230801 0 1.56 1.63 1.35 1.405 310500 1.405 down up incorrect
COF.US PN 20230801 0 16.37 16.57 16.37 16.54 50522 16.2691 up up correct
COFS.US ChoiceOne Financial Services Inc 20230801 0 24.2 24.2 23.8 23.95 4911 23.95 down down correct
COGT.US Cogent Biosciences Inc 20230801 0 12.99 13.36 12.702 13.34 512291 13.34 up up correct
COHR.US Coherent Inc 20230801 0 46.94 47.81 46.33 46.94 2147700 46.94
COHU.US Cohu Inc 20230801 0 43.64 43.99 43.05 43.34 315300 43.34 down down correct
COIN.US Coinbase Global Inc 20230801 0 95.88 95.95 89.23 94.15 11616440 94.15 down up incorrect
COKE.US Coca 20230801 0 634.25 638.03 625.67 633.1 64400 633.1 down down correct
COLB.US Columbia Banking System Inc 20230801 0 22.14 22.14 21.5 22.065 1321064 21.6595 down down correct
COLL.US Collegium Pharmaceutical Inc 20230801 0 22.62 22.85 22.36 22.77 170200 22.77 up up correct
COLM.US Columbia Sportswear Company 20230801 0 78.13 79.285 77.14 77.3 636764 76.9909 down down correct
COMM.US CommScope Holding Company Inc 20230801 0 4.5 4.6 4.43 4.56 2966400 4.56 up up correct
COMS.US COMSovereign Holding Corp 20230801 0 1.75 1.75 1.71 1.72 13300 1.72 down down correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20230801 0 2.27 2.27 2.27 2.27 0 2.27
CONN.US Conn's Inc 20230801 0 4.87 4.87 4.42 4.44 115300 4.44 down down correct
CONX.US CONX Corp 20230801 0 10.31 10.31 10.31 10.31 100 10.31
CONXU.US CONX Corp 20230801 0 10.43 10.43 10.43 10.43 0 10.43
CONXW.US CONX Corp 20230801 0 0.15 0.15 0.15 0.15 85 0.15
COOLU.US Corner Growth Acquisition Corp 20230801 0 11.6 11.6 11.6 11.6 0 11.6
COOLW.US Corner Growth Acquisition Corp 20230801 0 0.114 0.13 0.108 0.13 8500 0.13 up down incorrect
COOP.US Mr. Cooper Group Inc 20230801 0 57.64 58.9 57.38 58.33 434500 58.33 up up correct
CORT.US Corcept Therapeutics Incorporated 20230801 0 25.48 25.87 24.98 25 914407 25 down down correct
COST.US Costco Wholesale Corporation 20230801 0 560.63 562.8799 554.54 555.47 1446026 554.4224 down down correct
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20230801 0 10.25 10.26 10.25 10.253 6400 10.253 up up correct
CPAAW.US Conyers Park III Acquisition Corp. Warrants 20230801 0 0.001 0.001 0.001 0.001 125 0.001
CPHC.US Canterbury Park Holding Corporation 20230801 0 22.6 22.8 22.6 22.71 2300 22.71 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20230801 0 1.53 1.54 1.44 1.45 25700 1.45 down up incorrect
CPLP.US Capital Product Partners L.P 20230801 0 14.98 15.1 14.55 14.99 34300 14.99 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20230801 0 0.41 0.417 0.393 0.409 20500 0.409 down down correct
CPRDX.US CPRDX 20230801 0 12.11 12.11 12.11 12.11 0 12.11
CPREX.US CPREX 20230801 0 12.13 12.13 12.13 12.13 0 12.13
CPRSX.US CPRSX 20230801 0 12.13 12.13 12.13 12.13 0 12.13
CPRT.US Copart Inc 20230801 0 88.23 89 87.89 88.84 2702376 44.42 up up correct
CPRTX.US CPRTX 20230801 0 12.11 12.11 12.11 12.11 0 12.11
CPRX.US Catalyst Pharmaceuticals Inc 20230801 0 13.8 13.91 13.61 13.75 730100 13.75 down down correct
CPSH.US CPS Technologies Corporation 20230801 0 2.88 2.95 2.88 2.93 8200 2.93 up up correct
CPSI.US Computer Programs and Systems Inc 20230801 0 26.03 26.36 25.98 26.28 45600 26.28 up up correct
CPSS.US Consumer Portfolio Services Inc 20230801 0 13 13 12.54 12.9 25600 12.9 down up incorrect
CPUH.US UN 20230801 0 10.5 10.6 9.65 10.25 3814 10.25 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20230801 0 15.77 15.77 15.5 15.6 89300 15.458 down down correct
CRAI.US CRA International Inc 20230801 0 100.42 102.09 100.24 101.6 22200 101.6 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20230801 0 7.2 7.24 7.02 7.24 11300 7.24 up up correct
CRBU.US Caribou Biosciences Inc 20230801 0 7.21 7.355 7.015 7.31 1322200 7.31 up down incorrect
CRCT.US Cricut Inc 20230801 0 11.73 11.945 11.37 11.9 374500 11.9 up up correct
CRDF.US Cardiff Oncology Inc 20230801 0 1.8 1.9 1.7 1.85 329500 1.85 up up correct
CRDFX.US CRDFX 20230801 0 21.64 21.64 21.64 21.64 0 21.64
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20230801 0 21.64 21.64 21.64 21.64 0 21.64
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20230801 0 1.08 1.09 1.06 1.085 239900 1.085 up up correct
CRDLX.US CRDLX 20230801 0 21.63 21.63 21.63 21.63 0 21.63
CRDTX.US Griffin Inst Access Credit Fund CL A 20230801 0 21.64 21.64 21.64 21.64 0 21.64
CRECU.US Crescera Capital Acquisition Corp Unit 20230801 0 10.85 10.85 10.85 10.85 0 10.85
CREDX.US CREDX 20230801 0 8.65 8.65 8.65 8.65 0 8.65
CREG.US China Recycling Energy Corporation 20230801 0 1.5 1.5 1.27 1.28 68700 1.28 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20230801 0 0.53 0.54 0.525 0.5399 3923 0.5399 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20230801 0 7.89 8 7.74 7.79 48000 7.79 down up incorrect
CREX.US Creative Realities Inc 20230801 0 3.7 3.81 3.63 3.78 36700 3.78 up up correct
CRIS.US Curis Inc 20230801 0 0.8 0.84 0.8 0.82 199500 0.82 up up correct
CRKN.US Crown ElectroKinetics Corp 20230801 0 0.072 0.072 0.066 0.069 64423 4.14 down down correct
CRMD.US CorMedix Inc 20230801 0 4.39 4.47 4.25 4.29 438600 4.29 down down correct
CRMT.US America's Car 20230801 0 117.84 122.01 117.84 119.16 65800 119.16 up up correct
CRNC.US Cerence Inc 20230801 0 27.82 28 27.29 27.8 422700 27.8 down down correct
CRNT.US Ceragon Networks Ltd 20230801 0 2.28 2.3 2.1 2.18 2274500 2.18 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20230801 0 19 19.47 18.63 19.45 493700 19.45 up up correct
CRON.US Cronos Group Inc 20230801 0 1.94 1.94 1.86 1.91 1477300 1.91 down down correct
CROX.US Crocs Inc 20230801 0 107.09 108 105.8 107 1674700 107 down down correct
CRSP.US CRISPR Therapeutics AG 20230801 0 56.95 56.95 55.58 56.41 756800 56.41 down down correct
CRSR.US Corsair Gaming Inc 20230801 0 18.43 18.825 18.22 18.64 418100 18.64 up down incorrect
CRTDW.US Creatd Inc 20230801 0 0.0193 0.0193 0.0193 0.0193 80 0.0193
CRTO.US Criteo S.A 20230801 0 33.3 33.43 32.93 33.34 236900 33.34 up up correct
CRUS.US Cirrus Logic Inc 20230801 0 80.2 81.9 79.98 81.25 459200 81.25 up up correct
CRVL.US CorVel Corporation 20230801 0 202.6 206.03 199.2 205.36 36000 205.36 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20230801 0 2.29 2.318 2.2 2.24 229500 2.24 down up incorrect
CRWD.US CrowdStrike Holdings Inc 20230801 0 161 166.99 159.02 165.96 4018400 165.96 up up correct
CRWS.US Crown Crafts Inc 20230801 0 5.02 5.05 5.02 5.035 5998 5.035 up down incorrect
CSBR.US Champions Oncology Inc 20230801 0 6.52 6.6999 6.14 6.35 17762 6.35 down down correct
CSCO.US Cisco Systems Inc 20230801 0 52.57 52.78 52.31 52.66 15286200 52.66 up up correct
CSGP.US CoStar Group Inc 20230801 0 83.38 83.5 82.79 83.12 1897800 83.12 down down correct
CSGS.US CSG Systems International Inc 20230801 0 51.51 51.945 51.26 51.55 81681 51.55 up up correct
CSIQ.US Canadian Solar Inc 20230801 0 36.02 36.52 35.58 35.97 1256800 35.97 down down correct
CSPI.US CSP Inc 20230801 0 12.91 13.15 12.6 13.15 3574 13.1142 up up correct
CSQ.US Calamos Strategic Total Return Fund 20230801 0 15.22 15.33 15.19 15.28 159557 15.176 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20230801 0 1.16 1.19 1.105 1.13 235200 1.13 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20230801 0 24.475 24.75 24.25 24.6 1700 24.6 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20230801 0 13.14 13.2 12.9122 13.2 10006 13.2 up up correct
CSTE.US Caesarstone Ltd 20230801 0 5.54 5.66 5.47 5.5 89300 5.5 down down correct
CSTL.US Castle Biosciences Inc 20230801 0 16.8 17.24 16.265 16.72 424500 16.72 down down correct
CSTR.US Capstar Financial Holdings Inc 20230801 0 14.52 14.71 14.43 14.66 35916 14.5523 up down incorrect
CSWC.US Capital Southwest Corporation 20230801 0 20.88 21.22 20.78 21.18 405000 21.18 up up correct
CSWI.US CSW Industrials Inc 20230801 0 180.2 181.07 177.11 180.65 86000 180.65 up up correct
CSX.US CSX Corporation 20230801 0 33.32 33.42 33.09 33.31 11443000 33.31 down down correct
CTAS.US Cintas Corporation 20230801 0 502.64 505.79 500 503.75 371714 502.3621 up down incorrect
CTBI.US Community Trust Bancorp Inc 20230801 0 38.4 38.63 38 38.61 38000 38.61 up up correct
CTG.US Computer Task Group Incorporated 20230801 0 7.9 8 7.86 7.96 22400 7.96 up down incorrect
CTHR.US Charles & Colvard Ltd 20230801 0 0.9 0.92 0.87 0.91 34400 0.91 up up correct
CTIB.US Yunhong CTI Ltd 20230801 0 1.86 1.89 1.86 1.87 9800 1.87 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20230801 0 8.93 9.1 8.77 8.9 653900 8.9 down down correct
CTLP.US Cantaloupe Inc 20230801 0 7.69 7.71 7.6 7.67 156700 7.67 down down correct
CTMX.US CytomX Therapeutics Inc 20230801 0 1.73 1.764 1.69 1.69 156900 1.69 down down correct
CTRE.US CareTrust REIT Inc 20230801 0 20.7 20.81 20.515 20.57 626349 20.57 down up incorrect
CTRM.US Castor Maritime Inc 20230801 0 0.465 0.465 0.46 0.463 191400 0.463 down down correct
CTRN.US Citi Trends Inc 20230801 0 18.79 19.05 18.54 18.58 137600 18.58 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20230801 0 65.77 65.97 65.15 65.85 2689224 65.5736 up up correct
CTSO.US Cytosorbents Corporation 20230801 0 3.58 3.7 3.51 3.62 167600 3.62 up up correct
CTXR.US Citius Pharmaceuticals Inc 20230801 0 0.977 0.98 0.94 0.955 1530200 0.955 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20230801 0 4.05 4.05 4.01 4.04 17100 4.04 down down correct
CUE.US Cue Biopharma Inc 20230801 0 3.9 3.9 3.71 3.78 290100 3.78 down down correct
CUEN.US Cuentas Inc 20230801 0 4.51 4.76 4.42 4.54 15700 4.54 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20230801 0 10.75 10.75 10.75 10.75 3200 10.75
CURI.US CuriosityStream Inc 20230801 0 1.13 1.14 1.06 1.1 97900 1.1 down down correct
CURIW.US CuriosityStream Inc 20230801 0 0.0303 0.0303 0.03 0.03 725 0.03 down down correct
CUTR.US Cutera Inc 20230801 0 19.66 20.03 19.11 19.63 538400 19.63 down down correct
CVAC.US CureVac N.V 20230801 0 9.2 9.26 8.97 9.09 284600 9.09 down up incorrect
CVBF.US CVB Financial Corp 20230801 0 18.84 18.84 18.3 18.71 1219500 18.71 down down correct
CVCO.US Cavco Industries Inc 20230801 0 294.65 297.55 290.21 290.84 56200 290.84 down down correct
CVCY.US Central Valley Community Bancorp 20230801 0 17.02 17.06 16.3 16.67 18800 16.5492 down up incorrect
CVGI.US Commercial Vehicle Group Inc 20230801 0 10.5 10.69 10.12 10.66 267500 10.66 up up correct
CVGW.US Calavo Growers Inc 20230801 0 37.67 37.96 37.46 37.77 57500 37.77 up up correct
CVLG.US Covenant Logistics Group Inc 20230801 0 54.49 54.5 53.2 54.25 106886 54.25 down up incorrect
CVLT.US Commvault Systems Inc 20230801 0 74.53 75.5 71.33 73.4 535900 73.4 down up incorrect
CVLY.US Codorus Valley Bancorp Inc 20230801 0 21.9 21.99 21.72 21.98 10700 21.98 up up correct
CVRX.US CVRx Inc. Common Stock 20230801 0 17.8 18.49 17.525 18.47 74100 18.47 up up correct
CVV.US CVD Equipment Corporation 20230801 0 7.9 8.13 7.81 8.08 4900 8.08 up up correct
CWBC.US Community West Bancshares 20230801 0 13.5 13.75 13.25 13.75 3119 13.6683 up up correct
CWBR.US CohBar Inc 20230801 0 3.22 3.38 3.06 3.19 63000 3.19 down down correct
CWCO.US Consolidated Water Co. Ltd 20230801 0 19.5 19.77 19.5 19.51 79100 19.51 up up correct
CWST.US Casella Waste Systems Inc 20230801 0 80.86 82.85 80.52 82.01 326600 82.01 up up correct
CXDO.US Crexendo Inc 20230801 0 1.63 1.71 1.61 1.62 10500 1.62 down up incorrect
CYAN.US Cyanotech Corporation 20230801 0 0.84 0.84 0.84 0.84 500 0.84
CYBR.US CyberArk Software Ltd 20230801 0 166 166 163.06 164.89 197300 164.89 down up incorrect
CYCC.US Cyclacel Pharmaceuticals Inc 20230801 0 0.65 0.66 0.57 0.61 73000 0.61 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20230801 0 15.99 15.99 15.99 15.99 300 15.99
CYCN.US Cyclerion Therapeutics Inc 20230801 0 3.34 3.62 3.3 3.3 5400 3.3 down up incorrect
CYPS.US Cyclo3pss Corporation 20230801 0 0 0 0 0 0 0
CYRX.US Cryoport Inc 20230801 0 15.86 15.98 15.57 15.7 472300 15.7 down down correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20230801 0 2.74 2.75 2.72 2.73 386500 2.73 down down correct
CYTH.US Cyclo Therapeutics Inc 20230801 0 1.53 1.5999 1.45 1.45 30007 1.45 down down correct
CYTHW.US Cyclo Therapeutics Inc 20230801 0 0.3423 0.379 0.3423 0.379 349 0.379 up up correct
CYTK.US Cytokinetics Incorporated 20230801 0 33.09 33.1 32.01 32.5 766200 32.5 down down correct
CYTO.US Auris Medical Holding Ltd 20230801 0 0.385 0.405 0.366 0.402 220500 0.402 up up correct
CYXT.US Cyxtera Technologies Inc 20230801 0 0.0606 0.061 0.0511 0.053 697762 0.053 down down correct
CZNC.US Citizens & Northern Corporation 20230801 0 21 21.23 20.86 21.12 12600 21.12 up up correct
CZR.US Caesars Entertainment Inc 20230801 0 57.94 58.61 56.83 57.79 3228673 57.79 down down correct
CZWI.US Citizens Community Bancorp Inc 20230801 0 10.2 10.28 10.2 10.23 16100 10.23 up up correct
DADA.US Dada Nexus Limited 20230801 0 6.45 6.71 6.34 6.43 1061400 6.43 down down correct
DAKT.US Daktronics Inc 20230801 0 7.19 7.37 7.12 7.35 250300 7.35 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20230801 0 4.63 4.91 4.63 4.7101 49072 4.5504 up up correct
DALS.US DA32 Life Science Tech Acquisition Corp. Class A Common Stock 20230801 0 10.32 10.32 10.32 10.32 0 10.32
DARE.US Daré Bioscience Inc 20230801 0 0.74 0.75 0.721 0.73 233000 0.73 down down correct
DATS.US DatChat Inc. Common Stock 20230801 0 0.52 0.54 0.51 0.52 48700 0.52
DATSW.US DatChat Inc. Series A Warrant 20230801 0 0.074 0.074 0.074 0.074 200 0.074
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20230801 0 13.24 13.38 13 13.35 553100 13.35 up up correct
DBGI.US Digital Brands Group Inc 20230801 0 0.575 0.598 0.561 0.57 1308 14.25 down down correct
DBTX.US Decibel Therapeutics Inc 20230801 0 2.91 3.1 2.91 3.09 3000 3.09 up up correct
DBVT.US DBV Technologies S.A 20230801 0 1.66 1.66 1.5 1.61 258200 1.61 down down correct
DBX.US Dropbox Inc 20230801 0 26.84 27.01 26.62 26.75 3541200 26.75 down down correct
DCBO.US Docebo Inc 20230801 0 38.33 39.09 37.68 38.98 87500 38.98 up up correct
DCGO.US DocGo Inc 20230801 0 8.33 8.57 8.12 8.49 837500 8.49 up up correct
DCOM.US Dime Community Bancshares Inc 20230801 0 22.35 22.36 21.75 22.07 111200 22.07 down down correct
DCOMP.US Dime Community Bancshares Inc 20230801 0 18 18.46 17.758 18.13 8600 17.7771 up down incorrect
DCPH.US Deciphera Pharmaceuticals Inc 20230801 0 13.53 13.65 13.3 13.59 271400 13.59 up up correct
DCTH.US Delcath Systems Inc 20230801 0 4.34 4.35 4.14 4.2 221638 4.2 down up incorrect
DDOG.US Datadog Inc 20230801 0 115 115.84 113.77 114.95 2189500 114.95 down down correct
DENN.US Denny's Corporation 20230801 0 11.69 11.69 11.36 11.45 384500 11.45 down up incorrect
DFFN.US Diffusion Pharmaceuticals Inc 20230801 0 3.05 3.2 3.05 3.19 3929 4.785 up down incorrect
DFH.US Dream Finders Homes Inc 20230801 0 25 25.2 24.3 24.5 259000 24.5 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20230801 0 1.9 1.9 1.76 1.86 86400 1.86 down down correct
DGICA.US Donegal Group Inc 20230801 0 14.49 14.7 14.3654 14.64 30941 14.64 up down incorrect
DGICB.US Donegal Group Inc 20230801 0 13.29 13.9 13.29 13.46 3929 13.46 up up correct
DGII.US Digi International Inc 20230801 0 41.74 42.95 41.44 42.94 301400 42.94 up up correct
DGLY.US Digital Ally Inc 20230801 0 4.18 4.24 4.1 4.17 14800 4.17 down up incorrect
DH.US Definitive Healthcare Corp. Class A Common Stock 20230801 0 11.82 11.97 10.78 11.34 600400 11.34 down down correct
DHACU.US Digital Health Acquisition Corp. Unit 20230801 0 12.255 12.255 12.255 12.255 0 12.255
DHC.US Diversified Healthcare Trust 20230801 0 2.1 2.2 2.05 2.12 981700 2.12 up up correct
DHCA.US DHC Acquisition Corp 20230801 0 10.355 10.355 10.348 10.35 2300 10.35 down down correct
DHCAU.US DHC Acquisition Corp 20230801 0 10.25 10.25 10.25 10.25 400 10.25
DHCAW.US DHC Acquisition Corp 20230801 0 0.055 0.0553 0.0534 0.0534 1244 0.0534 down down correct
DHCNI.US DHCNI 20230801 0 13.15 13.2 13.05 13.07 50000 13.07 down down correct
DHCNL.US Diversified Healthcare Trust 20230801 0 14.37 14.75 14.33 14.75 8659 14.75 up up correct
DHIL.US Diamond Hill Investment Group Inc 20230801 0 181.5 181.5 180.05 180.89 6100 180.89 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20230801 0 4.05 4.15 3.9 3.99 82200 3.99 down down correct
DICE.US Dice Molecules Holdings LLC 20230801 0 47 47.25 47 47.21 817800 47.21 up up correct
DIOD.US Diodes Incorporated 20230801 0 93.47 93.47 91.72 92.75 177900 92.75 down down correct
DISA.US Disruptive Acquisition Corporation I 20230801 0 10.31 10.31 10.31 10.31 100 10.31
DISAU.US Disruptive Acquisition Corporation I 20230801 0 10.31 10.31 10.31 10.31 0 10.31
DISH.US DISH Network Corporation 20230801 0 7.88 7.88 7.58 7.76 6567500 7.76 down up incorrect
DJCO.US Daily Journal Corporation 20230801 0 290.05 290.05 289.59 289.59 2100 289.59 down down correct
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20230801 0 11.06 11.07 11.05 11.05 10400 11.05 down down correct
DKDCU.US Data Knights Acquisition Corp 20230801 0 10.75 10.75 10.75 10.75 0 10.75
DKNG.US DraftKings Inc 20230801 0 31.154 31.67 30.37 31.55 6826761 31.55 up down incorrect
DLHC.US DLH Holdings Corp 20230801 0 10 10.38 10 10.35 30800 10.35 up up correct
DLO.US DLocal Limited Class A Common Shares 20230801 0 15.06 15.208 14.89 15.09 559000 15.09 up up correct
DLPN.US Dolphin Entertainment Inc 20230801 0 2.19 2.22 2.07 2.11 16200 2.11 down down correct
DLTH.US Duluth Holdings Inc 20230801 0 7.25 7.47 6.98 7.41 62500 7.41 up up correct
DLTR.US Dollar Tree Inc 20230801 0 154.57 154.82 152.64 153.03 685700 153.03 down down correct
DMAC.US DiaMedica Therapeutics Inc 20230801 0 3.36 3.41 3.0901 3.26 80900 3.26 down up incorrect
DMLP.US Dorchester Minerals L.P 20230801 0 30.44 30.95 29.78 30.19 47900 30.19 down down correct
DMRC.US Digimarc Corporation 20230801 0 29.58 30.49 28.5 30.24 59200 30.24 up up correct
DMTK.US DermTech Inc 20230801 0 3.22 3.225 2.97 3.1 210600 3.1 down down correct
DNLI.US Denali Therapeutics Inc 20230801 0 28.3 28.35 27.94 28.32 363800 28.32 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20230801 0 15.39 15.39 15.02 15.29 643800 15.29 down down correct
DOCU.US DocuSign Inc 20230801 0 53.37 53.52 52.63 52.99 1577900 52.99 down down correct
DOGZ.US Dogness (International) Corporation 20230801 0 0.65 0.7494 0.65 0.7276 161900 0.7276 up up correct
DOMO.US Domo Inc 20230801 0 17.64 17.719 17.18 17.52 202800 17.52 down down correct
DOOO.US BRP Inc 20230801 0 91.79 91.86 90.82 91.86 43400 91.86 up up correct
DORM.US Dorman Products Inc 20230801 0 81.36 87.41 81.36 86.71 85000 86.71 up up correct
DOX.US Amdocs Limited 20230801 0 93.22 94.35 93.01 94.21 458000 94.21 up up correct
DOYU.US DouYu International Holdings Limited 20230801 0 1.2 1.21 1.15 1.17 659000 1.17 down down correct
DPCSU.US DP Cap Acquisition Corp I Unit 20230801 0 10.57 10.57 10.57 10.57 0 10.57
DPRO.US Draganfly Inc. Common Shares 20230801 0 1.06 1.06 1.01 1.02 192300 1.02 down down correct
DRIO.US DarioHealth Corp 20230801 0 3.69 3.78 3.605 3.68 33100 3.68 down up incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20230801 0 1.33 1.36 1.27 1.27 101200 1.27 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20230801 0 0.027 0.029 0.02 0.0289 4793 0.0289 up up correct
DRRX.US DURECT Corporation 20230801 0 3.42 3.6 3.39 3.58 240800 3.58 up up correct
DRTT.US DIRTT Environmental Solutions Ltd 20230801 0 0.266 0.345 0.266 0.333 167300 0.333 up down incorrect
DRVN.US Driven Brands Holdings Inc 20230801 0 25.8 26.045 25.66 25.83 902283 25.83 up up correct
DSGN.US Design Therapeutics Inc 20230801 0 8.08 8.17 7.59 7.7 107400 7.7 down down correct
DSGX.US The Descartes Systems Group Inc 20230801 0 77.36 77.69 76.89 77.47 98100 77.47 up up correct
DSKE.US Daseke Inc 20230801 0 7.76 7.855 7.71 7.76 198300 7.76
DSP.US Viant Technology Inc 20230801 0 4.85 4.85 4.64 4.67 49212 4.67 down down correct
DSWL.US Deswell Industries Inc 20230801 0 2.64 2.64 2.54 2.57 1900 2.57 down down correct
DTIL.US Precision BioSciences Inc 20230801 0 0.59 0.605 0.57 0.58 785100 0.58 down down correct
DTOC.US Digital Transformation Opportunities Corp 20230801 0 10.62 10.62 10.62 10.62 400 10.62
DTOCU.US Digital Transformation Opportunities Corp 20230801 0 10.36 10.36 10.36 10.36 0 10.36
DTOCW.US Digital Transformation Opportunities Corp 20230801 0 0.2 0.2 0.2 0.2 2 0.2
DTSS.US Datasea Inc 20230801 0 0.741 0.749 0.707 0.749 97400 0.749 up down incorrect
DTST.US Data Storage Corporation 20230801 0 2.78 2.86 2.78 2.82 8600 2.82 up down incorrect
DTSTW.US Data Storage Corporation 20230801 0 0.2615 0.4446 0.205 0.3163 5032 0.3163 up up correct
DUNE.US Dune Acquisition Corporation 20230801 0 10 10 10 10 50100 10
DUNEU.US Dune Acquisition Corporation 20230801 0 10.02 10.02 10.02 10.02 121 10.02
DUNEW.US Dune Acquisition Corporation 20230801 0 0.0501 0.0503 0.0501 0.0501 10047 0.0501
DUO.US Fangdd Network Group Ltd 20230801 0 2.85 2.85 2.415 2.43 170093 2.43 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20230801 0 153.39 153.71 149.33 152.28 246500 152.28 down down correct
DUOT.US Duos Technologies Group Inc 20230801 0 6.32 6.54 5.8 6.53 21300 6.53 up up correct
DVAX.US Dynavax Technologies Corporation 20230801 0 13.95 14.1 13.45 13.81 3619300 13.81 down down correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20230801 0 16.7 16.865 16.617 16.63 226800 16.63 down down correct
DWACU.US Digital World Acquisition Corp. Units 20230801 0 17.8 19.405 17.8 19.25 2200 19.25 up down incorrect
DWACW.US Digital World Acquisition Corp. Warrants 20230801 0 5.48 5.53 5.32 5.38 53197 5.38 down up incorrect
DWSN.US Dawson Geophysical Company 20230801 0 1.85 1.85 1.78 1.79 8300 1.79 down down correct
DXCM.US DexCom Inc 20230801 0 124.45 125.95 121.85 122 3986700 122 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20230801 0 5.16 5.18 4.96 5 450900 5 down up incorrect
DXPE.US DXP Enterprises Inc 20230801 0 37.66 38.42 37.45 38.31 162400 38.31 up down incorrect
DXYN.US The Dixie Group Inc 20230801 0 1.05 1.13 1.02 1.03 21200 1.03 down down correct
DYAI.US Dyadic International Inc 20230801 0 1.84 1.84 1.77 1.78 7600 1.78 down down correct
DYN.US Dyne Therapeutics Inc 20230801 0 12.05 12.08 11.41 11.84 408200 11.84 down down correct
DYNT.US Dynatronics Corporation 20230801 0 0.77 0.77 0.75 0.76 4700 0.76 down down correct
DZSI.US DZS Inc 20230801 0 3.77 3.78 3.69 3.75 126800 3.75 down down correct
EA.US Electronic Arts Inc 20230801 0 135.52 137.35 135.46 136.12 2298800 136.12 up up correct
EACPU.US Edify Acquisition Corp 20230801 0 10.77 10.77 10.77 10.77 0 10.77
EACPW.US Edify Acquisition Corp 20230801 0 0.0249 0.025 0.0223 0.0225 63948 0.0225 down up incorrect
EAR.US Eargo Inc 20230801 0 4 4.281 4 4.21 28953 4.21 up up correct
EAST.US Eastside Distilling Inc 20230801 0 3 3.15 3 3.06 23200 3.06 up up correct
EBAY.US eBay Inc 20230801 0 44.15 44.36 43.55 43.56 4810629 43.56 down down correct
EBC.US Eastern Bankshares Inc 20230801 0 14.1 14.26 13.85 14.22 587000 14.22 up up correct
EBET.US Esports Technologies Inc 20230801 0 0.074 0.074 0.06 0.068 18221400 0.068 down down correct
EBIX.US Ebix Inc 20230801 0 30.36 30.92 29.44 29.49 338400 29.49 down down correct
EBMT.US Eagle Bancorp Montana Inc 20230801 0 13.35 13.35 13.05 13.22 8180 13.0765 down down correct
EBON.US Ebang International Holdings Inc 20230801 0 9.24 9.5 8.9 9.03 22800 9.03 down down correct
EBTC.US Enterprise Bancorp Inc 20230801 0 31.18 31.72 31.18 31.69 15960 31.455 up down incorrect
ECOR.US electroCore Inc 20230801 0 4.46 4.65 4.46 4.56 25600 4.56 up up correct
ECPG.US Encore Capital Group Inc 20230801 0 53.29 53.84 52.74 52.9 131900 52.9 down down correct
EDAP.US EDAP TMS S.A 20230801 0 9.01 9.12 8.78 8.78 39000 8.78 down down correct
EDIT.US Editas Medicine Inc 20230801 0 8.7 8.726 8.51 8.65 1535700 8.65 down down correct
EDRY.US EuroDry Ltd 20230801 0 14.28 14.4 13.997 14.28 2900 14.28
EDSA.US Edesa Biotech Inc 20230801 0 0.82 0.84 0.81 0.84 17600 0.84 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20230801 0 1.36 1.44 1.3 1.3 62800 1.3 down down correct
EDUC.US Educational Development Corporation 20230801 0 1.77 1.77 1.44 1.54 91000 1.54 down down correct
EEFT.US Euronet Worldwide Inc 20230801 0 87.25 88.28 87.25 87.63 801400 87.63 up down incorrect
EEIQ.US Elite Education Group International Limited 20230801 0 1.43 1.525 1.31 1.37 12000 1.37 down down correct
EFOI.US Energy Focus Inc 20230801 0 1.9 1.9 1.7946 1.81 6620 1.81 down down correct
EFSC.US Enterprise Financial Services Corp 20230801 0 41 41.39 40.31 41.3 130400 41.3 up up correct
EFTR.US Effector Therapeutics Inc 20230801 0 0.805 0.805 0.699 0.741 947400 0.741 down down correct
EGAN.US eGain Corporation 20230801 0 7.36 7.36 7.05 7.25 200300 7.25 down down correct
EGBN.US Eagle Bancorp Inc 20230801 0 27.72 27.97 27.11 27.6 265800 27.6 down down correct
EGLE.US Eagle Bulk Shipping Inc 20230801 0 45.85 45.96 45.17 45.65 126569 45.0647 down down correct
EGLX.US Enthusiast Gaming Holdings Inc 20230801 0 0.592 0.62 0.5801 0.6123 125323 0.6123 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20230801 0 20.69 21.58 20.68 21.02 126800 21.02 up up correct
EH.US EHang Holdings Limited 20230801 0 22.54 23.2 22.13 22.52 926000 22.52 down down correct
EHTH.US eHealth Inc 20230801 0 7.5 8.35 7.43 8.32 375700 8.32 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20230801 0 0.689 0.7 0.65 0.672 206300 0.672 down down correct
EIOAX.US EIOAX 20230801 0 8.86 8.86 8.86 8.86 0 8.86
EIOMX.US EIOMX 20230801 0 8.74 8.74 8.74 8.74 0 8.74
EJH.US E 20230801 0 0.113 0.12 0.107 0.12 4899600 0.12 up up correct
EKSO.US Ekso Bionics Holdings Inc 20230801 0 1.17 1.2 1.1 1.11 92100 1.11 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20230801 0 1.37 1.385 1.26 1.3 73500 1.3 down down correct
ELEV.US Elevation Oncology Inc. Common stock 20230801 0 1.2 1.23 1.14 1.18 205300 1.18 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20230801 0 6.18 6.39 6.0623 6.26 90759 6.26 up down incorrect
ELSE.US Electro 20230801 0 4.39 4.39 4.38 4.3801 1141 4.3801 down down correct
ELTK.US Eltek Ltd 20230801 0 7.98 8.32 7.68 7.9 23100 7.9 down down correct
ELYM.US Eliem Therapeutics Inc Common Stock 20230801 0 2.73 2.79 2.68 2.79 8600 2.79 up up correct
ELYS.US Elys Game Technology Corp 20230801 0 0.501 0.57 0.48 0.555 406700 0.555 up up correct
EM.US Smart Share Global Limited 20230801 0 0.99 0.99 0.9501 0.96 7919 0.96 down down correct
EMBK.US Embark Technology Inc. Common Stock 20230801 0 2.87 2.88 2.87 2.88 131800 2.88 up up correct
EMKR.US EMCORE Corporation 20230801 0 0.68 0.7 0.66 0.67 252900 0.67 down down correct
EML.US The Eastern Company 20230801 0 18.3 18.4 18.21 18.22 1831 18.1156 down down correct
ENCPU.US Energem Corp Unit 20230801 0 10.7 10.7 10.7 10.7 0 10.7
ENERU.US Accretion Acquisition Corp. Unit 20230801 0 10.57 10.57 10.57 10.57 0 10.57
ENG.US ENGlobal Corporation 20230801 0 0.38 0.39 0.36 0.38 274700 0.38
ENLV.US Enlivex Therapeutics Ltd 20230801 0 2.56 2.69 2.53 2.685 18100 2.685 up up correct
ENPH.US Enphase Energy Inc 20230801 0 150.45 153.56 149.92 150.32 3959000 150.32 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20230801 0 2.08 2.15 2.02 2.07 45400 2.07 down down correct
ENSG.US The Ensign Group Inc 20230801 0 96 97.82 93.16 94.7 292150 94.7 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20230801 0 18.83 19.14 18.31 18.64 128500 18.64 down up incorrect
ENTG.US Entegris Inc 20230801 0 108.1 108.78 107 107.68 1034700 107.68 down down correct
ENTX.US Entera Bio Ltd 20230801 0 0.807 0.815 0.78 0.8 18900 0.8 down down correct
ENVB.US Enveric Biosciences Inc 20230801 0 2.723 2.75 2.605 2.66 47500 2.66 down down correct
ENVX.US Enovix Corporation 20230801 0 21.08 21.59 20.38 21.26 5258900 21.26 up up correct
EOLS.US Evolus Inc 20230801 0 10.13 10.22 9.94 10.17 696200 10.17 up up correct
EOSE.US Eos Energy Enterprises Inc 20230801 0 2.41 2.58 2.31 2.56 5990400 2.56 up up correct
EOSEW.US Eos Energy Enterprises Inc 20230801 0 0.68 0.85 0.6251 0.71 35819 0.71 up down incorrect
EPIX.US ESSA Pharma Inc 20230801 0 3.05 3.05 2.98 2.98 7400 2.98 down down correct
EPSN.US Epsilon Energy Ltd 20230801 0 5.97 6.1 5.97 6.06 85600 6.06 up up correct
EQ.US Equillium Inc 20230801 0 0.75 0.75 0.72 0.74 26700 0.74 down down correct
EQBK.US Equity Bancshares Inc 20230801 0 27.05 27.53 26.6 27.38 19900 27.38 up up correct
EQIX.US Equinix Inc. (REIT) 20230801 0 804.94 809.92 803.2525 805.16 298930 801.4783 up up correct
ERAS.US Erasca Inc. Common Stock 20230801 0 2.59 2.66 2.545 2.65 327900 2.65 up up correct
ERES.US East Resources Acquisition Company 20230801 0 6.5 6.79 6.24 6.48 100121 6.48 down up incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20230801 0 5.03 5.07 5.02 5.06 5642600 5.06 up up correct
ERIE.US Erie Indemnity Company 20230801 0 221.35 222.23 217.64 220.37 106100 220.37 down down correct
ERII.US Energy Recovery Inc 20230801 0 30.37 30.61 30.17 30.57 303700 30.57 up down incorrect
ESACU.US ESGEN Acquisition Corporation Unit 20230801 0 11.01 11.01 11.01 11.01 0 11.01
ESCA.US Escalade Incorporated 20230801 0 14.69 15.22 14.43 15.22 22800 15.22 up up correct
ESEA.US Euroseas Ltd 20230801 0 22.01 22.1399 21.68 22.08 12845 22.08 up up correct
ESGR.US Enstar Group Limited 20230801 0 255 255.7 253.59 254.6 18972 254.6 down down correct
ESGRO.US Enstar Group Limited 20230801 0 24.5 24.68 24.5 24.565 2357 24.1281 up down incorrect
ESGRP.US Enstar Group Limited 20230801 0 23.76 23.78 23.35 23.64 54906 23.2074 down down correct
ESLT.US Elbit Systems Ltd 20230801 0 213.51 215.49 212.71 214.36 24300 214.36 up down incorrect
ESPR.US Esperion Therapeutics Inc 20230801 0 1.69 1.87 1.56 1.69 8915900 1.69
ESQ.US Esquire Financial Holdings Inc 20230801 0 49.61 50.05 49.1 49.84 31998 49.7161 up up correct
ESSA.US ESSA Bancorp Inc 20230801 0 16.67 16.81 16.41 16.74 10636 16.74 up up correct
ESTA.US Establishment Labs Holdings Inc 20230801 0 71.39 71.59 70.33 70.33 73900 70.33 down down correct
ET.US PE 20230801 0 24.5 24.6 24.4401 24.4986 20471 24.4986 down down correct
ETNB.US 89bio Inc 20230801 0 15.72 15.89 15.2 15.64 615700 15.64 down down correct
ETON.US Eton Pharmaceuticals Inc 20230801 0 2.94 2.94 2.71 2.82 31400 2.82 down up incorrect
ETSY.US Etsy Inc 20230801 0 100.56 101.8 98.23 98.6 1806900 98.6 down down correct
EVBG.US Everbridge Inc 20230801 0 30.84 30.84 30.06 30.63 323100 30.63 down down correct
EVCM.US EverCommerce Inc. Common Stock 20230801 0 11.61 11.71 11.36 11.39 75700 11.39 down down correct
EVER.US EverQuote Inc 20230801 0 7.01 7.01 6.72 6.77 143800 6.77 down up incorrect
EVFM.US Evofem Biosciences Inc 20230801 0 0.49 0.49 0.371 0.44 132700 0.44 down down correct
EVGN.US Evogene Ltd 20230801 0 1.05 1.08 1.04 1.08 120700 1.08 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20230801 0 4.315 4.55 4.29 4.36 3733300 4.36 up down incorrect
EVGOW.US EVgo Equity Warrants 20230801 0 0.68 0.698 0.59 0.6398 12652 0.6398 down down correct
EVLO.US Evelo Biosciences Inc 20230801 0 9.95 11.19 9.13 11 427500 11 up up correct
EVLV.US Newhold Investment Corp 20230801 0 6.52 6.815 6.36 6.76 1120900 6.76 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20230801 0 1.65 1.65 1.57 1.6 98828 1.6 down down correct
EVOK.US Evoke Pharma Inc 20230801 0 1.611 1.625 1.58 1.58 16481 1.58 down up incorrect
EVOL.US Evolving Systems Inc 20230801 0 0.75 0.75 0.75 0.75 10000 0.75
EWBC.US East West Bancorp Inc 20230801 0 61.58 61.58 59.94 60.47 1328900 60.47 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20230801 0 19.32 19.66 19.24 19.6 473700 19.6 up up correct
EWTX.US Edgewise Therapeutics Inc 20230801 0 7.23 7.29 6.99 7.05 97118 7.05 down down correct
EXAI.US Exscientia Limited American Depositary Shares 20230801 0 9.05 9.12 8.36 8.66 461400 8.66 down down correct
EXAS.US Exact Sciences Corporation 20230801 0 96.97 96.97 94.67 96.44 2441000 96.44 down down correct
EXC.US Exelon Corporation 20230801 0 41.81 42.01 41.45 41.47 5352700 41.1015 down down correct
EXEL.US Exelixis Inc 20230801 0 19.74 19.79 19.55 19.63 1938000 19.63 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20230801 0 8.03 8.03 6.13 6.41 3072308 6.41 down down correct
EXLS.US ExlService Holdings Inc 20230801 0 140.7 142.28 139.75 141.04 1833840 28.208 up down incorrect
EXPD.US Expeditors International of Washington Inc 20230801 0 126.19 126.59 124.84 125.47 1004500 125.47 down down correct
EXPE.US Expedia Group Inc 20230801 0 121.5 121.5 119.18 120.74 1389700 120.74 down down correct
EXPI.US eXp World Holdings Inc 20230801 0 24.64 25.39 24.29 25.33 970019 25.2716 up up correct
EXPO.US Exponent Inc 20230801 0 89.01 89.46 88.12 88.27 194500 88.27 down down correct
EXTR.US Extreme Networks Inc 20230801 0 26.45 28.11 26.45 27.85 3372600 27.85 up up correct
EYE.US National Vision Holdings Inc 20230801 0 21.62 21.85 21.14 21.64 1031800 21.64 up down incorrect
EYEN.US Eyenovia Inc 20230801 0 2.1 2.13 2.03 2.09 226500 2.09 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20230801 0 12.35 12.98 12.18 12.7 980200 12.7 up up correct
EZFL.US EzFill Holdings Inc. Common Stock 20230801 0 2.01 2.236 1.96 2.06 6100 2.06 up down incorrect
EZGO.US EZGO Technologies Ltd 20230801 0 1.99 1.99 1.91 1.96 15800 1.96 down down correct
EZPW.US EZCORP Inc 20230801 0 9.03 9.07 8.97 9.05 383400 9.05 up up correct
FA.US First Advantage Corporation Common Stock 20230801 0 14.96 15.02 14.9 14.91 251313 13.4279 down down correct
FAMI.US Farmmi Inc 20230801 0 0.52 0.53 0.48 0.49 192700 0.49 down down correct
FANG.US Diamondback Energy Inc 20230801 0 146.2 148.5 144.8275 147.88 3897155 147.0474 up up correct
FANH.US Fanhua Inc 20230801 0 7.12 7.24 6.9 6.93 35800 6.93 down up incorrect
FARM.US Farmer Bros. Co 20230801 0 2.99 3 2.9 2.96 47200 2.96 down up incorrect
FARO.US FARO Technologies Inc 20230801 0 16.53 16.69 16.33 16.55 156848 16.55 up down incorrect
FAST.US Fastenal Company 20230801 0 58.52 58.83 58.14 58.34 2510500 58.34 down down correct
FAT.US FAT Brands Inc 20230801 0 7.4 7.4499 7.235 7.335 14443 7.2048 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20230801 0 8.2 8.42 7.802 8.1 6000 7.9613 down down correct
FATBP.US FAT Brands Inc 20230801 0 16.4 16.59 16.06 16.59 9500 16.2431 up up correct
FATBW.US FAT Brands Inc 20230801 0 4.08 4.25 4.08 4.25 4000 4.25 up down incorrect
FATE.US Fate Therapeutics Inc 20230801 0 4.12 4.12 3.925 3.97 1595931 3.97 down down correct
FATPU.US Fat Projects Acquisition Corp Unit 20230801 0 11.64 11.64 11.64 11.64 0 11.64
FBIO.US Fortress Biotech Inc 20230801 0 0.58 0.58 0.54 0.57 259100 0.57 down down correct
FBIOP.US Fortress Biotech Inc 20230801 0 17.085 17.0886 16.95 17.05 8149 16.8527 down down correct
FBIZ.US First Business Financial Services Inc 20230801 0 33.72 33.99 33.1 33.88 8700 33.6567 up up correct
FBMS.US The First Bancshares Inc 20230801 0 31.29 31.37 30.89 31.34 82917 31.1135 up up correct
FBNC.US First Bancorp 20230801 0 33.02 33.15 32.17 32.73 162400 32.73 down down correct
FBRT.US PE 20230801 0 20.12 20.27 20.0025 20.1395 9252 20.1395 up up correct
FBRX.US Forte Biosciences Inc 20230801 0 1.011 1.02 1.01 1.019 1962100 1.019 up down incorrect
FCAP.US First Capital Inc 20230801 0 37.24 37.5 37.24 37.5 7088 37.5 up up correct
FCBC.US First Community Bankshares Inc 20230801 0 33.51 33.97 33.19 33.82 28544 33.5291 up up correct
FCCO.US First Community Corporation 20230801 0 19.75 19.95 19.02 19.6 21351 19.6 down down correct
FCEL.US FuelCell Energy Inc 20230801 0 2.16 2.18 2.12 2.13 13713550 2.13 down down correct
FCFS.US FirstCash Inc 20230801 0 94.97 97.9 94.05 97.69 199910 97.3338 up down incorrect
FCNCA.US First Citizens BancShares Inc 20230801 0 1428 1429 1392.99 1424.15 99200 1424.15 down down correct
FCNCP.US First Citizens BancShares Inc 20230801 0 19.7 19.94 19.7 19.94 7000 19.94 up up correct
FCREX.US FCREX 20230801 0 11.88 11.88 11.88 11.88 0 11.88
FCRIX.US FCRIX 20230801 0 11.91 11.91 11.91 11.91 0 11.91
FCRUX.US FCRUX 20230801 0 11.86 11.86 11.86 11.86 0 11.86
FCUV.US Focus Universal Inc. Common Stock 20230801 0 1.78 1.87 1.75 1.83 9900 1.83 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20230801 0 50.58 50.58 49.745 50.14 6694 49.7654 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20230801 0 18.11 18.645 17.89 18.49 199500 18.49 up up correct
FDUS.US Fidus Investment Corporation 20230801 0 20.97 21.26 20.81 20.96 78300 20.96 down down correct
FECAX.US FECAX 20230801 0 23.59 23.59 23.59 23.59 0 23.59
FEIM.US Frequency Electronics Inc 20230801 0 7.02 7.19 6.92 7 11400 7 down down correct
FELE.US Franklin Electric Co. Inc 20230801 0 98.83 99.7 97.55 97.62 142600 97.395 down up incorrect
FEMY.US Femasys Inc. Common Stock 20230801 0 0.566 0.644 0.521 0.574 2160700 0.574 up up correct
FENC.US Fennec Pharmaceuticals Inc 20230801 0 8.78 8.78 8.57 8.75 57000 8.75 down up incorrect
FEXDU.US Fintech Ecosystem Development Corp. Units 20230801 0 10.64 10.64 10.64 10.64 5 10.64
FFBC.US First Financial Bancorp 20230801 0 23.05 23.05 22.39 22.92 266900 22.92 down down correct
FFBW.US FFBW Inc 20230801 0 11.4 11.4 11.4 11.4 234 11.4
FFIC.US Flushing Financial Corporation 20230801 0 15.71 15.735 15.29 15.52 115276 15.52 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20230801 0 0.32 0.344 0.307 0.326 113395600 0.326 up up correct
FFIEW.US Faraday Future Intelligent Electric Inc 20230801 0 0.056 0.062 0.05 0.062 170634 0.062 up up correct
FFIN.US First Financial Bankshares Inc 20230801 0 32.48 32.74 31.97 32.65 500800 32.65 up down incorrect
FFIV.US F5 Networks Inc 20230801 0 158.49 160.37 158.04 159.88 615400 159.88 up up correct
FFNW.US First Financial Northwest Inc 20230801 0 12.12 12.16 12.1 12.15 3849 12.15 up up correct
FFWM.US First Foundation Inc 20230801 0 7.27 7.27 6.76 7.01 1304600 6.9905 down down correct
FGBI.US First Guaranty Bancshares Inc 20230801 0 12.81 13.035 12.5 12.5 6867 12.5 down down correct
FGBIP.US First Guaranty Bancshares Inc 20230801 0 18.4 18.4 18.4 18.4 100 18.0094
FGEN.US FibroGen Inc 20230801 0 2.07 2.075 2 2 2059800 2 down down correct
FGF.US FG Financial Group Inc 20230801 0 1.38 1.38 1.275 1.275 12800 1.275 down down correct
FGFPP.US FG Financial Group Inc 20230801 0 15.71 15.71 15.71 15.71 400 15.71
FHB.US First Hawaiian Inc 20230801 0 20.64 20.71 19.89 20.38 1096159 20.1077 down down correct
FHLTU.US Future Health Esg Corp Unit 20230801 0 9.85 9.85 9.85 9.85 0 9.85
FHN.US PF 20230801 0 16.02 16.5178 15.82 16.19 10396 16.19 up up correct
FHTX.US Foghorn Therapeutics Inc 20230801 0 9.13 9.5 9 9.31 62700 9.31 up down incorrect
FIACU.US Focus Impact Acquisition Corp. Unit 20230801 0 10.89 10.89 10.89 10.89 0 10.89
FIBK.US First Interstate BancSystem Inc 20230801 0 28.62 28.62 27.7 28.3 823500 27.8439 down down correct
FICV.US Frontier Investment Corp Class A Ordinary Shares 20230801 0 10.5 10.5 10.5 10.5 100 10.5
FICVU.US Frontier Investment Corp Units 20230801 0 10.55 10.55 10.55 10.55 0 10.55
FICVW.US Frontier Investment Corp Warrants 20230801 0 0.1262 0.241 0.12 0.1206 25245 0.1206 down down correct
FINW.US FinWise Bancorp Common Stock 20230801 0 10.045 10.1 9.757 9.976 7100 9.976 down down correct
FISI.US Financial Institutions Inc 20230801 0 19.11 19.13 18.68 18.98 46571 18.98 down down correct
FITB.US Fifth Third Bancorp 20230801 0 29.01 29.13 28.35 28.81 4257400 28.81 down down correct
FITBI.US Fifth Third Bancorp 20230801 0 25.34 25.36 25.19 25.32 15900 25.32 down down correct
FITBO.US Fifth Third Bancorp 20230801 0 20.9 20.9 20.53 20.53 8200 20.53 down down correct
FITBP.US Fifth Third Bancorp 20230801 0 24.4 24.4 24.3 24.33 1900 24.33 down up incorrect
FIVE.US Five Below Inc 20230801 0 208.32 208.38 204.47 207.07 450100 207.07 down down correct
FIVN.US Five9 Inc 20230801 0 87.06 87.8 84.42 87.68 799600 87.68 up up correct
FIXX.US Homology Medicines Inc 20230801 0 1.36 1.48 1.31 1.43 503600 1.43 up up correct
FIZZ.US National Beverage Corp 20230801 0 52.93 53.13 52.07 52.27 131900 52.27 down up incorrect
FKWL.US Franklin Wireless Corp 20230801 0 3.48 3.55 3.43 3.43 5800 3.43 down up incorrect
FLEX.US Flex Ltd 20230801 0 27.15 27.46 26.94 27.33 3014400 27.33 up down incorrect
FLGC.US Flora Growth Corp 20230801 0 2.55 2.6 2.3 2.32 68800 2.32 down down correct
FLGT.US Fulgent Genetics Inc 20230801 0 38.68 38.9 38.43 38.83 85400 38.83 up up correct
FLIC.US The First of Long Island Corporation 20230801 0 13.9 13.9 13.57 13.79 84700 13.79 down down correct
FLL.US Full House Resorts Inc 20230801 0 6.38 6.42 6.29 6.29 49000 6.29 down up incorrect
FLNC.US Fluence Energy Inc. Class A Common Stock 20230801 0 28.67 29.245 28.421 28.85 556100 28.85 up up correct
FLNT.US Fluent Inc 20230801 0 0.66 0.67 0.61 0.64 98500 0.64 down down correct
FLUX.US Flux Power Holdings Inc 20230801 0 5.68 5.68 5.3 5.36 94400 5.36 down up incorrect
FLWS.US 1 20230801 0 8.59 8.65 8.4 8.54 340300 8.54 down down correct
FLXS.US Flexsteel Industries Inc 20230801 0 19.6265 20.1599 19.45 19.9999 8403 19.9999 up up correct
FLYW.US Flywire Corporation 20230801 0 33.82 35.11 33.5 35.05 903100 35.05 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20230801 0 21.32 21.83 21.26 21.3 10900 21.3 down down correct
FMBH.US First Mid Bancshares Inc 20230801 0 30.61 31.07 30.365 30.95 50406 30.7119 up down incorrect
FMNB.US Farmers National Banc Corp 20230801 0 13.63 13.87 13.56 13.78 80350 13.78 up up correct
FNCB.US FNCB Bancorp Inc 20230801 0 6.39 6.39 6.23 6.3 3907 6.3 down down correct
FNCH.US Finch Therapeutics Group Inc 20230801 0 7.8 8.19 7.8 8.1 3720 8.1 up up correct
FNKO.US Funko Inc 20230801 0 8.1 8.165 7.78 8.14 732500 8.14 up up correct
FNLC.US The First Bancorp Inc 20230801 0 26.2 26.79 25.8 26.1 8400 26.1 down up incorrect
FNVTU.US Finnovate Acquisition Corp. Units 20230801 0 10.69 10.69 10.69 10.69 100 10.69
FNWB.US First Northwest Bancorp 20230801 0 13.355 13.5 13 13.31 176559 13.239 down down correct
FNWD.US Finward Bancorp Common Stock 20230801 0 24.25 24.95 23.28 24.6 4800 24.6 up up correct
FOCS.US Focus Financial Partners Inc 20230801 0 52.28 52.33 52.25 52.25 512700 52.25 down up incorrect
FOLD.US Amicus Therapeutics Inc 20230801 0 13.59 13.59 13.2 13.41 3371100 13.41 down down correct
FONR.US FONAR Corporation 20230801 0 17.05 17.12 16.91 16.93 8800 16.93 down down correct
FORA.US Forian Inc 20230801 0 2.75 2.87 2.71 2.72 8500 2.72 down up incorrect
FORD.US Forward Industries Inc 20230801 0 0.87 0.9 0.86 0.88 23600 0.88 up up correct
FORM.US FormFactor Inc 20230801 0 36.92 37.7 36.76 37.16 416000 37.16 up up correct
FORR.US Forrester Research Inc 20230801 0 31.63 32.52 31.35 32.41 44900 32.41 up up correct
FORTY.US Formula Systems (1985) Ltd 20230801 0 71.81 71.81 71.81 71.81 156 71.81
FOSL.US Fossil Group Inc 20230801 0 2.75 2.77 2.64 2.72 289200 2.72 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20230801 0 17.82 17.82 17.68 17.68 1555 17.68 down down correct
FOX.US Fox Corporation 20230801 0 31.4 31.43 31.17 31.23 531035 31.23 down down correct
FOXA.US Fox Corporation 20230801 0 33.42 33.49 33.21 33.26 1945318 33.26 down down correct
FOXF.US Fox Factory Holding Corp 20230801 0 110.97 110.97 108.87 109.02 227700 109.02 down down correct
FPAY.US FlexShopper Inc 20230801 0 2.1 2.19 2.07 2.18 137700 2.18 up up correct
FRAF.US Franklin Financial Services Corporation 20230801 0 29.2501 29.89 29.2501 29.62 5041 29.3036 up up correct
FRBA.US First Bank 20230801 0 12.47 12.6 12.25 12.52 78724 12.4585 up up correct
FRBK.US Republic First Bancorp Inc 20230801 0 1.03 1.03 0.92 0.98 532900 0.98 down down correct
FREE.US Whole Earth Brands Inc 20230801 0 4.04 4.045 4 4.01 126900 4.01 down up incorrect
FREEW.US FREEW 20230801 0 0.1753 0.18 0.1453 0.174 595709 0.174 down up incorrect
FREQ.US Frequency Therapeutics Inc 20230801 0 0.5 0.54 0.465 0.503 183500 0.503 up down incorrect
FRG.US Franchise Group Inc 20230801 0 29.72 29.76 29.72 29.73 753800 29.73 up up correct
FRGAP.US Franchise Group Inc 20230801 0 24.93 24.995 24.84 24.93 5100 24.93
FRGI.US Fiesta Restaurant Group Inc 20230801 0 7.69 7.69 7.5 7.68 23000 7.68 down down correct
FRHC.US Freedom Holding Corp 20230801 0 79.55 80.69 78.406 80.44 77400 80.44 up down incorrect
FRLAU.US Fortune Rise Acquisition Corporation Units 20230801 0 11.28 11.28 11.28 11.28 0 11.28
FRLN.US Freeline Therapeutics Holdings plc 20230801 0 3.56 4.316 3.56 3.97 78100 3.97 up up correct
FRME.US First Merchants Corporation 20230801 0 32 32 30.5054 31.88 203682 31.88 down down correct
FROG.US JFrog Ltd 20230801 0 30.48 30.75 29.5 29.62 2635600 29.62 down down correct
FROPX.US FROPX 20230801 0 18.66 18.66 18.66 18.66 0 18.4392
FRPH.US FRP Holdings Inc 20230801 0 56.84 57.68 56.17 56.4 5400 56.4 down up incorrect
FRPT.US Freshpet Inc 20230801 0 72.57 73.985 72 73.8 513300 73.8 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20230801 0 18.54 18.54 17.875 18.24 2329300 18.24 down up incorrect
FRST.US Primis Financial Corp 20230801 0 9.5 9.57 9.44 9.56 184908 9.4609 up down incorrect
FRSX.US Foresight Autonomous Holdings Ltd 20230801 0 3.14 3.15 2.97 3.05 62100 3.05 down down correct
FSBC.US Five Star Bancorp 20230801 0 24.73 24.92 23.82 24.64 31273 24.437 down down correct
FSBW.US FS Bancorp Inc 20230801 0 30.73 30.835 29.52 30.68 34552 30.439 down down correct
FSEA.US First Seacoast Bancorp 20230801 0 8 8.02 8 8.01 4900 8.01 up down incorrect
FSFG.US First Savings Financial Group Inc 20230801 0 17.86 18.13 17.32 18.13 5100 18.13 up up correct
FSLR.US First Solar Inc 20230801 0 207.38 211.49 202.39 202.68 2347900 202.68 down down correct
FSRX.US FinServ Acquisition Corp. II 20230801 0 10.28 10.28 10.28 10.28 1 10.28
FSRXU.US FinServ Acquisition Corp. II 20230801 0 10.33 10.33 10.33 10.33 0 10.33
FSRXW.US FinServ Acquisition Corp. II 20230801 0 0.0313 0.0313 0.0301 0.0301 1499 0.0301 down up incorrect
FSTR.US L.B. Foster Company 20230801 0 14 14.53 13.94 14.39 26600 14.39 up up correct
FSV.US FirstService Corporation 20230801 0 155.85 157.68 155.2 157.61 110200 157.61 up up correct
FTCI.US FTC Solar Inc 20230801 0 3.76 3.87 3.73 3.75 1072400 3.75 down up incorrect
FTDR.US Frontdoor Inc 20230801 0 34.77 34.96 34.43 34.93 467800 34.93 up up correct
FTEK.US Fuel Tech Inc 20230801 0 1.28 1.29 1.25 1.27 38900 1.27 down down correct
FTFT.US Future FinTech Group Inc 20230801 0 1.35 1.51 1.35 1.44 181200 1.44 up down incorrect
FTHM.US Fathom Holdings Inc 20230801 0 8.19 8.19 7.96 7.96 14600 7.96 down down correct
FTNT.US Fortinet Inc 20230801 0 77.64 78.58 76.91 78.03 2619600 78.03 up down incorrect
FULC.US Fulcrum Therapeutics Inc 20230801 0 3.78 3.86 3.67 3.71 348900 3.71 down down correct
FULT.US Fulton Financial Corporation 20230801 0 14.29 14.29 13.98 14.24 1098700 14.24 down down correct
FULTP.US Fulton Financial Corporation 20230801 0 16.53 16.9 16.524 16.872 5500 16.872 up up correct
FUNC.US First United Corporation 20230801 0 17.26 17.26 17.15 17.15 8100 17.15 down down correct
FUND.US Sprott Focus Trust Inc 20230801 0 8.42 8.42 8.36 8.41 5400 8.41 down down correct
FUSB.US First US Bancshares Inc 20230801 0 8.7 8.78 8.7 8.78 800 8.78 up up correct
FUSN.US Fusion Pharmaceuticals Inc 20230801 0 3.29 3.39 3.1001 3.27 26964 3.27 down down correct
FUTU.US Futu Holdings Limited 20230801 0 58.62 61.8 58.5 59.88 2606500 59.88 up up correct
FUV.US Arcimoto Inc 20230801 0 1.52 1.6 1.52 1.58 96400 1.58 up up correct
FVCB.US FVCBankcorp Inc 20230801 0 12.95 13.075 12.221 12.74 21000 12.74 down up incorrect
FWAC.US Fifth Wall Acquisition Corp. III 20230801 0 12.25 14.9 11.59 11.59 141600 11.59 down down correct
FWBI.US First Wave BioPharma Inc 20230801 0 0.532 0.55 0.5 0.519 370200 0.519 down up incorrect
FWONA.US Formula One Group 20230801 0 64.06 65.45 63.74 65.15 207800 65.15 up up correct
FWONK.US Formula One Group 20230801 0 72.67 73.54 72.21 73.31 763100 73.31 up up correct
FWRD.US Forward Air Corporation 20230801 0 118.43 119.48 117.62 118.5 147997 118.0783 up down incorrect
FWRG.US First Watch Restaurant Group Inc. Common Stock 20230801 0 19.71 20.165 18.39 19.98 976300 19.98 up up correct
FXNC.US First National Corporation 20230801 0 16.53 16.79 16.53 16.79 857 16.6449 up up correct
FYBR.US Frontier Communications Parent Inc 20230801 0 18.15 18.67 17.88 18.64 2328800 18.64 up up correct
GABC.US German American Bancorp Inc 20230801 0 29.5 29.53 29.155 29.47 67112 29.232 down down correct
GAIA.US Gaia Inc 20230801 0 2.25 2.68 2.22 2.58 129700 2.58 up up correct
GAIN.US Gladstone Investment Corporation 20230801 0 13.67 13.8499 13.53 13.55 114032 13.4652 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20230801 0 23.08 23.24 22.85 22.85 6100 22.85 down down correct
GALT.US Galectin Therapeutics Inc 20230801 0 1.58 1.59 1.37 1.4 148300 1.4 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20230801 0 12.19 12.21 12 12.17 56800 12.17 down down correct
GAMC.US Golden Arrow Merger Corp 20230801 0 10.38 10.38 10.365 10.365 9300 10.365 down down correct
GAMCU.US Golden Arrow Merger Corp 20230801 0 10.27 10.27 10.27 10.27 0 10.27
GAMCW.US Golden Arrow Merger Corp 20230801 0 0.0743 0.1334 0.0673 0.0701 761235 0.0701 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20230801 0 2.98 3.135 2.93 3.05 77300 3.05 up up correct
GAN.US GAN Limited 20230801 0 1.84 1.89 1.78 1.85 159467 1.85 up up correct
GANX.US Gain Therapeutics Inc 20230801 0 3.85 3.98 3.85 3.98 55200 3.98 up down incorrect
GASS.US StealthGas Inc 20230801 0 5.04 5.04 4.92 4.97 367700 4.97 down down correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20230801 0 10.31 10.31 10.31 10.31 900 10.31
GATEU.US Marblegate Acquisition Corp. Unit 20230801 0 10.3 10.3 10.3 10.3 0 10.3
GATEW.US Marblegate Acquisition Corp. Warrant 20230801 0 0.045 0.045 0.045 0.045 0 0.045
GBCI.US Glacier Bancorp Inc 20230801 0 32.67 32.67 31.71 32.52 560000 32.52 down down correct
GBDC.US Golub Capital BDC Inc 20230801 0 13.94 13.98 13.89 13.94 248593 13.9024
GBIO.US Generation Bio Co 20230801 0 5.05 5.12 4.7 4.74 136200 4.74 down down correct
GBLI.US Global Indemnity Group LLC 20230801 0 34.5 34.5 34.05 34.05 500 34.05 down up incorrect
GBNH.US Greenbrook TMS Inc 20230801 0 0.471 0.508 0.458 0.499 491300 0.499 up up correct
GBNY.US Generations Bancorp NY Inc 20230801 0 9.79 9.79 9.698 9.698 1100 9.698 down down correct
GBRGW.US Goldenbridge Acquisition Limited 20230801 0 0.45 0.4975 0.45 0.45 7848 0.45
GCBC.US Greene County Bancorp Inc 20230801 0 33.65 33.71 33.64 33.71 5764 33.6304 up up correct
GCMG.US GCM Grosvenor Inc 20230801 0 7.85 7.9 7.77 7.87 52300 7.87 up up correct
GCMGW.US GCM Grosvenor Inc 20230801 0 0.2952 0.31 0.2952 0.31 1000 0.31 up up correct
GCREX.US Griffin Institutional Access Real Estate 20230801 0 25.29 25.29 25.29 25.29 0 25.29
GDEN.US Golden Entertainment Inc 20230801 0 45 47.495 41.65 42.08 472756 40.0368 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20230801 0 7 7.39 6.335 6.335 18600 6.335 down down correct
GDEVW.US Nexters Inc. Warrant 20230801 0 0.2 0.2 0.171 0.171 5330 0.171 down down correct
GDRX.US GoodRx Holdings Inc 20230801 0 9.22 9.34 8.63 8.67 5014000 8.67 down down correct
GDS.US GDS Holdings Limited 20230801 0 13.03 13.11 12.675 12.82 721400 12.82 down down correct
GDYN.US Grid Dynamics Holdings Inc 20230801 0 10.3 10.38 9.94 10.06 393200 10.06 down down correct
GECC.US Great Elm Capital Corporation 20230801 0 8.41 8.41 8.28 8.34 15000 8.34 down up incorrect
GECCM.US GECCM 20230801 0 24.73 24.73 24.73 24.73 400 24.73
GECCN.US Great Elm Capital 20230801 0 24.85 24.86 24.752 24.86 2800 24.86 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20230801 0 23.62 23.84 23.59 23.84 4300 23.84 up up correct
GEG.US Great Elm Group Inc 20230801 0 1.95 2 1.92 1.99 11300 1.99 up up correct
GENC.US Gencor Industries Inc 20230801 0 15.26 15.59 15.23 15.57 16500 15.57 up up correct
GENE.US Genetic Technologies Limited 20230801 0 0.84 0.84 0.81 0.83 30200 0.83 down down correct
GEOS.US Geospace Technologies Corporation 20230801 0 8.1 8.23 7.81 8.02 19100 8.02 down down correct
GERN.US Geron Corporation 20230801 0 3.22 3.25 3.18 3.21 2106700 3.21 down down correct
GEVO.US Gevo Inc 20230801 0 1.7 1.7 1.61 1.64 4135000 1.64 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20230801 0 5.97 6.27 5.83 5.85 1753400 5.85 down up incorrect
GFAIW.US Guardforce AI Co. Limited Warrant 20230801 0 0.5588 0.5588 0.4167 0.4265 14602 0.4265 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20230801 0 63.33 63.69 62.2 62.23 848400 62.23 down up incorrect
GGAL.US Grupo Financiero Galicia S.A 20230801 0 16.7 16.97 16.29 16.39 476666 16.2479 down down correct
GH.US Guardant Health Inc 20230801 0 38.77 39.06 37.99 37.99 1265400 37.99 down down correct
GHRS.US GH Research PLC Ordinary Shares 20230801 0 13.28 14.17 13.147 14.15 33900 14.15 up up correct
GHSI.US Guardion Health Sciences Inc 20230801 0 7.398 7.398 7.37 7.386 2600 7.386 down down correct
GIFI.US Gulf Island Fabrication Inc 20230801 0 3.41 3.45 3.36 3.43 20900 3.43 up up correct
GIGM.US GigaMedia Limited 20230801 0 1.47 1.53 1.47 1.53 4900 1.53 up up correct
GIII.US G 20230801 0 20.6 20.94 20.44 20.9 379900 20.9 up up correct
GILD.US Gilead Sciences Inc 20230801 0 76.09 76.38 75.1 75.68 4025300 75.68 down down correct
GILT.US Gilat Satellite Networks Ltd 20230801 0 6.17 6.37 6.17 6.33 103900 6.33 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20230801 0 4.24 4.24 4.08 4.08 5200 4.0399 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20230801 0 0.3411 0.43 0.3301 0.43 353 0.43 up up correct
GIREX.US Griffin Institutional Access Real Estate 20230801 0 26.84 26.84 26.84 26.84 0 26.84
GLAD.US Gladstone Capital Corporation 20230801 0 11.01 11.23 11.01 11.19 147731 11.099 up up correct
GLBE.US Global 20230801 0 44.22 45.22 43.72 44.95 737200 44.95 up up correct
GLBFX.US GL Beyond Income Fund 20230801 0 0.41 0.41 0.41 0.41 0 0.41
GLBS.US Globus Maritime Limited 20230801 0 0.92 0.93 0.87 0.89 96200 0.89 down down correct
GLBZ.US Glen Burnie Bancorp 20230801 0 8.1 8.25 8.1 8.1 6224 8.1
GLDD.US Great Lakes Dredge & Dock Corporation 20230801 0 9.01 9.5 8.68 9.45 1297200 9.45 up up correct
GLG.US TD Holdings Inc 20230801 0 0.52 0.54 0.47 0.48 335800 0.48 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20230801 0 1.15 1.15 1.05 1.08 177700 1.08 down down correct
GLNG.US Golar LNG Limited 20230801 0 24.02 24.05 23.635 23.99 437800 23.7198 down down correct
GLPG.US Galapagos NV 20230801 0 42 42.06 41.46 42.02 79000 42.02 up up correct
GLPI.US Gaming and Leisure Properties Inc 20230801 0 47.38 48.155 47.373 48.06 1388800 48.06 up up correct
GLRE.US Greenlight Capital Re Ltd 20230801 0 10.25 10.47 10.25 10.41 85700 10.41 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20230801 0 26.47 26.47 26.47 26.47 0 26.47
GLSI.US Greenwich LifeSciences Inc 20230801 0 9.29 9.94 9.034 9.89 24100 9.89 up up correct
GLTO.US Galecto Inc 20230801 0 3.16 3.19 2.76 2.8 291600 2.8 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20230801 0 7.07 7.11 6.835 6.9 41200 6.9 down down correct
GLYC.US GlycoMimetics Inc 20230801 0 1.64 1.66 1.62 1.65 68000 1.65 up up correct
GMBL.US Esports Entertainment Group Inc 20230801 0 0.5 0.504 0.405 0.418 7511200 0.418 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20230801 0 5.56 5.9 5.5 5.55 5900 5.4623 down down correct
GMBLW.US Esports Entertainment Group Inc 20230801 0 0.0205 0.0205 0.0205 0.0205 696 0.0205
GMDA.US Gamida Cell Ltd 20230801 0 1.43 1.43 1.39 1.4 716300 1.4 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20230801 0 25.97 25.97 25.97 25.97 0 25.97
GMVD.US G Medical Innovations Holdings Ltd 20230801 0 0.23 0.23 0.222 0.229 250100 0.229 down down correct
GMVDW.US G Medical Innovations Holdings Ltd. Warrants 20230801 0 4 4 3.49 3.49 901 3.49 down up incorrect
GNFT.US Genfit SA 20230801 0 3.67 3.7 3.6 3.6 10300 3.6 down down correct
GNLN.US Greenlane Holdings Inc 20230801 0 0.97 1 0.901 0.93 57100 0.93 down down correct
GNPX.US Genprex Inc 20230801 0 0.76 0.775 0.735 0.75 160600 0.75 down down correct
GNSS.US Genasys Inc 20230801 0 2.85 2.88 2.67 2.84 7600 2.84 down down correct
GNTX.US Gentex Corporation 20230801 0 33.52 34 32.99 33.97 1474000 33.97 up up correct
GNTY.US Guaranty Bancshares Inc 20230801 0 31.65 31.84 31.35 31.77 8600 31.77 up up correct
GNUS.US Genius Brands International Inc 20230801 0 2.23 2.3199 2.16 2.27 472613 2.27 up up correct
GO.US Grocery Outlet Holding Corp 20230801 0 33.5 33.71 33.31 33.33 775300 33.33 down down correct
GOCO.US GoHealth Inc 20230801 0 18.45 19.57 18.45 19.21 37800 19.21 up down incorrect
GOEV.US Canoo Inc 20230801 0 0.658 0.675 0.621 0.656 35409600 0.656 down down correct
GOEVW.US Canoo Holdings Ltd 20230801 0 0.145 0.1506 0.121 0.1506 79902 0.1506 up up correct
GOGL.US Golden Ocean Group Limited 20230801 0 7.77 7.79 7.65 7.72 972255 7.72 down down correct
GOGO.US Gogo Inc 20230801 0 15.02 15.1 14.715 14.98 535200 14.98 down down correct
GOOD.US Gladstone Commercial Corporation 20230801 0 13.26 13.36 13.07 13.31 139700 13.2068 up up correct
GOODN.US Gladstone Commercial Corporation 20230801 0 18.62 18.86 18.58 18.75 3200 18.6215 up up correct
GOOG.US Alphabet Inc 20230801 0 130.855 132.92 130.75 131.89 22219010 131.89 up up correct
GOOGL.US Alphabet Inc 20230801 0 130.775 132.63 130.68 131.55 23276439 131.55 up up correct
GOSS.US Gossamer Bio Inc 20230801 0 1.33 1.44 1.3 1.39 2054900 1.39 up down incorrect
GOVX.US GeoVax Labs Inc 20230801 0 0.5721 0.58 0.56 0.5601 181491 0.5601 down down correct
GOVXW.US GeoVax Labs Inc 20230801 0 0.21 0.2101 0.17 0.17 1158 0.17 down down correct
GP.US GreenPower Motor Company Inc 20230801 0 4.52 4.635 4.35 4.47 121160 4.47 down down correct
GPP.US Green Plains Partners LP 20230801 0 14.81 14.9 14.5 14.82 106400 14.3603 up down incorrect
GPRE.US Green Plains Inc 20230801 0 35.08 35.78 34.92 35.4 1110100 35.4 up up correct
GPRO.US GoPro Inc 20230801 0 4.06 4.12 4.03 4.11 939200 4.11 up up correct
GRBK.US Green Brick Partners Inc 20230801 0 56.21 57.06 56.08 56.81 380400 56.81 up up correct
GRCL.US Gracell Biotechnologies Inc 20230801 0 3.92 3.92 3.51 3.68 147200 3.68 down down correct
GRCY.US Greencity Acquisition Corporation 20230801 0 11.05 11.05 11.05 11.05 0 11.05
GREE.US Greenidge Generation Holdings Inc 20230801 0 5.77 5.79 5.1 5.12 406000 5.12 down up incorrect
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20230801 0 5.59 5.6 5.46 5.5 6421 5.5 down down correct
GRFS.US Grifols S.A 20230801 0 10.51 10.74 10.2 10.26 2051700 10.26 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20230801 0 27.38 27.38 27.38 27.38 0 27.38
GRIL.US Muscle Maker Inc 20230801 0 1.11 1.11 1.06 1.07 484975 1.07 down up incorrect
GRIN.US Grindrod Shipping Holdings Ltd 20230801 0 8.95 9 8.44 8.61 29119 8.61 down up incorrect
GRMN.US Garmin Ltd 20230801 0 105.46 106.54 105.27 106.35 1434600 106.35 up up correct
GRNQ.US Greenpro Capital Corp 20230801 0 1.472 1.51 1.41 1.451 9400 1.451 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20230801 0 0.3 0.33 0.3 0.316 191400 0.316 up up correct
GROW.US U.S. Global Investors Inc 20230801 0 3.17 3.2373 3.14 3.16 19297 3.1523 down down correct
GRPH.US Graphite Bio Inc. Common Stock 20230801 0 2.54 2.56 2.51 2.51 45400 2.51 down down correct
GRPN.US Groupon Inc 20230801 0 7.9 7.9 7.25 7.69 879200 7.69 down down correct
GRTS.US Gritstone bio Inc 20230801 0 2.04 2.04 1.88 1.9 528700 1.9 down down correct
GRTX.US Galera Therapeutics Inc 20230801 0 2.51 2.51 2.24 2.27 1860500 2.27 down down correct
GRVY.US Gravity Co. Ltd 20230801 0 76.38 78.94 75.84 78.4 14300 78.4 up down incorrect
GRWG.US GrowGeneration Corp 20230801 0 3.98 4.06 3.82 4.02 991900 4.02 up up correct
GSBC.US Great Southern Bancorp Inc 20230801 0 55.16 55.16 54.59 54.96 21300 54.96 down down correct
GSHD.US Goosehead Insurance Inc 20230801 0 66.53 66.53 65.02 66 219700 66 down down correct
GSIT.US GSI Technology Inc 20230801 0 4.3 4.54 4.24 4.39 298400 4.39 up up correct
GSM.US Ferroglobe PLC 20230801 0 5.37 5.45 5.3 5.39 678700 5.39 up down incorrect
GSMG.US Glory Star New Media Group Holdings Limited 20230801 0 0.58 0.58 0.53 0.54 39500 0.54 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20230801 0 0.008 0.0084 0.008 0.0084 1055 0.0084 up up correct
GSRDX.US GSRDX 20230801 0 9.41 9.41 9.41 9.41 0 9.41
GSREX.US GSREX 20230801 0 9.4 9.4 9.4 9.4 0 9.4
GSRHX.US GSRHX 20230801 0 9.9 9.9 9.9 9.9 0 9.9
GSRJX.US GSRJX 20230801 0 9.42 9.42 9.42 9.42 0 9.42
GSRQX.US GSRQX 20230801 0 9.58 9.58 9.58 9.58 0 9.58
GT.US The Goodyear Tire & Rubber Company 20230801 0 15.95 16.18 15.87 16 2818400 16 up up correct
GTACU.US Global Technology Acquisition Corp. I Unit 20230801 0 10.84 10.84 10.84 10.84 0 10.84
GTBP.US GT Biopharma Inc 20230801 0 0.275 0.275 0.258 0.262 239800 0.262 down down correct
GTEC.US Greenland Technologies Holding Corporation 20230801 0 1.69 1.69 1.64 1.65 11000 1.65 down down correct
GTH.US Genetron Holdings Limited 20230801 0 0.9 0.906 0.9 0.9 4200 0.9
GTHX.US G1 Therapeutics Inc 20230801 0 2.38 2.39 2.19 2.19 3707300 2.19 down up incorrect
GTIM.US Good Times Restaurants Inc 20230801 0 3.19 3.35 3.18 3.2 17100 3.2 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20230801 0 48.83 49.001 47.78 48.5 841100 48.5 down down correct
GTX.US Garrett Motion Inc 20230801 0 7.77 7.94 7.69 7.89 1377886 7.89 up up correct
GURE.US Gulf Resources Inc 20230801 0 2.3 2.3 2.15 2.15 36700 2.15 down up incorrect
GVP.US GSE Systems Inc 20230801 0 0.41 0.45 0.39 0.41 119600 0.41
GWRS.US Global Water Resources Inc 20230801 0 12.72 12.8226 12.5 12.53 36615 12.5027 down down correct
GYRO.US Gyrodyne LLC 20230801 0 10.3 10.3 10.3 10.3 8 10.3
HA.US Hawaiian Holdings Inc 20230801 0 11.39 11.39 10.88 11.14 1098600 11.14 down up incorrect
HAFC.US Hanmi Financial Corporation 20230801 0 18.79 18.98 18.52 18.82 162700 18.5724 up down incorrect
HAIN.US The Hain Celestial Group Inc 20230801 0 12.67 12.735 11.97 11.98 843337 11.98 down down correct
HALL.US Hallmark Financial Services Inc 20230801 0 4.69 4.95 4.48 4.55 1800 4.55 down down correct
HALO.US Halozyme Therapeutics Inc 20230801 0 43.07 43.65 42.22 42.28 879000 42.28 down up incorrect
HARP.US Harpoon Therapeutics Inc 20230801 0 0.78 0.8 0.76 0.768 110000 0.768 down down correct
HAS.US Hasbro Inc 20230801 0 64.16 65 64.12 64.55 1410700 64.55 up up correct
HAYN.US Haynes International Inc 20230801 0 49.68 50.5 49.54 49.9 35700 49.9 up down incorrect
HBAN.US Huntington Bancshares Incorporated 20230801 0 12.21 12.28 12.08 12.24 13153500 12.24 up up correct
HBANM.US Huntington Bancshares Incorporated 20230801 0 20.7 20.9 20.7 20.9 6300 20.5382 up up correct
HBCP.US Home Bancorp Inc 20230801 0 35.82 35.82 35.32 35.41 12100 35.41 down down correct
HBIO.US Harvard Bioscience Inc 20230801 0 4.64 4.77 4.51 4.52 168200 4.52 down down correct
HBNC.US Horizon Bancorp Inc 20230801 0 12.31 12.33 12.01 12.13 177600 12.13 down up incorrect
HBT.US HBT Financial Inc 20230801 0 19.77 19.93 19.655 19.91 10500 19.7401 up up correct
HCAT.US Health Catalyst Inc 20230801 0 13.77 14.355 13.77 14.32 569300 14.32 up up correct
HCCI.US Heritage 20230801 0 45.96 46.79 45.96 46.76 143600 46.76 up down incorrect
HCDI.US Harbor Custom Development Inc 20230801 0 2.51 2.639 2.45 2.56 78100 2.56 up up correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20230801 0 5.18 5.2 5.08 5.08 5900 5.08 down down correct
HCDIW.US Harbor Custom Development Inc. Warrant 20230801 0 0.015 0.02 0.0073 0.0074 13810 0.0074 down down correct
HCDIZ.US Harbor Custom Development Inc. Warrant 20230801 0 0.0052 0.0123 0.0052 0.0122 33155 0.0122 up up correct
HCKT.US The Hackett Group Inc 20230801 0 23.08 23.39 22.99 23.37 48600 23.37 up up correct
HCM.US HUTCHMED (China) Limited 20230801 0 14.8 15.5 14.395 15.18 220300 15.18 up up correct
HCSG.US Healthcare Services Group Inc 20230801 0 12.55 12.6 12.29 12.53 650500 12.53 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20230801 0 4.25 4.32 4.06 4.2 79200 4.2 down down correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20230801 0 10.29 10.29 10.28 10.28 53000 10.28 down up incorrect
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20230801 0 10.3 10.3 10.3 10.3 0 10.3
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20230801 0 0.15 0.16 0.15 0.16 1028 0.16 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20230801 0 2.04 2.05 2.04 2.05 1100 2.05 up up correct
HDSN.US Hudson Technologies Inc 20230801 0 9.06 9.34 9 9.25 588100 9.25 up down incorrect
HEAR.US Turtle Beach Corporation 20230801 0 11.24 11.31 11.04 11.21 147200 11.21 down down correct
HEES.US H&E Equipment Services Inc 20230801 0 48.58 50.355 48.53 49.78 248568 49.78 up down incorrect
HELE.US Helen of Troy Limited 20230801 0 141.15 141.49 138.23 139.6 303400 139.6 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20230801 0 7.84 8.2 7.833 8.1 6300 8.1 up up correct
HEPS.US D 20230801 0 1.63 1.74 1.62 1.71 486200 1.71 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20230801 0 15.48 15.48 15.48 15.48 133 15.48
HFFG.US HF Foods Group Inc 20230801 0 5.23 5.37 5.16 5.3 47300 5.3 up up correct
HFWA.US Heritage Financial Corporation 20230801 0 18.36 18.54 18.1 18.5 179800 18.5 up down incorrect
HGBL.US Heritage Global Inc 20230801 0 3.77 3.77 3.7 3.7 43800 3.7 down up incorrect
HGEN.US Humanigen Inc 20230801 0 0.01 0.02 0.01 0.01 1414200 0.01
HHGC.US HHG Capital Corporation Ordinary Shares 20230801 0 11.2 11.52 11.02 11.14 79900 11.14 down down correct
HHGCU.US HHG Capital Corp Unit 20230801 0 11.33 11.33 11.33 11.33 0 11.33
HHGCW.US HHG Capital Corporation Warrant 20230801 0 0.0213 0.0477 0.0213 0.0477 30000 0.0477 up down incorrect
HIBB.US Hibbett Inc 20230801 0 46.28 46.44 44.87 44.99 300300 44.99 down down correct
HIFS.US Hingham Institution for Savings 20230801 0 223.18 229.99 223.18 226.61 6741 226.61 up up correct
HIHO.US Highway Holdings Limited 20230801 0 2.1 2.1 2 2.01 10700 2.01 down down correct
HIMX.US Himax Technologies Inc 20230801 0 6.94 6.94 6.78 6.8 1925800 6.8 down up incorrect
HITI.US High Tide Inc. Common Shares 20230801 0 1.29 1.32 1.27 1.29 173300 1.29
HIVE.US HIVE Blockchain Technologies Ltd 20230801 0 5.18 5.27 5.05 5.18 920600 5.18
HLIT.US Harmonic Inc 20230801 0 11.54 12.01 11.45 11.63 11124820 11.63 up up correct
HLMN.US Hillman Solutions Corp 20230801 0 9.8 10.015 9.75 9.86 1050600 9.86 up up correct
HLNE.US Hamilton Lane Incorporated 20230801 0 85.78 88.46 85.78 88.21 254900 88.21 up up correct
HLTH.US Cue Health Inc. Common Stock 20230801 0 0.464 0.48 0.437 0.456 298300 0.456 down down correct
HMNF.US HMN Financial Inc 20230801 0 20 20 19.99 19.99 610 19.908 down down correct
HMST.US HomeStreet Inc 20230801 0 9.15 9.25 8.6 9.15 1021077 9.0676
HNNA.US Hennessy Advisors Inc 20230801 0 7.05 7.1157 7.01 7.0113 2393 6.8765 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20230801 0 22.52 22.52 22.52 22.52 100 22.52
HNRG.US Hallador Energy Company 20230801 0 9.2 9.9 9.19 9.71 273400 9.71 up down incorrect
HNST.US The Honest Company Inc 20230801 0 1.47 1.509 1.445 1.48 808400 1.48 up down incorrect
HOFT.US Hooker Furniture Corporation 20230801 0 20.01 20.09 19.48 19.69 75900 19.69 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20230801 0 10.43 10.79 10.4 10.45 9600 10.45 up up correct
HOFVW.US Hall of Fame Village LLC 20230801 0 0.048 0.048 0.048 0.048 288 0.048
HOLI.US Hollysys Automation Technologies Ltd 20230801 0 17.55 17.63 17.5 17.58 128400 17.58 up up correct
HOLX.US Hologic Inc 20230801 0 72.86 77.2 72.82 76.61 4573800 76.61 up up correct
HON.US Honeywell International Inc 20230801 0 193.35 194.8 192.96 193.48 3976944 192.4269 up up correct
HONE.US HarborOne Bancorp Inc 20230801 0 10.43 10.5 10.27 10.44 93300 10.44 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20230801 0 12.68 12.89 12.53 12.87 9747600 12.87 up up correct
HOOK.US HOOKIPA Pharma Inc 20230801 0 0.8 0.81 0.77 0.786 645600 0.786 down down correct
HOPE.US Hope Bancorp Inc 20230801 0 10.8 10.8 10.55 10.71 662300 10.57 down down correct
HOTH.US Hoth Therapeutics Inc 20230801 0 2.61 2.65 2.59 2.61 9500 2.61
HOWL.US Werewolf Therapeutics Inc 20230801 0 2.73 2.87 2.63 2.74 71800 2.74 up up correct
HPK.US HighPeak Energy Inc 20230801 0 15.08 15.08 14.08 14.5 535900 14.475 down down correct
HPKEW.US HighPeak Energy Inc 20230801 0 6.56 6.56 6.22 6.22 1700 6.22 down up incorrect
HPLT.US Home Plate Acquisition Corporation Class A Common Stock 20230801 0 10.38 10.38 10.38 10.38 100 10.38
HPLTU.US Home Plate Acquisition Corp 20230801 0 10.1 10.1 10.1 10.1 0 10.1
HQI.US HireQuest Inc 20230801 0 25.1 25.27 24.71 24.92 9600 24.92 down down correct
HQY.US HealthEquity Inc 20230801 0 67.94 68.09 66.81 67.58 464700 67.58 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20230801 0 37.35 37.87 33.78 33.99 1209600 33.99 down down correct
HROW.US Harrow Health Inc 20230801 0 22.08 22.63 20.99 21.12 377900 21.12 down up incorrect
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20230801 0 24.74 24.8 24 24.399 13500 24.399 down up incorrect
HRTX.US Heron Therapeutics Inc 20230801 0 1.66 1.665 1.58 1.61 1004553 1.61 down down correct
HRZN.US Horizon Technology Finance Corporation 20230801 0 13.08 13.18 13.01 13.18 149231 13.0639 up up correct
HSDT.US Helius Medical Technologies Inc 20230801 0 0.2158 0.221 0.2008 0.2056 3232 10.28 down down correct
HSIC.US Henry Schein Inc 20230801 0 78.7 79.61 78.7 78.82 656600 78.82 up up correct
HSII.US Heidrick & Struggles International Inc 20230801 0 24.75 29.3 24.46 28.12 212947 27.9704 up up correct
HSON.US Hudson Global Inc 20230801 0 21.9 21.9 21.9 21.9 600 21.9
HST.US Host Hotels & Resorts Inc 20230801 0 18.4 18.47 18 18.39 6596700 18.39 down down correct
HSTM.US HealthStream Inc 20230801 0 22.47 22.67 22.38 22.59 73100 22.59 up up correct
HSTO.US Histogen Inc 20230801 0 0.73 0.76 0.71 0.75 20800 0.75 up up correct
HTBI.US HomeTrust Bancshares Inc 20230801 0 24.31 24.61 23.885 24.33 22761 24.226 up down incorrect
HTBK.US Heritage Commerce Corp 20230801 0 9.61 9.795 9.5 9.63 199250 9.4988 up up correct
HTGM.US HTG Molecular Diagnostics Inc 20230801 0 0.58 0.58 0.3506 0.3506 26151 0.3506 down down correct
HTHT.US Huazhu Group Limited 20230801 0 46.8 46.8 45.5 46.12 857800 46.12 down down correct
HTIA.US Healthcare Trust Inc 20230801 0 17.96 18.23 17.73 17.82 6900 17.82 down down correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20230801 0 19.16 19.44 18.966 19.44 12600 19.44 up down incorrect
HTLD.US Heartland Express Inc 20230801 0 16.21 16.3 15.45 15.67 521600 15.67 down down correct
HTLF.US Heartland Financial USA Inc 20230801 0 33.37 34 32.56 32.99 158706 32.6826 down up incorrect
HTLFP.US Heartland Financial USA Inc 20230801 0 24.3 24.3 24.3 24.3 600 24.3
HTOO.US Fusion Fuel Green PLC 20230801 0 2.28 2.35 2.21 2.25 89089 2.25 down down correct
HTOOW.US Fusion Fuel Green PLC 20230801 0 0.31 0.32 0.28 0.31 6146 0.31
HUBG.US Hub Group Inc 20230801 0 89.57 89.99 88.37 89.83 169200 89.83 up up correct
HUDI.US Huadi International Group Co. Ltd 20230801 0 4.82 4.847 4.55 4.67 75300 4.67 down down correct
HUGE.US FSD Pharma Inc 20230801 0 1.18 1.32 1.17 1.32 192100 1.32 up down incorrect
HUIZ.US Huize Holding Limited 20230801 0 1.35 1.35 1.28 1.33 11100 1.33 down down correct
HUMA.US Humacyte Inc 20230801 0 3.24 3.275 3.16 3.21 302100 3.21 down down correct
HUMAW.US Humacyte Inc 20230801 0 0.799 0.799 0.799 0.799 70 0.799
HURC.US Hurco Companies Inc 20230801 0 23.11 23.11 22.55 22.6 22200 22.6 down down correct
HURN.US Huron Consulting Group Inc 20230801 0 93 98.13 92.53 97.94 202700 97.94 up down incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20230801 0 3.45 3.46 3.23 3.39 12354100 3.39 down down correct
HWBK.US Hawthorn Bancshares Inc 20230801 0 17.54 17.55 17.5 17.5 3761 17.5 down down correct
HWC.US Hancock Whitney Corporation 20230801 0 43.85 43.85 42.63 43.14 518200 43.14 down down correct
HWCPZ.US HWCPZ 20230801 0 23.74 23.74 23.25 23.639 4900 23.639 down down correct
HWEL.US Healthwell Acquisition Corp. I Class A Common Stock 20230801 0 10.26 10.26 10.26 10.26 7300 10.26
HWELU.US Healthwell Acquisition Corp. I Unit 20230801 0 10.44 10.44 10.44 10.44 0 10.44
HWKN.US Hawkins Inc 20230801 0 46.43 46.635 45.84 46.41 39678 46.2809 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20230801 0 1.15 1.19 1.13 1.13 116100 1.13 down down correct
HYMC.US Hycroft Mining Holding Corporation 20230801 0 0.445 0.45 0.432 0.447 1072500 0.447 up down incorrect
HYMCL.US Hycroft Mining Holding Corporation 20230801 0 0.0323 0.0323 0.0322 0.0322 11279 0.0322 down up incorrect
HYMCW.US Hycroft Mining Holding Corporation 20230801 0 0.034 0.034 0.027 0.03 28230 0.03 down up incorrect
HYZN.US Decarbonization Plus Acquisition Corp 20230801 0 2.07 2.08 1.93 1.95 1369500 1.95 down down correct
HYZNW.US HYZON Motors Inc 20230801 0 0.178 0.178 0.1335 0.16 30025 0.16 down down correct
HZNP.US Horizon Therapeutics Public Limited Company 20230801 0 100.17 100.5 99.27 99.69 2068400 99.69 down down correct
IART.US Integra LifeSciences Holdings Corporation 20230801 0 45.47 45.54 44.72 44.95 696500 44.95 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20230801 0 20.47 20.49 19.1 19.54 1487200 19.54 down down correct
IBCP.US Independent Bank Corporation 20230801 0 20.45 20.67 20.25 20.65 54000 20.4209 up up correct
IBEX.US IBEX Limited 20230801 0 19.67 19.93 19.43 19.58 38800 19.58 down down correct
IBKR.US Interactive Brokers Group Inc 20230801 0 87.35 89.05 87.16 88.79 950400 88.79 up down incorrect
IBOC.US International Bancshares Corporation 20230801 0 49.4 50 48.81 49.81 218331 49.1419 up down incorrect
IBRX.US ImmunityBio Inc 20230801 0 2.18 2.18 1.98 2.04 3996900 2.04 down down correct
IBTX.US Independent Bank Group Inc 20230801 0 44.72 44.72 43.4 44.53 177100 44.15 down down correct
ICAD.US iCAD Inc 20230801 0 2.77 2.83 2.65 2.69 391900 2.69 down up incorrect
ICCC.US ImmuCell Corporation 20230801 0 5.39 5.45 5.27 5.35 17400 5.35 down down correct
ICCH.US ICC Holdings Inc 20230801 0 16.45 16.45 16.45 16.45 100 16.45
ICCM.US Icecure Medical 20230801 0 1.215 1.215 1.18 1.19 88400 1.19 down down correct
ICFI.US ICF International Inc 20230801 0 117.85 121.84 117.85 120.83 74300 120.83 up up correct
ICHR.US Ichor Holdings Ltd 20230801 0 38.24 38.82 37.64 38.49 140400 38.49 up up correct
ICLK.US iClick Interactive Asia Group Limited 20230801 0 2.9 3.16 2.68 2.82 112600 2.82 down down correct
ICLR.US ICON Public Limited Company 20230801 0 249.33 251.38 247.21 249.23 550700 249.23 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20230801 0 3.86 3.9 3.85 3.883 10900 3.883 up up correct
ICNC.US UN 20230801 0 10.75 10.75 10.75 10.75 0 10.75
ICPT.US Intercept Pharmaceuticals Inc 20230801 0 10.71 10.8 10.36 10.5 743700 10.5 down up incorrect
ICUI.US ICU Medical Inc 20230801 0 177.1 177.1 172.59 174.7 159400 174.7 down down correct
ICVX.US Icosavax Inc. Common Stock 20230801 0 8.77 8.88 8.43 8.58 117300 8.58 down down correct
IDBA.US IDEX Biometrics ASA 20230801 0 4.8 5.1 4.8 4.98 1200 4.98 up up correct
IDCC.US InterDigital Inc 20230801 0 92.4 93.23 91.7 92.4 203500 92.4
IDEX.US Ideanomics Inc 20230801 0 0.0917 0.094 0.0889 0.0925 152214 11.5625 up down incorrect
IDN.US Intellicheck Inc 20230801 0 2.56 2.62 2.5 2.61 7684 2.61 up up correct
IDXX.US IDEXX Laboratories Inc 20230801 0 534.6 545 522.72 532.3 674200 532.3 down down correct
IDYA.US IDEAYA Biosciences Inc 20230801 0 22.33 22.64 22.23 22.41 428500 22.41 up down incorrect
IEP.US Icahn Enterprises L.P 20230801 0 34.44 34.58 33.66 33.75 584722 32.2921 down down correct
IESC.US IES Holdings Inc 20230801 0 57 58.32 57 57.8 22800 57.8 up down incorrect
IFBD.US Infobird Co. Ltd 20230801 0 0.95 0.96 0.88 0.95 921300 0.95
IFMK.US iFresh Inc 20230801 0 0.0005 0.0005 0.0005 0.0005 5078 0.0005
IFRX.US InflaRx N.V 20230801 0 4.12 4.18 4.06 4.18 78300 4.18 up up correct
IGIC.US International General Insurance Holdings Ltd 20230801 0 9.72 9.99 9.7 9.79 100532 9.79 up up correct
IGICW.US International General Insurance Holdings Ltd 20230801 0 0.935 0.96 0.935 0.96 150600 0.96 up up correct
IGMS.US IGM Biosciences Inc 20230801 0 10.56 10.56 10.08 10.36 84700 10.36 down up incorrect
IHRT.US iHeartMedia Inc 20230801 0 4.67 4.71 4.48 4.58 738200 4.58 down down correct
III.US Information Services Group Inc 20230801 0 5.16 5.21 5.12 5.16 61273 5.16
IIIV.US i3 Verticals Inc 20230801 0 24.81 25.19 24.42 25.12 54800 25.12 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20230801 0 1.44 1.44 1.34 1.396 29900 1.396 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20230801 0 0.18 0.2 0.18 0.2 1100 0.2 up down incorrect
IKNA.US Ikena Oncology Inc 20230801 0 5.162 5.35 5.03 5.33 30900 5.33 up down incorrect
IKT.US Inhibikase Therapeutics Inc 20230801 0 2.6 2.7 2.48 2.53 51200 2.53 down down correct
ILMN.US Illumina Inc 20230801 0 189.81 190.44 185.25 189.29 891800 189.29 down down correct
ILPT.US Industrial Logistics Properties Trust 20230801 0 4.24 4.265 3.89 3.92 718600 3.92 down down correct
IMAB.US I 20230801 0 2.84 2.87 2.76 2.77 250100 2.77 down up incorrect
IMAC.US IMAC Holdings Inc 20230801 0 0.118 0.118 0.1075 0.116 554989 0.116 down down correct
IMACW.US IMAC Holdings Inc 20230801 0 0.0034 0.01 0.0034 0.01 13800 0.01 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20230801 0 10.95 11.1 10.95 11.095 1800 11.095 up up correct
IMAQR.US International Media Acquisition Corp. Rights 20230801 0 0.0822 0.0824 0.055 0.07 127449 0.07 down down correct
IMAQU.US International Media Acquisition Corp. Unit 20230801 0 10.95 10.95 10.95 10.95 0 10.95
IMAQW.US International Media Acquisition Corp. Warrants 20230801 0 0.0284 0.0284 0.0247 0.0247 3855 0.0247 down down correct
IMBI.US iMedia Brands Inc 20230801 0 0.035 0.0388 0.0256 0.033 1048175 0.033 down down correct
IMCC.US IM Cannabis Corp 20230801 0 0.863 0.9 0.84 0.9 6800 0.9 up up correct
IMCR.US Immunocore Holdings plc 20230801 0 65.12 67.1 64.51 66.6 159800 66.6 up down incorrect
IMGN.US ImmunoGen Inc 20230801 0 17.82 18.42 17.46 18.25 5555300 18.25 up up correct
IMKTA.US Ingles Markets Incorporated 20230801 0 84.86 85.4 83.9 84.7 71100 84.7 down down correct
IMMP.US Immutep Limited 20230801 0 2.17 2.2 2.13 2.17 142700 2.17
IMMR.US Immersion Corporation 20230801 0 7.03 7.22 6.85 7.04 860700 7.04 up up correct
IMNM.US Immunome Inc 20230801 0 7.23 7.435 7.105 7.25 30800 7.25 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20230801 0 22.81 22.81 22.55 22.64 9900 22.64 down down correct
IMPL.US Impel NeuroPharma Inc 20230801 0 1.43 1.49 1.32 1.35 110500 1.35 down down correct
IMRN.US Immuron Limited 20230801 0 2 2 1.94 1.94 6500 1.94 down up incorrect
IMRX.US Immuneering Corporation 20230801 0 10.19 10.91 10.09 10.64 77300 10.64 up up correct
IMTE.US Integrated Media Technology Limited 20230801 0 0.294 0.298 0.275 0.285 76500 0.285 down down correct
IMTX.US Immatics N.V 20230801 0 11.85 12.83 11.59 12.62 1651200 12.62 up up correct
IMTXW.US immatics biotechnologies GmbH 20230801 0 3.74 3.99 3.7 3.8983 7180 3.8983 up down incorrect
IMUX.US Immunic Inc 20230801 0 2.38 2.395 2.295 2.33 421200 2.33 down up incorrect
IMVT.US Immunovant Inc 20230801 0 22.8 23.24 22.65 23.07 722000 23.07 up up correct
IMXI.US International Money Express Inc 20230801 0 24.12 24.53 23.83 23.96 464900 23.96 down down correct
INAB.US IN8bio Inc. Common Stock 20230801 0 1.2 1.32 1.2 1.31 344500 1.31 up up correct
INBK.US First Internet Bancorp 20230801 0 22.47 22.47 21.07 22.22 43800 22.22 down up incorrect
INBKZ.US INBKZ 20230801 0 22.75 23.5 22.75 23.1 2700 22.7063 up up correct
INBX.US Inhibrx Inc 20230801 0 19.9 20.66 19.19 20.52 1151700 20.52 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20230801 0 1.59 1.626 1.55 1.58 30500 1.58 down down correct
INCY.US Incyte Corporation 20230801 0 65.47 65.76 62.2 63.69 2591400 63.69 down down correct
INDB.US Independent Bank Corp 20230801 0 59.72 60.14 58.43 59.05 182700 59.05 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20230801 0 9.35 9.485 9.27 9.29 2094200 9.29 down down correct
INDIW.US indie Semiconductor Inc. Warrant 20230801 0 2.3421 2.3421 2.34 2.34 11418 2.34 down down correct
INDP.US Indaptus Therapeutics Inc 20230801 0 2.015 2.1 2.01 2.1 4600 2.1 up up correct
INFI.US Infinity Pharmaceuticals Inc 20230801 0 0.13 0.14 0.13 0.13 339000 0.13
INFN.US Infinera Corporation 20230801 0 4.5 4.53 4.31 4.34 1700400 4.34 down down correct
INGN.US Inogen Inc 20230801 0 8.16 8.18 7.85 7.89 210500 7.89 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20230801 0 1.87 1.87 1.73 1.73 51200 1.73 down down correct
INM.US InMed Pharmaceuticals Inc 20230801 0 1.12 1.16 1.03 1.03 34500 1.03 down down correct
INMB.US INmune Bio Inc 20230801 0 8.58 8.84 8.507 8.53 30200 8.53 down down correct
INMD.US InMode Ltd 20230801 0 42.81 44.41 42.57 43.84 1163100 43.84 up down incorrect
INN.US PF 20230801 0 18.4001 18.5969 18.4001 18.4401 5385 18.0767 up up correct
INNV.US InnovAge Holding Corp 20230801 0 7.3 7.3 6.91 6.91 32800 6.91 down up incorrect
INO.US Inovio Pharmaceuticals Inc 20230801 0 0.53 0.54 0.48 0.5 4564000 0.5 down down correct
INOD.US Innodata Inc 20230801 0 12.81 13.44 12.6 13.19 411400 13.19 up up correct
INPX.US Inpixon 20230801 0 0.217 0.217 0.193 0.2 14620000 0.2 down down correct
INSE.US Inspired Entertainment Inc 20230801 0 12.5 12.65 12.27 12.45 67200 12.45 down down correct
INSG.US Inseego Corp 20230801 0 0.76 0.77 0.71 0.75 570300 0.75 down down correct
INSM.US Insmed Incorporated 20230801 0 22.03 22.2 21.62 22.13 1269500 22.13 up up correct
INTA.US Intapp Inc. Common Stock 20230801 0 40.79 41.3 40.115 41.15 238100 41.15 up up correct
INTC.US Intel Corporation 20230801 0 35.82 36.02 35.28 35.8 24702200 35.6717 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20230801 0 10.55 10.55 10.55 10.55 0 10.55
INTG.US The InterGroup Corporation 20230801 0 35 35 35 35 500 35
INTU.US Intuit Inc 20230801 0 510.56 510.56 502.83 508.5 1495700 508.5 down down correct
INTZ.US Intrusion Inc 20230801 0 1.06 1.07 1 1.02 418800 1.02 down down correct
INVA.US Innoviva Inc 20230801 0 13.54 13.59 13.245 13.36 319146 13.36 down down correct
INVE.US Identiv Inc 20230801 0 7.65 7.74 7.51 7.64 55000 7.64 down up incorrect
INVO.US INVO Bioscience Inc 20230801 0 4.61 4.65 3.33 3.7 640882 3.7 down down correct
INVZ.US Innoviz Technologies Ltd 20230801 0 4.08 4.2 3.88 4.03 6650600 4.03 down up incorrect
INVZW.US Innoviz Technologies Ltd 20230801 0 1.2 1.2 0.9898 1.06 42088 1.06 down down correct
INZY.US Inozyme Pharma Inc 20230801 0 5.02 5.16 4.95 5.02 361500 5.02
IOACU.US Innovative International Acquisition Corp. Unit 20230801 0 11.14 11.14 11.14 11.14 0 11.14
IOBT.US IO Biotech Inc. Common Stock 20230801 0 1.85 1.91 1.79 1.86 32400 1.86 up up correct
IONM.US Assure Holdings Corp. Common Stock 20230801 0 0.8 0.848 0.777 0.79 15600 0.79 down down correct
IONS.US Ionis Pharmaceuticals Inc 20230801 0 41.58 41.85 40.79 41.21 985400 41.21 down down correct
IOSP.US Innospec Inc 20230801 0 106.82 108.63 105.87 107.88 55800 107.88 up up correct
IOVA.US Iovance Biotherapeutics Inc 20230801 0 7.22 7.25 7.06 7.19 2862800 7.19 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20230801 0 2.56 2.586 2.21 2.32 112600 2.32 down down correct
IPAR.US Inter Parfums Inc 20230801 0 148.88 150.24 147.16 148.49 73700 148.49 down up incorrect
IPDN.US Professional Diversity Network Inc 20230801 0 3.05 3.16 2.93 3.05 49729 3.05
IPGP.US IPG Photonics Corporation 20230801 0 112.16 119.47 107.32 108.36 1171100 108.36 down down correct
IPHA.US Innate Pharma S.A 20230801 0 3 3 2.98 2.98 400 2.98 down down correct
IPSC.US Century Therapeutics Inc. 20230801 0 3 3.09 3 3.02 58400 3.02 up down incorrect
IPW.US iPower Inc. 20230801 0 0.81 0.85 0.81 0.85 7100 0.85 up up correct
IPWR.US Ideal Power Inc 20230801 0 12.49 12.72 11.902 12.45 24500 12.45 down down correct
IQ.US iQIYI Inc 20230801 0 6.17 6.36 6.03 6.12 10410100 6.12 down down correct
IRBT.US iRobot Corporation 20230801 0 39.76 40.09 39.51 39.94 250700 39.94 up down incorrect
IRDM.US Iridium Communications Inc 20230801 0 52.21 52.41 51.56 52 1029500 52 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20230801 0 6.44 6.53 6.03 6.24 1112300 6.24 down down correct
IRIX.US IRIDEX Corporation 20230801 0 2.04 2.06 2.02 2.06 7700 2.06 up down incorrect
IRMD.US IRadimed Corporation 20230801 0 43.86 45.825 43.56 44.96 37400 44.96 up up correct
IROQ.US IF Bancorp Inc 20230801 0 15.53 15.53 15.53 15.53 100 15.53
IRTC.US iRhythm Technologies Inc 20230801 0 104.64 105.24 103.3 103.85 348200 103.85 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20230801 0 11.06 11.25 11.02 11.25 1325400 11.25 up up correct
ISIG.US Insignia Systems Inc 20230801 0 7.5 7.5 7.25 7.48 4100 7.48 down down correct
ISPC.US iSpecimen Inc. Common Stock 20230801 0 1.54 1.54 1.443 1.51 42000 1.51 down down correct
ISRG.US Intuitive Surgical Inc 20230801 0 322 324.52 321.7 323.95 1346600 323.95 up up correct
ISSC.US Innovative Solutions and Support Inc 20230801 0 7.98 8.2 7.77 8.2 18700 8.2 up down incorrect
ISTR.US Investar Holding Corporation 20230801 0 14.5 14.69 14.01 14.24 12200 14.24 down up incorrect
ISUN.US iSun Inc 20230801 0 0.476 0.48 0.45 0.46 857825 0.46 down up incorrect
ITCI.US Intra 20230801 0 61.97 62.068 60.605 60.89 418700 60.89 down down correct
ITI.US Iteris Inc 20230801 0 4.15 4.15 3.95 4.13 78200 4.13 down down correct
ITIC.US Investors Title Company 20230801 0 158.65 158.65 158.65 158.65 945 158.65
ITOS.US iTeos Therapeutics Inc 20230801 0 13.98 13.98 13.652 13.81 165800 13.81 down down correct
ITRI.US Itron Inc 20230801 0 78.31 78.71 77.72 78.51 257800 78.51 up up correct
ITRM.US Iterum Therapeutics plc 20230801 0 1.02 1.07 1.02 1.04 20300 1.04 up down incorrect
ITRN.US Ituran Location and Control Ltd 20230801 0 27.91 28.05 27.5 27.81 52357 27.81 down down correct
IVA.US Inventiva S.A 20230801 0 4.07 4.109 4.01 4.08 8400 4.08 up up correct
IVAC.US Intevac Inc 20230801 0 3.5 3.56 3.46 3.54 129600 3.54 up up correct
IXAQU.US IX Acquisition Corp. Unit 20230801 0 10.68 10.68 10.68 10.68 0 10.68
IZEA.US IZEA Worldwide Inc 20230801 0 2.31 2.44 2.31 2.36 28300 2.36 up up correct
JACK.US Jack in the Box Inc 20230801 0 98.96 99.1 96.51 97.88 198880 97.88 down up incorrect
JAGX.US Jaguar Health Inc 20230801 0 0.656 0.66 0.62 0.637 356400 0.637 down down correct
JAKK.US JAKKS Pacific Inc 20230801 0 20.81 21.84 20.66 21.14 136700 21.14 up down incorrect
JAMF.US Jamf Holding Corp 20230801 0 21.62 21.68 21.22 21.31 376100 21.31 down down correct
JAN.US JanOne Inc 20230801 0 0.96 0.96 0.92 0.93 22200 0.93 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20230801 0 13.91 13.91 12.96 13.24 56400 13.24 down down correct
JAQC.US Jupiter Acquisition Corporation Common stock 20230801 0 10.22 10.225 10.22 10.22 10600 10.22
JAQCU.US Jupiter Acquisition Corp 20230801 0 10.31 10.31 10.31 10.31 0 10.31
JAZZ.US Jazz Pharmaceuticals plc 20230801 0 130.49 130.86 129.2 129.54 355500 129.54 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20230801 0 203.41 204.7 200.34 203.87 591100 203.4521 up down incorrect
JBLU.US JetBlue Airways Corporation 20230801 0 7.23 7.32 6.98 7.13 29641600 7.13 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20230801 0 108.86 110.29 107.71 108.7 51391 107.8596 down down correct
JCTCF.US Jewett 20230801 0 5.42 5.42 4.98 5.1 13700 5.1 down up incorrect
JD.US JD.com Inc 20230801 0 40.42 40.81 40 40.04 7522700 40.04 down down correct
JFIN.US Jiayin Group Inc 20230801 0 7.24 7.24 6.727 7.02 63500 7.02 down up incorrect
JFU.US 9F Inc 20230801 0 4.5 4.5 4.5 4.5 700 4.5
JG.US Aurora Mobile Limited 20230801 0 0.25 0.25 0.25 0.25 31600 0.25
JJSF.US J & J Snack Foods Corp 20230801 0 164 176.5 164 170.46 148500 170.46 up down incorrect
JKHY.US Jack Henry & Associates Inc 20230801 0 167.43 172.17 167.43 171.63 478725 171.63 up up correct
JOAN.US JOANN Inc 20230801 0 1.13 1.18 1.1 1.11 173300 1.11 down down correct
JOUT.US Johnson Outdoors Inc 20230801 0 58.98 58.98 57.53 57.92 47400 57.92 down down correct
JPM.US PM 20230801 0 19.35 19.41 19.03 19.26 157326 19.26 down down correct
JRSH.US Jerash Holdings (US) Inc 20230801 0 3.86 3.89 3.83 3.89 3728 3.8329 up down incorrect
JRVR.US James River Group Holdings Ltd 20230801 0 18.47 18.49 18 18.42 151500 18.42 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20230801 0 19.3 19.3 18.93 18.93 10600 18.93 down down correct
JSPR.US Jasper Therapeutics Inc 20230801 0 1.49 1.55 1.47 1.53 147900 1.53 up up correct
JSPRW.US Jasper Therapeutics Inc 20230801 0 0.1 0.1 0.1 0.1 1210 0.1
JUPW.US Jupiter Wellness Inc 20230801 0 0.69 0.81 0.69 0.779 2167100 0.779 up up correct
JUPWW.US Jupiter Wellness Inc 20230801 0 0.0896 0.13 0.0885 0.12 8517 0.12 up down incorrect
JVA.US Coffee Holding Co. Inc 20230801 0 1.47 1.49 1.46 1.48 5000 1.48 up up correct
JWEL.US Jowell Global Ltd 20230801 0 0.214 0.22 0.208 0.218 38200 0.218 up down incorrect
JYNT.US The Joint Corp 20230801 0 13.42 13.58 13.345 13.38 35700 13.38 down down correct
JZXN.US Jiuzi Holdings Inc 20230801 0 1.49 1.5 1.445 1.46 34800 1.46 down up incorrect
KALA.US Kala Pharmaceuticals Inc 20230801 0 14.94 15.14 14.67 14.97 18500 14.97 up up correct
KALU.US Kaiser Aluminum Corporation 20230801 0 80.18 82 79.6 81.8 67100 81.8 up up correct
KALV.US KalVista Pharmaceuticals Inc 20230801 0 10.33 10.76 10 10.66 236800 10.66 up up correct
KARO.US Karooooo Ltd 20230801 0 24.65 25.25 24.39 24.75 5533 24.75 up down incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20230801 0 0.62 0.64 0.58 0.591 75900 0.591 down down correct
KBNT.US Kubient Inc 20230801 0 0.56 0.591 0.476 0.476 29100 0.476 down down correct
KC.US Kingsoft Cloud Holdings Limited 20230801 0 6.85 6.91 6.62 6.725 1159500 6.725 down down correct
KDNY.US Chinook Therapeutics Inc 20230801 0 40.31 40.47 40.26 40.29 10218400 40.29 down down correct
KDP.US Keurig Dr Pepper Inc 20230801 0 34.15 34.17 33.73 34.13 15290200 34.13 down down correct
KE.US Kimball Electronics Inc 20230801 0 28.98 30.19 28.88 30.15 122000 30.15 up up correct
KELYA.US Kelly Services Inc 20230801 0 18.21 18.225 17.83 17.99 91869 17.9149 down down correct
KELYB.US Kelly Services Inc 20230801 0 17.8 17.8 17.8 17.8 67 17.7234
KEQU.US Kewaunee Scientific Corporation 20230801 0 15 15.05 15 15.05 2200 15.05 up down incorrect
KERN.US Akerna Corp 20230801 0 0.551 0.569 0.5 0.535 100300 0.535 down down correct
KERNW.US Akerna Corp 20230801 0 0.0397 0.05 0.0397 0.04 40522 0.04 up up correct
KFFB.US Kentucky First Federal Bancorp 20230801 0 6.13 6.32 6.13 6.21 2000 6.21 up up correct
KFRC.US Kforce Inc 20230801 0 53.75 61.88 53.75 59.53 526600 59.53 up down incorrect
KHC.US The Kraft Heinz Company 20230801 0 36.25 36.36 35.55 35.88 9709800 35.88 down down correct
KIDS.US OrthoPediatrics Corp 20230801 0 42.07 42.07 37.035 39.735 295200 39.735 down down correct
KINS.US Kingstone Companies Inc 20230801 0 1.12 1.1412 1.08 1.1412 6019 1.1412 up up correct
KIRK.US Kirkland's Inc 20230801 0 3.12 3.57 3.04 3.53 319500 3.53 up up correct
KLAC.US KLA Corporation 20230801 0 513.97 517.2955 510.36 514.28 859853 512.8842 up up correct
KLDO.US Kaleido Biosciences Inc 20230801 0 0.0001 0.0001 0.0001 0.0001 283 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20230801 0 59.3 59.99 59.01 59.98 262023 59.98 up up correct
KLTR.US Kaltura Inc. Common Stock 20230801 0 2.02 2.02 1.94 1.98 297500 1.98 down down correct
KLXE.US KLX Energy Services Holdings Inc 20230801 0 11.57 11.62 11.27 11.55 143000 11.55 down down correct
KMDA.US Kamada Ltd 20230801 0 5.02 5.14 5 5.03 24500 5.03 up up correct
KNDI.US Kandi Technologies Group Inc 20230801 0 3.67 3.68 3.56 3.6 65900 3.6 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20230801 0 18.95 19.17 18.665 18.9 512800 18.9 down down correct
KNSL.US Kinsale Capital Group Inc 20230801 0 372 375.76 371.39 373.5 115926 373.5 up up correct
KNTE.US Kinnate Biopharma Inc 20230801 0 2.95 2.95 2.62 2.69 279300 2.69 down down correct
KOD.US Kodiak Sciences Inc 20230801 0 2.97 3.14 2.95 3 720300 3 up up correct
KOPN.US Kopin Corporation 20230801 0 1.91 1.97 1.85 1.92 891300 1.92 up up correct
KORE.US WT 20230801 0 0.0788 0.1327 0.0773 0.1157 8513 0.1157 up up correct
KOSS.US Koss Corporation 20230801 0 4.2 4.23 4.07 4.23 46502 4.23 up up correct
KPLT.US Katapult Holdings Inc 20230801 0 17.32 17.53 16.03 16.5 36304 16.5 down up incorrect
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20230801 0 0.0336 0.0385 0.0228 0.0385 21106 0.0385 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20230801 0 0.601 0.601 0.58 0.595 61900 0.595 down down correct
KPTI.US Karyopharm Therapeutics Inc 20230801 0 1.72 1.81 1.68 1.8 1305900 1.8 up up correct
KRBP.US Kiromic BioPharma Inc 20230801 0 2.48 2.66 2.19 2.29 102200 2.29 down down correct
KRKR.US 36Kr Holdings Inc 20230801 0 0.92 0.93 0.915 0.93 31200 0.93 up up correct
KRMD.US Repro Med Systems Inc 20230801 0 2.61 2.61 2.47 2.545 39900 2.545 down down correct
KRNL.US Kernel Group Holdings Inc 20230801 0 10.5 10.5 10.489 10.49 2600 10.49 down down correct
KRNLU.US Kernel Group Holdings Inc 20230801 0 9.9 9.9 9.9 9.9 300 9.9
KRNT.US Kornit Digital Ltd 20230801 0 31.37 31.67 30.77 31.01 687800 31.01 down up incorrect
KRNY.US Kearny Financial Corp 20230801 0 8.58 8.58 8.37 8.45 219350 8.3418 down up incorrect
KRON.US Kronos Bio Inc 20230801 0 1.9 1.908 1.78 1.79 147833 1.79 down up incorrect
KROS.US Keros Therapeutics Inc 20230801 0 41.68 41.68 40.37 41.11 89600 41.11 down down correct
KRT.US Karat Packaging Inc 20230801 0 20.24 20.29 19.59 19.67 7400 19.2728 down down correct
KRTX.US Karuna Therapeutics Inc 20230801 0 199.02 199.02 194.11 197.13 373000 197.13 down down correct
KRUS.US Kura Sushi USA Inc 20230801 0 98.68 101.18 96.91 97.56 117300 97.56 down down correct
KRYS.US Krystal Biotech Inc 20230801 0 129.1 130.89 128.125 130.22 225100 130.22 up down incorrect
KSPN.US Kaspien Holdings Inc 20230801 0 0.1999 0.1999 0.171 0.1711 1231 0.1711 down down correct
KTCC.US Key Tronic Corporation 20230801 0 5.82 5.99 5.82 5.87 35400 5.87 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20230801 0 15 15.09 14.66 15.06 950800 15.06 up down incorrect
KTRA.US Kintara Therapeutics Inc 20230801 0 4.39 4.57 4.2 4.2 23700 4.2 down down correct
KTTA.US Pasithea Therapeutics Corp. 20230801 0 0.61 0.61 0.58 0.6 423800 0.6 down down correct
KURA.US Kura Oncology Inc 20230801 0 10.42 10.512 10.13 10.34 399400 10.34 down up incorrect
KVHI.US KVH Industries Inc 20230801 0 8.57 8.6 8.48 8.54 37100 8.54 down down correct
KVSA.US Khosla Ventures Acquisition Co 20230801 0 10.745 10.745 10.745 10.745 300 10.745
KXIN.US Kaixin Auto Holdings 20230801 0 0.255 0.265 0.253 0.265 741000 0.265 up up correct
KYMR.US Kymera Therapeutics Inc 20230801 0 21.76 21.92 21.25 21.68 445700 21.68 down down correct
KZIA.US Kazia Therapeutics Limited 20230801 0 1.04 1.09 1.01 1.09 31300 1.09 up up correct
KZR.US Kezar Life Sciences Inc 20230801 0 2.24 2.27 2.17 2.19 232300 2.19 down down correct
LABP.US Landos Biopharma Inc 20230801 0 4.033 4.033 3.835 3.9 10400 3.9 down down correct
LAKE.US Lakeland Industries Inc 20230801 0 15.39 15.58 15.25 15.26 10124 15.2284 down down correct
LAMR.US Lamar Advertising Company (REIT) 20230801 0 98.46 98.94 97.58 98.89 367900 98.89 up up correct
LANC.US Lancaster Colony Corporation 20230801 0 193.22 195.04 191.54 192.32 123439 192.32 down up incorrect
LAND.US Gladstone Land Corporation 20230801 0 16.63 16.85 16.565 16.7 108047 16.6495 up up correct
LANDM.US Gladstone Land Corporation 20230801 0 23.582 23.582 23.55 23.55 600 23.447 down up incorrect
LANDO.US Gladstone Land Corporation 20230801 0 21.06 21.29 21.05 21.29 14500 21.1508 up up correct
LARAX.US LARAX 20230801 0 8.89 8.89 8.89 8.89 0 8.89
LARK.US Landmark Bancorp Inc 20230801 0 21.25 21.25 21.17 21.17 5515 20.9477 down down correct
LASR.US nLIGHT Inc 20230801 0 14.32 14.32 13.84 13.97 404500 13.97 down down correct
LAUR.US Laureate Education Inc 20230801 0 12.79 13 12.32 13 1159200 13 up up correct
LAZR.US Luminar Technologies Inc 20230801 0 7.28 8.01 7.24 7.84 11045000 7.84 up up correct
LAZY.US Lazydays Holdings Inc 20230801 0 13.09 13.135 12.76 13.01 28800 13.01 down down correct
LBAI.US Lakeland Bancorp Inc 20230801 0 15.03 15.24 14.78 15.24 258700 15.0926 up up correct
LBC.US Luther Burbank Corporation 20230801 0 10.2 10.22 10.07 10.17 18900 10.17 down up incorrect
LBPH.US Longboard Pharmaceuticals Inc 20230801 0 7.24 7.36 7.11 7.35 23900 7.35 up up correct
LBRDA.US Liberty Broadband Corporation 20230801 0 88.66 90.32 88.1 89.9 237900 89.9 up up correct
LBRDK.US Liberty Broadband Corporation 20230801 0 88.94 90.62 88.25 89.64 744700 89.64 up up correct
LBRDP.US Liberty Broadband Corporation 20230801 0 23 23 22.92 22.95 4100 22.95 down down correct
LBTYA.US Liberty Global plc 20230801 0 18.57 18.57 18.3 18.46 1103400 18.46 down down correct
LBTYB.US Liberty Global plc 20230801 0 18.68 18.68 18.48 18.48 300 18.48 down down correct
LBTYK.US Liberty Global plc 20230801 0 19.71 19.78 19.5 19.63 1927000 19.63 down down correct
LCA.US Landcadia Holdings IV Inc 20230801 0 10.21 10.21 10.21 10.21 100 10.21
LCAA.US L Catterton Asia Acquisition Corp 20230801 0 10.535 10.55 10.53 10.55 19600 10.55 up up correct
LCAAU.US L Catterton Asia Acquisition Corp 20230801 0 10.64 10.64 10.64 10.64 0 10.64
LCAHU.US Landcadia Holdings IV Inc 20230801 0 10.22 10.22 10.22 10.22 0 10.22
LCAPW.US Lionheart Acquisition Corporation II 20230801 0 0.2325 0.2695 0.2123 0.2695 600 0.2695 up up correct
LCID.US Lucid Group Inc. Common Stock 20230801 0 7.465 7.465 7.16 7.27 37747900 7.27 down down correct
LCNB.US LCNB Corp 20230801 0 17.46 17.63 17.07 17.48 30593 17.48 up up correct
LCRDX.US LCRDX 20230801 0 8.89 8.89 8.89 8.89 0 8.89
LCRUX.US LCRUX 20230801 0 8.89 8.89 8.89 8.89 0 8.89
LCUT.US Lifetime Brands Inc 20230801 0 5.55 5.64 5.49 5.56 32459 5.56 up up correct
LE.US Lands' End Inc 20230801 0 9.29 9.4 8.79 9.36 73500 9.36 up down incorrect
LECO.US Lincoln Electric Holdings Inc 20230801 0 199.83 201.67 199.52 200.14 244000 200.14 up down incorrect
LEDS.US SemiLEDs Corporation 20230801 0 2.48 2.53 2.4 2.41 5000 2.41 down up incorrect
LEE.US Lee Enterprises Incorporated 20230801 0 14.05 14.32 13.77 14.32 1900 14.32 up up correct
LEGH.US Legacy Housing Corporation 20230801 0 23.79 23.79 23.25 23.6 52200 23.6 down down correct
LEGN.US Legend Biotech Corporation 20230801 0 75.52 75.87 74.26 74.62 334800 74.62 down up incorrect
LENDX.US Stone Ridge Alternative Lending Risk Pre 20230801 0 47.98 47.98 47.98 47.98 0 47.98
LESL.US Leslie's Inc 20230801 0 6.28 6.45 6.23 6.4 3709300 6.4 up up correct
LEXX.US Lexaria Bioscience Corp 20230801 0 0.83 0.85 0.8 0.845 57100 0.845 up up correct
LEXXW.US Lexaria Bioscience Corp 20230801 0 0.3 0.3 0.252 0.252 13119 0.252 down down correct
LFMD.US LifeMD Inc 20230801 0 4.71 4.75 4.26 4.45 301200 4.45 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20230801 0 19.262 19.368 19 19.125 1700 19.125 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20230801 0 9.39 9.5 9.295 9.37 514600 9.37 down down correct
LFUS.US Littelfuse Inc 20230801 0 301.95 305.1 300.88 302.01 115214 301.2564 up up correct
LFVN.US LifeVantage Corporation 20230801 0 5 5.17 4.96 5.04 30900 5.04 up up correct
LGHL.US Lion Group Holding Ltd 20230801 0 4 4.03 3.66 3.885 68000 3.885 down up incorrect
LGHLW.US Lion Financial Group Limited 20230801 0 0.0112 0.015 0.0105 0.0134 116239 0.0134 up up correct
LGIH.US LGI Homes Inc 20230801 0 136.46 140.28 133.51 137.72 278600 137.72 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20230801 0 66.8 67.31 65.78 66.7 63600 66.7 down down correct
LGO.US Largo Resources Ltd 20230801 0 4.61 4.64 4.47 4.51 88700 4.51 down down correct
LGSTU.US Semper Paratus Acquisition Corporation Unit 20230801 0 10.8 10.8 10.8 10.8 0 10.8
LGVCU.US LAMF Global Ventures Corp. I Unit 20230801 0 10.36 10.36 10.36 10.36 0 10.36
LGVN.US Longeveron Inc 20230801 0 3.45 3.45 3.3 3.35 11500 3.35 down down correct
LI.US Li Auto Inc 20230801 0 43.39 44.695 42.86 44.37 8432312 44.37 up down incorrect
LIAN.US LianBio American Depositary Shares 20230801 0 2 2.08 1.945 1.98 883100 1.98 down down correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20230801 0 10.9 10.9 10.9 10.9 0 10.9
LIDR.US Aeye Inc 20230801 0 0.39 0.601 0.381 0.56 40094300 0.56 up down incorrect
LIDRW.US AEye Inc 20230801 0 0.04 0.0427 0.035 0.0426 478012 0.0426 up up correct
LIFE.US aTyr Pharma Inc 20230801 0 1.97 2.02 1.927 1.97 246200 1.97
LILA.US Liberty Latin America Ltd 20230801 0 8.32 8.36 8.165 8.33 110400 8.33 up up correct
LILAK.US Liberty Latin America Ltd 20230801 0 8.3 8.305 8.08 8.24 500500 8.24 down down correct
LILM.US Lilium NV 20230801 0 1.355 1.36 1.32 1.35 5103200 1.35 down down correct
LILMW.US Lilium Equity Warrants 20230801 0 0.234 0.278 0.205 0.205 54300 0.205 down down correct
LINC.US Lincoln Educational Services Corporation 20230801 0 7.1 7.29 7.06 7.21 60800 7.21 up down incorrect
LIND.US Lindblad Expeditions Holdings Inc 20230801 0 11.59 11.59 11 11.24 360200 11.24 down up incorrect
LINK.US Interlink Electronics Inc 20230801 0 9.315 9.58 9.01 9.3 29859 9.3 down down correct
LIQT.US LiqTech International Inc 20230801 0 3.86 3.86 3.68 3.83 5400 3.83 down down correct
LITE.US Lumentum Holdings Inc 20230801 0 51.55 51.73 50.825 51.44 1630800 51.44 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20230801 0 2.06 2.09 1.98 1.99 52100 1.99 down up incorrect
LIVE.US Live Ventures Incorporated 20230801 0 26.64 27.48 26.58 26.72 5400 26.72 up up correct
LIVN.US LivaNova PLC 20230801 0 58.24 59.04 57.775 58.56 465400 58.56 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20230801 0 3.43 3.81 3.3 3.44 137300 3.44 up down incorrect
LIXTW.US Lixte Biotechnology Holdings Inc 20230801 0 0.067 0.067 0.067 0.067 0 0.067
LIZI.US Lizhi Inc 20230801 0 0.84 0.87 0.82 0.839 111700 0.839 down down correct
LKCO.US Luokung Technology Corp 20230801 0 1.3 1.35 1.3 1.33 49900 1.33 up up correct
LKFN.US Lakeland Financial Corporation 20230801 0 55.34 55.34 54.2 55.25 58600 55.25 down up incorrect
LKQ.US LKQ Corporation 20230801 0 54.97 55.52 54.83 55.45 1017960 55.1618 up up correct
LMAT.US LeMaitre Vascular Inc 20230801 0 62.74 63.24 61.935 62.82 95600 62.6657 up up correct
LMB.US Limbach Holdings Inc 20230801 0 26.55 27.48 26.51 27.34 136700 27.34 up up correct
LMDX.US LumiraDx Limited Common Shares 20230801 0 0.35 0.41 0.35 0.351 84600 0.351 up up correct
LMDXW.US LumiraDx Limited Warrant 20230801 0 0.029 0.029 0.029 0.029 1093 0.029
LMFA.US LM Funding America Inc 20230801 0 0.693 0.7 0.691 0.699 25100 0.699 up up correct
LMNL.US Liminal BioSciences Inc 20230801 0 8.39 8.39 8.37 8.37 2762 8.37 down down correct
LMNR.US Limoneira Company 20230801 0 15.53 15.94 14.95 15.84 85300 15.84 up up correct
LMPX.US LMP Automotive Holdings Inc 20230801 0 1.34 1.34 1.34 1.34 0 1.34
LNSR.US LENSAR Inc 20230801 0 3.3 3.38 3.27 3.27 5500 3.27 down down correct
LNT.US Alliant Energy Corporation 20230801 0 53.76 54.11 53.22 53.3 1562600 53.3 down down correct
LNTH.US Lantheus Holdings Inc 20230801 0 86.1 87.24 83.43 83.6 737200 83.6 down down correct
LOAN.US Manhattan Bridge Capital Inc 20230801 0 4.93 4.97 4.9 4.9 18700 4.9 down up incorrect
LOB.US Live Oak Bancshares Inc 20230801 0 37.41 37.9 37.1 37.41 243986 37.41
LOCO.US El Pollo Loco Holdings Inc 20230801 0 10.58 10.64 10.295 10.33 763800 10.33 down down correct
LOGI.US Logitech International S.A 20230801 0 68.73 69.1 68.18 68.93 1022200 68.93 up up correct
LOOP.US Loop Industries Inc 20230801 0 3.14 3.27 3.06 3.09 36300 3.09 down down correct
LOPE.US Grand Canyon Education Inc 20230801 0 108.28 109.3 107.91 108.91 134800 108.91 up up correct
LOVE.US The Lovesac Company 20230801 0 29.14 29.6 28.72 28.83 192100 28.83 down down correct
LPCN.US Lipocine Inc 20230801 0 4.77 4.99 4.72 4.98 25300 4.98 up up correct
LPLA.US LPL Financial Holdings Inc 20230801 0 228.98 233.61 228.125 233.13 789971 232.8191 up down incorrect
LPRO.US Open Lending Corporation 20230801 0 11.26 11.345 11.11 11.23 268600 11.23 down down correct
LPSN.US LivePerson Inc 20230801 0 4.74 4.76 4.53 4.61 1046600 4.61 down down correct
LPTH.US LightPath Technologies Inc 20230801 0 1.77 1.85 1.77 1.83 81500 1.83 up up correct
LPTX.US Leap Therapeutics Inc 20230801 0 2.71 2.72 2.3 2.54 1157800 2.54 down down correct
LQDA.US Liquidia Corporation 20230801 0 7.72 7.9 7.62 7.8 343600 7.8 up up correct
LQDT.US Liquidity Services Inc 20230801 0 16.67 16.91 16.59 16.87 58000 16.87 up up correct
LRCX.US Lam Research Corporation 20230801 0 708.85 719.49 708.44 715.9 953682 715.9 up up correct
LRFC.US Logan Ridge Finance Corp 20230801 0 21.15 21.298 21.03 21.07 2200 20.8166 down up incorrect
LRMR.US Larimar Therapeutics Inc 20230801 0 4.21 4.3 3.81 4.07 512900 4.07 down down correct
LSBK.US Lake Shore Bancorp Inc 20230801 0 10.5 10.61 10.21 10.61 3400 10.61 up up correct
LSCC.US Lattice Semiconductor Corporation 20230801 0 89.07 93.47 85.67 92.98 3139300 92.98 up up correct
LSEA.US Landsea Homes Corporation 20230801 0 10.09 11.07 10 10.43 375700 10.43 up up correct
LSEAW.US Landsea Homes Corporation 20230801 0 0.272 0.3099 0.272 0.3 171365 0.3 up up correct
LSTR.US Landstar System Inc 20230801 0 203.4 203.4 198.12 200.86 259036 200.5244 down down correct
LSXMA.US The Liberty SiriusXM Group 20230801 0 31.56 32.57 31.52 32.52 1208900 32.52 up up correct
LSXMB.US The Liberty SiriusXM Group 20230801 0 32.7 32.7 32.7 32.7 1 32.7
LSXMK.US The Liberty SiriusXM Group 20230801 0 31.72 32.67 31.71 32.54 1027100 32.54 up up correct
LTAFX.US Altst Strgs Fd A 20230801 0 4.95 4.95 4.95 4.95 0 4.95
LTBR.US Lightbridge Corporation 20230801 0 6.66 6.66 6.33 6.51 42200 6.51 down down correct
LTCFX.US Alternative Strategies Fund Class C 20230801 0 4.69 4.69 4.69 4.69 0 4.69
LTCH.US Latch Inc 20230801 0 1.79 1.79 1.6 1.68 865300 1.68 down down correct
LTCHW.US Latch Inc 20230801 0 0.1656 0.2095 0.1656 0.185 6046 0.185 up up correct
LTIFX.US LTIFX 20230801 0 5.01 5.01 5.01 5.01 0 5.01
LTRN.US Lantern Pharma Inc 20230801 0 4.66 4.89 4.604 4.89 15300 4.89 up down incorrect
LTRPA.US Liberty TripAdvisor Holdings Inc 20230801 0 0.783 0.81 0.741 0.75 351000 0.75 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20230801 0 37.52 37.52 37.52 37.52 500 37.52
LTRX.US Lantronix Inc 20230801 0 4.51 4.6 4.46 4.56 61800 4.56 up up correct
LTRYW.US Lottery Com 20230801 0 0.0119 0.016 0.0116 0.0138 111077 0.0138 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20230801 0 1.4 1.47 1.4 1.45 26600 1.45 up down incorrect
LULU.US Lululemon Athletica Inc 20230801 0 376.99 382.31 376 381.21 1096100 381.21 up up correct
LUMO.US Lumos Pharma Inc 20230801 0 3.4 3.43 3.25 3.28 10600 3.28 down down correct
LUNA.US Luna Innovations Incorporated 20230801 0 9.03 9.04 8.77 8.88 112200 8.88 down down correct
LUNG.US Pulmonx Corporation 20230801 0 13.81 13.88 13.41 13.81 137900 13.81
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20230801 0 2.47 2.52 2.43 2.51 16400 2.51 up up correct
LVO.US LiveOne Inc 20230801 0 1.93 2.01 1.88 1.94 548100 1.94 up up correct
LVOX.US LiveVox Holding Inc 20230801 0 2.91 2.97 2.81 2.97 31400 2.97 up up correct
LVOXU.US LiveVox Holdings Inc Unit 20230801 0 2.73 2.73 2.73 2.73 0 2.73
LVOXW.US LiveVox Holding Inc 20230801 0 0.3 0.3 0.2925 0.3 40400 0.3
LVTX.US Lava Therapeutics B.V 20230801 0 1.865 1.92 1.83 1.91 25500 1.91 up up correct
LWAY.US Lifeway Foods Inc 20230801 0 6.44 6.68 6.41 6.41 9800 6.41 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20230801 0 6.72 6.74 6.42 6.68 384400 6.68 down down correct
LX.US LexinFintech Holdings Ltd 20230801 0 2.99 2.99 2.83 2.85 408600 2.85 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20230801 0 0.58 0.634 0.549 0.593 112900 0.593 up down incorrect
LXRX.US Lexicon Pharmaceuticals Inc 20230801 0 2 2 1.92 1.94 1085900 1.94 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20230801 0 2.89 2.89 2.74 2.79 610628 2.79 down down correct
LYFT.US Lyft Inc 20230801 0 12.37 12.54 11.75 12.23 18071200 12.23 down down correct
LYRA.US Lyra Therapeutics Inc 20230801 0 3.18 3.37 3.18 3.28 89000 3.28 up up correct
LYTS.US LSI Industries Inc 20230801 0 12.54 12.72 12.42 12.7 118349 12.6587 up down incorrect
LZ.US LegalZoom.com Inc 20230801 0 15.07 15.68 15.01 15.44 1040300 15.44 up up correct
MACA.US Moringa Acquisition Corp 20230801 0 10.64 10.67 10.63 10.64 262100 10.64
MACAU.US Moringa Acquisition Corp 20230801 0 10.68 10.68 10.68 10.68 6 10.68
MACAW.US Moringa Acquisition Corp 20230801 0 0.0218 0.0366 0.0218 0.0366 5833 0.0366 up up correct
MACK.US Merrimack Pharmaceuticals Inc 20230801 0 11.97 12.015 11.76 11.87 142640 11.87 down down correct
MANH.US Manhattan Associates Inc 20230801 0 189.06 191.96 188.83 191.59 261900 191.59 up down incorrect
MAPS.US WM Technology Inc 20230801 0 1.12 1.23 1.07 1.18 445500 1.18 up down incorrect
MAPSW.US WM Technology Inc 20230801 0 0.17 0.17 0.14 0.146 26756 0.146 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20230801 0 11.2 11.333 11.2 11.2 14100 11.2
MAQCU.US Maquia Capital Acquisition Corporation 20230801 0 11.06 11.2 11.06 11.2 4500 11.2 up up correct
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20230801 0 0.03 0.035 0.03 0.0343 1750 0.0343 up up correct
MAR.US Marriott International Inc 20230801 0 199.55 205.94 198.76 204.74 2935297 204.2232 up up correct
MARA.US Marathon Digital Holdings Inc 20230801 0 16.86 16.92 15.86 16.83 31624721 16.83 down down correct
MARK.US Remark Holdings Inc 20230801 0 0.99 1.02 0.92 0.97 447600 0.97 down down correct
MARPS.US Marine Petroleum Trust 20230801 0 5.99 5.99 5.82 5.98 4798 5.98 down down correct
MASI.US Masimo Corporation 20230801 0 121.5 122.96 120.5 121.44 757200 121.44 down down correct
MASS.US 908 Devices Inc 20230801 0 6.96 6.96 6.58 6.62 132500 6.62 down down correct
MAT.US Mattel Inc 20230801 0 21.19 21.44 21.18 21.27 2277500 21.27 up up correct
MATW.US Matthews International Corporation 20230801 0 45.94 46.93 45.14 45.78 137700 45.5483 down up incorrect
MAXN.US Maxeon Solar Technologies Ltd 20230801 0 24.31 24.74 23.768 23.94 777800 23.94 down down correct
MAYS.US J.W. Mays Inc 20230801 0 45.37 45.37 45.37 45.37 200 45.37
MBCN.US Middlefield Banc Corp 20230801 0 29.28 29.44 28.99 29.35 18630 29.35 up up correct
MBIN.US Merchants Bancorp 20230801 0 31.47 31.89 31.09 31.66 44220 31.66 up up correct
MBINN.US Merchants Bancorp 20230801 0 19.41 19.47 19.163 19.32 5800 19.32 down down correct
MBINO.US Merchants Bancorp 20230801 0 21.28 21.424 21.07 21.31 9100 21.31 up up correct
MBINP.US Merchants Bancorp 20230801 0 23.64 24 23.365 24 3700 24 up up correct
MBIO.US Mustang Bio Inc 20230801 0 5.1 5.23 5 5.03 13000 5.03 down down correct
MBNKP.US Medallion Bank 20230801 0 24.49 24.49 24.49 24.49 100 24.49
MBOT.US Microbot Medical Inc 20230801 0 2.44 2.44 2.38 2.43 49600 2.43 down down correct
MBRX.US Moleculin Biotech Inc 20230801 0 0.6372 0.6743 0.632 0.6596 32935 0.6596 up up correct
MBTC.US Nocturne Acquisition Corporation 20230801 0 11.23 11.25 11.23 11.25 10300 11.25 up down incorrect
MBTCR.US Nocturne Acquisition Corporation 20230801 0 0.1718 0.1718 0.1718 0.1718 2 0.1718
MBTCU.US Nocturne Acquisition Corporation 20230801 0 11.2 11.2 11.2 11.2 0 11.2
MBUU.US Malibu Boats Inc 20230801 0 59.72 60.375 59.09 60.31 121800 60.31 up up correct
MBWM.US Mercantile Bank Corporation 20230801 0 34.82 35.29 34.3 35.24 40349 35.24 up up correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20230801 0 10.87 10.87 10.87 10.87 0 10.87
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20230801 0 10.76 10.76 10.76 10.76 0 10.76
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20230801 0 10.6 10.6 10.6 10.6 0 10.6
MCBC.US Macatawa Bank Corporation 20230801 0 9.83 10.1 9.7 9.74 89842 9.6578 down down correct
MCBS.US MetroCity Bankshares Inc 20230801 0 21.4 21.65 21.11 21.65 11500 21.47 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20230801 0 30.66 31.66 30.49 31.5 178000 31.5 up up correct
MCHP.US Microchip Technology Incorporated 20230801 0 92.62 93.71 91.9 93.35 3512384 92.868 up up correct
MCHX.US Marchex Inc 20230801 0 1.99 2 1.98 1.99 2400 1.99
MCRB.US Seres Therapeutics Inc 20230801 0 4.81 4.93 4.67 4.83 1587549 4.83 up up correct
MCRI.US Monarch Casino & Resort Inc 20230801 0 68.51 69.44 68.51 69.15 37500 69.15 up up correct
MDB.US MongoDB Inc 20230801 0 420 424.97 415.41 424.57 732100 424.57 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20230801 0 204.75 205.52 200.43 202.32 208300 202.32 down down correct
MDGS.US Medigus Ltd 20230801 0 4.4 4.46 4.22 4.36 4900 4.36 down down correct
MDIA.US MediaCo Holding Inc 20230801 0 1.015 1.04 1 1.01 44000 1.01 down down correct
MDJH.US MDJM Ltd 20230801 0 1.7 1.7 1.64 1.64 700 1.64 down down correct
MDLZ.US Mondelez International Inc 20230801 0 74.25 74.67 73.92 74.35 5080300 74.35 up up correct
MDNA.US Medicenna Therapeutics Corp 20230801 0 0.495 0.558 0.436 0.459 306500 0.459 down down correct
MDRR.US Medalist Diversified REIT Inc 20230801 0 5.59 5.75 5.58 5.59 3600 5.59
MDRRP.US Medalist Diversified REIT Inc 20230801 0 18.41 18.41 18.41 18.41 0 18.41
MDRX.US Allscripts Healthcare Solutions Inc 20230801 0 13.52 13.52 13.19 13.38 517800 13.38 down up incorrect
MDVL.US Medavail Holdings Inc 20230801 0 14.1 14.5 11.07 11.12 13615 11.12 down down correct
MDWD.US MediWound Ltd 20230801 0 9.4 9.84 9.4 9.6 4700 9.6 up down incorrect
MDWT.US Midwest Holding Inc 20230801 0 26.56 26.66 26.56 26.64 4400 26.64 up up correct
MDXG.US MiMedx Group Inc 20230801 0 8.02 8.2 7.795 7.93 1219479 7.93 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20230801 0 3.701 3.78 3.6 3.63 30100 3.63 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20230801 0 1.9 1.92 1.79 1.82 1687800 1.82 down down correct
MEDP.US Medpace Holdings Inc 20230801 0 252.04 255.99 250.94 255.64 223800 255.64 up up correct
MEDS.US TRxADE HEALTH Inc 20230801 0 7.42 7.44 6.235 6.71 51100 6.71 down down correct
MEIP.US MEI Pharma Inc 20230801 0 7.03 7.54 7.03 7.44 31000 7.44 up down incorrect
MELI.US MercadoLibre Inc 20230801 0 1236.9 1236.9 1202.52 1210.4 381463 1210.4 down down correct
MEOH.US Methanex Corporation 20230801 0 44.44 44.95 44.09 44.48 279900 44.48 up up correct
MERC.US Mercer International Inc 20230801 0 8.85 8.93 8.73 8.76 401500 8.76 down down correct
MESA.US Mesa Air Group Inc 20230801 0 2.24 2.24 2.1 2.21 234000 2.21 down down correct
MESO.US Mesoblast Limited 20230801 0 3.86 4.01 3.71 3.99 1109600 3.99 up up correct
METC.US Ramaco Resources Inc 20230801 0 9.16 9.35 9.11 9.21 207297 9.21 up up correct
METCL.US METCL 20230801 0 25.505 25.54 25.505 25.54 500 25.54 up down incorrect
METX.US Meten EdtechX Education Group Ltd 20230801 0 0.19 0.19 0.19 0.19 4065 3.8
MF.US Missfresh Limited American Depositary Shares 20230801 0 0.52 0.53 0.411 0.421 294400 0.421 down down correct
MFH.US Mercurity Fintech Holding Inc 20230801 0 2 2.03 1.95 1.95 9900 1.95 down down correct
MFIN.US Medallion Financial Corp 20230801 0 9.96 10.138 9.785 10.07 180558 9.9749 up down incorrect
MGEE.US MGE Energy Inc 20230801 0 79.98 80.52 79.09 79.41 82482 79.41 down down correct
MGIC.US Magic Software Enterprises Ltd 20230801 0 12.71 12.83 12.56 12.77 19945 12.77 up up correct
MGNI.US Magnite Inc 20230801 0 15 15.11 14.72 14.84 692400 14.84 down down correct
MGNX.US MacroGenics Inc 20230801 0 4.77 4.97 4.7 4.88 588700 4.88 up up correct
MGPI.US MGP Ingredients Inc 20230801 0 113.22 115.08 112.25 114.19 73065 114.0759 up down incorrect
MGRC.US McGrath RentCorp 20230801 0 96.06 96.75 93.84 95.62 95200 95.62 down up incorrect
MGTA.US Magenta Therapeutics Inc 20230801 0 0.81 0.82 0.8 0.8 402100 0.8 down down correct
MGTX.US MeiraGTx Holdings plc 20230801 0 6.25 6.38 5.925 6.07 73700 6.07 down up incorrect
MGYR.US Magyar Bancorp Inc 20230801 0 11.27 11.29 11.27 11.27 4100 11.24
MHLD.US Maiden Holdings Ltd 20230801 0 1.94 1.96 1.9 1.93 126100 1.93 down up incorrect
MIDD.US The Middleby Corporation 20230801 0 150.71 151.4 147.96 148.79 580009 148.79 down up incorrect
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20230801 0 1.87 1.87 1.44 1.59 265400 1.59 down down correct
MIND.US MIND Technology Inc 20230801 0 0.7 0.73 0.68 0.69 14800 0.69 down down correct
MINDP.US MIND Technology Inc 20230801 0 7.7 7.7 7.46 7.68 800 7.68 down down correct
MINM.US Minim Inc. Common Stock 20230801 0 3.7 3.79 3.56 3.57 25400 3.57 down up incorrect
MIR.US WT 20230801 0 1.42 1.47 1.42 1.47 1855 1.47 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20230801 0 25.82 25.82 24.931 24.97 555100 24.97 down down correct
MIRO.US Miromatrix Medical Inc. Common Stock 20230801 0 1.43 1.43 1.4 1.41 9200 1.41 down down correct
MIST.US Milestone Pharmaceuticals Inc 20230801 0 3.19 3.24 3.04 3.17 97800 3.17 down up incorrect
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20230801 0 10.56 10.56 10.54 10.56 21572 10.56
MITAU.US Coliseum Acquisition Corp. Unit 20230801 0 10.63 10.63 10.63 10.63 0 10.63
MITAW.US Coliseum Acquisition Corp. Warrant 20230801 0 0.15 0.15 0.15 0.15 10327 0.15
MITK.US Mitek Systems Inc 20230801 0 10.22 11.02 10.15 11.01 540500 11.01 up down incorrect
MKSI.US MKS Instruments Inc 20230801 0 108.445 108.61 107.2 107.63 488498 107.377 down up incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20230801 0 1.92 1.92 1.88 1.89 39200 1.89 down down correct
MKTX.US MarketAxess Holdings Inc 20230801 0 268.24 269.33 260.44 262.6 234200 262.6 down down correct
MLAB.US Mesa Laboratories Inc 20230801 0 127.14 129.54 125.96 127.35 32300 127.35 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20230801 0 12.77 13.88 12.65 13.17 6218200 13.17 up up correct
MLKN.US MillerKnoll Inc 20230801 0 19.48 19.99 19.34 19.87 599384 19.87 up up correct
MMAT.US Meta Materials Inc 20230801 0 0.25 0.26 0.23 0.26 7582600 0.26 up up correct
MMLP.US Martin Midstream Partners L.P 20230801 0 2.55 2.6 2.46 2.5 95900 2.495 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20230801 0 3.71 3.71 3.71 3.71 190217 3.71
MMSI.US Merit Medical Systems Inc 20230801 0 74.21 74.48 73.76 74.07 273400 74.07 down up incorrect
MMYT.US MakeMyTrip Limited 20230801 0 31.11 32 30.14 31.6 1365400 31.6 up up correct
MNDO.US MIND C.T.I. Ltd 20230801 0 1.95 1.96 1.94 1.96 13800 1.96 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20230801 0 177.56 180.06 174.01 177.86 496400 177.86 up up correct
MNKD.US MannKind Corporation 20230801 0 4.53 4.63 4.45 4.49 2077800 4.49 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20230801 0 5 5 4.72 4.89 611200 4.89 down down correct
MNOV.US MediciNova Inc 20230801 0 2.3 2.37 2.29 2.34 21500 2.34 up down incorrect
MNPR.US Monopar Therapeutics Inc 20230801 0 0.745 0.75 0.711 0.725 31600 0.725 down down correct
MNRO.US Monro Inc 20230801 0 36.56 37.115 36.035 36.06 334639 35.765 down down correct
MNSB.US MainStreet Bancshares Inc 20230801 0 23.88 24.03 23.58 24.02 8900 23.9197 up up correct
MNSBP.US MainStreet Bancshares Inc 20230801 0 23.384 23.384 23.384 23.384 200 23.384
MNST.US Monster Beverage Corporation 20230801 0 57.6 57.96 57.44 57.71 3030800 57.71 up up correct
MNTK.US Montauk Renewables Inc 20230801 0 8.7 9.03 8.53 8.61 171400 8.61 down down correct
MNTS.US Momentus Inc 20230801 0 0.435 0.4433 0.4 0.407 9754 20.35 down down correct
MNTSW.US Momentus Inc 20230801 0 0.025 0.025 0.025 0.025 12 0.025
MNTX.US Manitex International Inc 20230801 0 5.01 5.01 4.49 4.81 29500 4.81 down down correct
MODV.US ModivCare Inc 20230801 0 42.64 43.05 36.87 37.41 237100 37.41 down down correct
MOFG.US MidWestOne Financial Group Inc 20230801 0 24.45 25.41 23.4 23.65 32100 23.65 down up incorrect
MOGO.US Mogo Inc 20230801 0 0.7305 0.732 0.7001 0.7111 44308 2.1333 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20230801 0 5.985 5.985 5.985 5.985 100 5.985
MOMO.US Momo Inc 20230801 0 10.54 10.77 10.41 10.64 697000 10.64 up up correct
MOR.US MorphoSys AG 20230801 0 7.34 7.69 7.32 7.69 181000 7.69 up up correct
MORF.US Morphic Holding Inc 20230801 0 56.29 58.14 55.03 57.85 323500 57.85 up up correct
MORN.US Morningstar Inc 20230801 0 230 232.92 227.71 227.9 146000 227.9 down down correct
MOTS.US Motus GI Holdings Inc 20230801 0 0.608 0.64 0.6 0.626 65300 0.626 up up correct
MOVE.US Movano Inc 20230801 0 1.41 1.48 1.4 1.4 25200 1.4 down down correct
MOXC.US Moxian Inc 20230801 0 1.07 1.203 1.07 1.17 83400 1.17 up up correct
MPAA.US Motorcar Parts of America Inc 20230801 0 8.97 9.37 8.73 9.32 105600 9.32 up down incorrect
MPB.US Mid Penn Bancorp Inc 20230801 0 23.65 23.88 23.35 23.59 47473 23.3897 down up incorrect
MPRAU.US Mercato Partners Acquisition Corporation Unit 20230801 0 10.58 10.58 10.58 10.58 0 10.58
MPWR.US Monolithic Power Systems Inc 20230801 0 512.01 555.17 500 550.29 1557100 550.29 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20230801 0 5.52 5.62 5.47 5.59 2403900 5.59 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20230801 0 1.74 1.94 1.74 1.86 129700 1.86 up up correct
MRAM.US Everspin Technologies Inc 20230801 0 9.59 9.6 9.395 9.52 50000 9.52 down down correct
MRBK.US Meridian Corporation 20230801 0 11.9 12.6 11.8 12.39 24371 12.2656 up up correct
MRCC.US Monroe Capital Corporation 20230801 0 8.75 8.82 8.46 8.56 50600 8.56 down down correct
MRCY.US Mercury Systems Inc 20230801 0 37.73 38.1 37.54 37.94 324500 37.94 up down incorrect
MREO.US Mereo BioPharma Group plc 20230801 0 1.33 1.35 1.28 1.35 571600 1.35 up up correct
MRIN.US Marin Software Incorporated 20230801 0 0.68 0.71 0.68 0.71 61300 0.71 up up correct
MRKR.US Marker Therapeutics Inc 20230801 0 5.28 5.95 5.09 5.51 262200 5.51 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20230801 0 6.63 6.63 6.63 6.63 700 6.63
MRNA.US Moderna Inc 20230801 0 117 117.046 113.77 113.94 4860200 113.94 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20230801 0 10.68 11.01 10.63 10.89 560800 10.89 up up correct
MRSN.US Mersana Therapeutics Inc 20230801 0 1.22 1.22 1.11 1.17 6746600 1.17 down down correct
MRTN.US Marten Transport Ltd 20230801 0 22.58 22.58 21.88 22.18 217479 22.18 down down correct
MRTX.US Mirati Therapeutics Inc 20230801 0 30 30.34 29.19 30.02 1717600 30.02 up up correct
MRUS.US Merus N.V 20230801 0 26.12 26.51 25.86 26.28 150100 26.28 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20230801 0 11.27 11.6 10.8 11.03 4569400 11.03 down down correct
MRVL.US Marvell Technology Inc 20230801 0 64.87 66.29 64.23 65.93 6941300 65.93 up up correct
MS.US PO 20230801 0 18.83 18.832 18.63 18.72 96104 18.72 down down correct
MSBI.US Midland States Bancorp Inc 20230801 0 23.27 23.57 23.19 23.46 60148 23.1608 up up correct
MSEX.US Middlesex Water Company 20230801 0 80.39 80.82 79.815 80.21 55621 79.8988 down down correct
MSFIX.US The Multi 20230801 0 10.62 10.62 10.62 10.62 0 10.62
MSFT.US Microsoft Corporation 20230801 0 335.19 338.54 333.7 336.34 18381250 335.6294 up down incorrect
MSGM.US Motorsport Games Inc 20230801 0 3.75 8.71 3.7 6.6 16375100 6.6 up up correct
MSTR.US MicroStrategy Incorporated 20230801 0 430 438 420.88 434.98 664400 434.98 up up correct
MSVB.US Mid 20230801 0 12.79 12.79 12.79 12.79 3 12.7191
MTAC.US MedTech Acquisition Corporation 20230801 0 9.975 11.2 9.975 10.265 9400 10.265 up up correct
MTACU.US MedTech Acquisition Corporation 20230801 0 11.43 11.43 11.43 11.43 100 11.43
MTACW.US MedTech Acquisition Corporation 20230801 0 0.149 0.15 0.108 0.108 22700 0.108 down down correct
MTC.US Mmtec Inc 20230801 0 0.795 0.839 0.795 0.828 34600 0.828 up down incorrect
MTCH.US Match Group Inc 20230801 0 45.66 46.65 45.59 46.15 5832400 46.15 up up correct
MTEM.US Molecular Templates Inc 20230801 0 0.62 0.63 0.5805 0.592 22051 8.88 down down correct
MTEX.US Mannatech Incorporated 20230801 0 11.725 11.725 11.725 11.725 289 11.725
MTLS.US Materialise NV 20230801 0 7.93 7.96 7.75 7.87 192000 7.87 down down correct
MTRX.US Matrix Service Company 20230801 0 6.26 6.44 6.15 6.38 63900 6.38 up up correct
MTRY.US Monterey Bio Acquisition Corporation Common Stock 20230801 0 11.65 11.65 11.65 11.65 300 11.65
MTRYU.US Monterey Bio Acquisition Corporation Unit 20230801 0 10.95 10.95 10.95 10.95 0 10.95
MTRYW.US Monterey Bio Acquisition Corporation Warrant 20230801 0 0.023 0.028 0.023 0.028 5800 0.028 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20230801 0 69.38 70.28 68.98 69.48 483400 69.48 up up correct
MTTR.US Matterport Inc 20230801 0 3.37 3.5 3.284 3.48 1990700 3.48 up up correct
MU.US Micron Technology Inc 20230801 0 71 71.08 69.89 70.76 13141100 70.76 down down correct
MULN.US Mullen Automotive Inc 20230801 0 0.1267 0.1292 0.1224 0.1292 12964378 1.1628 up up correct
MVBF.US MVB Financial Corp 20230801 0 25.69 26.1 25.47 26 25080 26 up up correct
MVIS.US MicroVision Inc 20230801 0 4.01 4.04 3.72 3.75 2630800 3.75 down down correct
MVST.US Microvast Holdings Inc 20230801 0 2.87 2.91 2.75 2.81 5726700 2.81 down up incorrect
MVSTW.US Microvast Holdings Inc 20230801 0 0.3707 0.395 0.36 0.395 50567 0.395 up up correct
MXCT.US MaxCyte Inc. 20230801 0 4.55 4.555 4.44 4.5 466400 4.5 down down correct
MYFW.US First Western Financial Inc 20230801 0 20.76 20.93 20.47 20.69 13400 20.69 down down correct
MYGN.US Myriad Genetics Inc 20230801 0 22.31 22.47 21.59 21.77 338500 21.77 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20230801 0 1.42 1.72 1.38 1.67 1822200 1.67 up up correct
MYNA.US Mynaric AG American Depository Shares 20230801 0 6.3 6.3 6.02 6.1 2400 6.1 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20230801 0 4.3 4.39 4.05 4.09 27500 4.09 down down correct
MYPS.US Playstudios Inc 20230801 0 4.93 5.005 4.9 4.96 373600 4.96 up up correct
MYPSW.US MYPSW 20230801 0 0.71 0.71 0.71 0.71 0 0.71
MYRG.US MYR Group Inc 20230801 0 141.93 145.54 141.31 144.74 93500 144.74 up up correct
MYSZ.US My Size Inc 20230801 0 1.08 1.13 1.044 1.095 31300 1.095 up up correct
NAII.US Natural Alternatives International Inc 20230801 0 7.27 7.62 7.26 7.45 9300 7.45 up up correct
NAOV.US NanoVibronix Inc 20230801 0 3.09 3.12 2.91 2.98 8000 2.98 down down correct
NARI.US Inari Medical Inc 20230801 0 56.7 57.38 55.34 56.59 719200 56.59 down down correct
NATH.US Nathan's Famous Inc 20230801 0 80.14 80.21 79.62 79.98 4095 79.4373 down down correct
NATI.US National Instruments Corporation 20230801 0 58.85 59.025 58.85 58.91 1255322 58.6311 up up correct
NATR.US Nature's Sunshine Products Inc 20230801 0 13.85 13.92 13.61 13.76 13500 13.76 down down correct
NAUT.US Nautilus Biotechnology Inc 20230801 0 3.27 3.48 3.04 3.15 79000 3.15 down down correct
NAVI.US Navient Corporation 20230801 0 18.82 18.98 18.575 18.87 1006352 18.87 up up correct
NBIX.US Neurocrine Biosciences Inc 20230801 0 102.5 104.5 99.98 103.44 1322600 103.44 up up correct
NBN.US Northeast Bank 20230801 0 47.68 47.68 46.93 47.58 10356 47.5701 down down correct
NBRV.US Nabriva Therapeutics plc 20230801 0 1.29 1.35 0.37 0.95 107050 0.95 down down correct
NBSE.US NeuBase Therapeutics Inc 20230801 0 1.4 1.4808 1.27 1.3 68232 1.3 down down correct
NBST.US Newbury Street Acquisition Corporation 20230801 0 10.59 10.59 10.59 10.59 100 10.59
NBSTU.US Newbury Street Acquisition Corporation 20230801 0 10.65 10.65 10.65 10.65 0 10.65
NBSTW.US Newbury Street Acquisition Corporation 20230801 0 0.175 0.175 0.175 0.175 2885 0.175
NBTB.US NBT Bancorp Inc 20230801 0 37.24 37.54 36.16 37.5 201202 37.5 up up correct
NBTX.US Nanobiotix S.A 20230801 0 7.74 7.78 7.43 7.43 40800 7.43 down up incorrect
NCACU.US Newcourt Acquisition Corp Unit 20230801 0 11.01 11.01 11.01 11.01 0 11.01
NCMI.US National CineMedia Inc 20230801 0 0.33 0.37 0.3252 0.37 68586 3.7 up up correct
NCNA.US NuCana plc 20230801 0 0.76 0.82 0.75 0.75 34000 0.75 down down correct
NCNO.US nCino Inc 20230801 0 32.01 32.44 31.74 32.19 181800 32.19 up up correct
NCSM.US NCS Multistage Holdings Inc 20230801 0 18.97 18.99 16.52 16.625 28900 16.625 down down correct
NCTY.US The9 Limited 20230801 0 0.94 0.98 0.94 0.98 171800 0.98 up up correct
NDAQ.US Nasdaq Inc 20230801 0 50.31 50.46 50.08 50.24 2065400 50.24 down down correct
NDLS.US Noodles & Company 20230801 0 3.64 3.64 3.43 3.45 280747 3.45 down down correct
NDRA.US ENDRA Life Sciences Inc 20230801 0 1.22 1.25 1.21 1.23 8200 1.23 up up correct
NDSN.US Nordson Corporation 20230801 0 250.25 253.3955 249.401 250.66 192720 249.9264 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20230801 0 16.16 16.19 15.91 16.06 57600 16.06 down down correct
NEE.US PQ 20230801 0 49 49.45 48.71 48.71 22922 48.71 down down correct
NEGG.US Newegg Commerce Inc 20230801 0 1.49 1.5 1.36 1.36 877000 1.36 down down correct
NEO.US NeoGenomics Inc 20230801 0 17.09 17.58 16.78 17.54 657800 17.54 up up correct
NEOG.US Neogen Corporation 20230801 0 22.94 22.94 22.03 22.58 1693600 22.58 down down correct
NEON.US Neonode Inc 20230801 0 4.25 4.25 4 4.07 70600 4.07 down down correct
NEPH.US Nephros Inc 20230801 0 1.46 1.46 1.4 1.42 1500 1.42 down down correct
NEPT.US Neptune Wellness Solutions Inc 20230801 0 0.13 0.13 0.12 0.12 868600 0.12 down down correct
NERV.US Minerva Neurosciences Inc 20230801 0 9.25 10.44 8.911 10.38 91500 10.38 up down incorrect
NESR.US National Energy Services Reunited Corp 20230801 0 3.21 3.45 3.21 3.26 3811 3.26 up up correct
NEWT.US Newtek Business Services Corp 20230801 0 17.76 18.06 17.5 17.95 149400 17.95 up down incorrect
NEXI.US NexImmune Inc 20230801 0 0.304 0.31 0.286 0.297 50600 0.297 down down correct
NEXT.US NextDecade Corporation 20230801 0 5.51 5.555 5.355 5.5 1233500 5.5 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20230801 0 12.16 12.21 11.86 12.05 113021 11.9206 down up incorrect
NFE.US New Fortress Energy Inc 20230801 0 28.18 28.58 27.825 28.55 902200 28.55 up up correct
NFLX.US Netflix Inc 20230801 0 437.37 445.25 431.4 438.62 5711500 438.62 up up correct
NFYS.US UN 20230801 0 10.43 10.43 10.43 10.43 0 10.43
NGM.US NGM Biopharmaceuticals Inc 20230801 0 2.36 2.39 2.24 2.27 155100 2.27 down up incorrect
NGMS.US NeoGames S.A 20230801 0 27.14 27.26 27.11 27.13 68300 27.13 down down correct
NHTC.US Natural Health Trends Corp 20230801 0 5.84 5.8634 5.67 5.72 9973 5.5157 down up incorrect
NICE.US NICE Ltd 20230801 0 217.7 218.27 215.53 216.3 269900 216.3 down down correct
NICHX.US NICHX 20230801 0 29.18 29.18 29.18 29.18 0 29.18
NICK.US Nicholas Financial Inc 20230801 0 4.9 5 4.9 5 1400 5 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20230801 0 3.52 3.59 3.51 3.53 11400 3.53 up up correct
NIU.US Niu Technologies 20230801 0 4.3 4.3 4.12 4.15 391100 4.15 down down correct
NKLA.US Nikola Corporation 20230801 0 3.225 3.28 2.95 3.12 211836500 3.12 down down correct
NKSH.US National Bankshares Inc 20230801 0 29.83 30.005 29.51 29.57 15193 29.57 down down correct
NKTR.US Nektar Therapeutics 20230801 0 0.55 0.55 0.51 0.52 1785000 0.52 down down correct
NKTX.US Nkarta Inc 20230801 0 2.3 2.52 2.26 2.26 692900 2.26 down down correct
NLSP.US NLS Pharmaceutics AG 20230801 0 0.97 0.97 0.8739 0.9056 48996 0.9056 down down correct
NLSPW.US NLS Pharmaceutics AG 20230801 0 0.0574 0.075 0.038 0.075 29052 0.075 up up correct
NLTX.US Neoleukin Therapeutics Inc 20230801 0 0.68 0.7 0.675 0.68 56300 0.68
NMFC.US New Mountain Finance Corporation 20230801 0 12.75 12.75 12.65 12.71 311200 12.71 down down correct
NMIH.US NMI Holdings Inc 20230801 0 26.69 27.12 26.57 26.97 526600 26.97 up up correct
NMRD.US Nemaura Medical Inc 20230801 0 0.91 0.945 0.873 0.9 15900 0.9 down down correct
NMRK.US Newmark Group Inc 20230801 0 6.89 6.965 6.59 6.95 868987 6.9212 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20230801 0 1.06 1.07 1.02 1.06 138400 1.06
NMTR.US 9 Meters Biopharma Inc 20230801 0 0.0237 0.025 0.0202 0.0227 482713 0.0227 down down correct
NNBR.US NN Inc 20230801 0 3 3.23 2.92 3.15 136100 3.15 up up correct
NNDM.US Nano Dimension Ltd 20230801 0 3.07 3.17 3.05 3.11 3291700 3.11 up up correct
NNOX.US Nano 20230801 0 12.3 12.38 11.98 12.1 867100 12.1 down down correct
NODK.US NI Holdings Inc 20230801 0 13.85 13.933 13.8 13.83 6100 13.83 down up incorrect
NOTV.US Inotiv Inc 20230801 0 7.17 7.26 7.07 7.09 179500 7.09 down down correct
NOVN.US Novan Inc 20230801 0 0.072 0.082 0.072 0.075 251622 0.075 up up correct
NOVT.US Novanta Inc 20230801 0 175.41 176.73 173.67 176.38 85100 176.38 up up correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20230801 0 11.1 11.1 11 11.05 36000 11.05 down down correct
NOVVU.US Nova Vision Acquisition Corp. Unit 20230801 0 10.96 10.96 10.96 10.96 0 10.96
NPABU.US New Providence Acquisition Corp. II Unit 20230801 0 10.5 10.5 10.5 10.5 32 10.5
NPCE.US NeuroPace Inc 20230801 0 4.15 4.26 4.12 4.15 1800 4.15
NRAC.US Noble Rock Acquisition Corporation 20230801 0 10.63 10.65 10.63 10.65 1600 10.65 up down incorrect
NRACU.US Noble Rock Acquisition Corporation 20230801 0 10.6 10.6 10.6 10.6 0 10.6
NRACW.US Noble Rock Acquisition Corporation 20230801 0 0.034 0.04 0.03 0.04 103273 0.04 up up correct
NRBO.US NeuroBo Pharmaceuticals Inc 20230801 0 0.51 0.515 0.485 0.496 140000 0.496 down down correct
NRC.US National Research Corporation 20230801 0 43.14 43.255 42.392 42.86 23500 42.86 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20230801 0 10.79 10.827 10.29 10.62 805000 10.62 down down correct
NRIM.US Northrim BanCorp Inc 20230801 0 47.365 47.96 47.085 47.74 31615 47.74 up up correct
NRIX.US Nurix Therapeutics Inc 20230801 0 9.63 9.63 9.3 9.5 197000 9.5 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20230801 0 18.98 18.98 18.98 18.98 0 18.98
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20230801 0 19.2 19.2 19.2 19.2 0 19.2
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20230801 0 19.22 19.22 19.22 19.22 0 19.22
NRXP.US NRx Pharmaceuticals Inc 20230801 0 0.4 0.4 0.378 0.399 211800 0.399 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20230801 0 0.16 0.1725 0.15 0.15 6746 0.15 down down correct
NSIT.US Insight Enterprises Inc 20230801 0 146.02 147.15 146.02 146.38 130900 146.38 up up correct
NSPR.US InspireMD Inc 20230801 0 3.25 3.4 3.24 3.34 12400 3.34 up up correct
NSSC.US Napco Security Technologies Inc 20230801 0 37.22 37.34 36.69 37.34 168514 37.34 up up correct
NSTG.US NanoString Technologies Inc 20230801 0 4.66 4.66 4.27 4.31 999942 4.31 down down correct
NSYS.US Nortech Systems Incorporated 20230801 0 9.68 9.87 9.43 9.61 11600 9.61 down down correct
NTAP.US NetApp Inc 20230801 0 77.5 79.09 77.41 78.87 1625300 78.87 up up correct
NTCT.US NetScout Systems Inc 20230801 0 27.86 28.35 27.58 28.31 394000 28.31 up up correct
NTES.US NetEase Inc 20230801 0 108.63 110.8 108.18 109.67 644036 109.67 up up correct
NTGR.US NETGEAR Inc 20230801 0 13.64 14.4 13.64 14.17 518700 14.17 up up correct
NTIC.US Northern Technologies International Corporation 20230801 0 12.34 12.88 12.34 12.65 44800 12.65 up up correct
NTLA.US Intellia Therapeutics Inc 20230801 0 41.49 41.55 40.36 40.96 715200 40.96 down down correct
NTNX.US Nutanix Inc 20230801 0 29.99 30.27 29.85 30.21 1173800 30.21 up up correct
NTRA.US Natera Inc 20230801 0 45.03 45.67 44.55 45.36 898100 45.36 up up correct
NTRB.US Nutriband Inc. Common Stock 20230801 0 4 4.01 3.72 3.92 27600 3.92 down down correct
NTRBW.US Nutriband Inc. Warrant 20230801 0 1.26 1.26 1.26 1.26 100 1.26
NTRS.US Northern Trust Corporation 20230801 0 79.46 80.38 79 80.22 1038400 80.22 up up correct
NTRSO.US Northern Trust Corporation 20230801 0 22.17 22.35 21.76 21.9 17400 21.9 down down correct
NTWK.US NetSol Technologies Inc 20230801 0 2.3 2.3 2.27 2.3 8800 2.3
NURO.US NeuroMetrix Inc 20230801 0 0.89 0.92 0.86 0.89 78900 0.89
NUVA.US NuVasive Inc 20230801 0 41.05 41.73 40.77 40.84 912200 40.84 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20230801 0 49.61 50.585 48.57 49.04 561800 49.04 down down correct
NUWE.US Nuwellis Inc 20230801 0 2.5152 2.5542 2.4201 2.46 18545 2.46 down down correct
NUZE.US NuZee Inc 20230801 0 8.4 8.4 8.4 8.4 100 8.4
NVAX.US Novavax Inc 20230801 0 9.14 9.285 8.64 8.75 4145221 8.75 down down correct
NVCR.US NovoCure Limited 20230801 0 32.41 33.3 31.78 32.65 1258800 32.65 up up correct
NVDA.US NVIDIA Corporation 20230801 0 464.595 469 460.27 465.07 23927600 465.07 up up correct
NVEC.US NVE Corporation 20230801 0 79.21 83.22 79.21 82.25 44300 82.25 up up correct
NVEE.US NV5 Global Inc 20230801 0 109.32 110.33 108.69 109.2 55900 109.2 down up incorrect
NVEI.US Nuvei Corporation Subordinate Voting Shares 20230801 0 33.51 33.6 32.61 32.8 252100 32.6075 down down correct
NVFY.US Nova LifeStyle Inc 20230801 0 2.08 2.58 2.05 2.32 81600 2.32 up down incorrect
NVIV.US InVivo Therapeutics Holdings Corp 20230801 0 1.39 1.4 1.38 1.39 16200 1.39
NVMI.US Nova Measuring Instruments Ltd 20230801 0 123.47 126.48 123.28 126.37 152700 126.37 up up correct
NVNO.US enVVeno Medical Corp 20230801 0 5.03 5.18 4.8 5.18 34700 5.18 up up correct
NVOS.US Novo Integrated Sciences Inc 20230801 0 0.107 0.113 0.104 0.109 3545500 0.109 up down incorrect
NVTS.US Navitas Semiconductor Corporation Common Stock 20230801 0 10.41 10.9 10.4 10.83 1238000 10.83 up down incorrect
NVVE.US Nuvve Holding Corp 20230801 0 0.64 0.651 0.602 0.631 176000 0.631 down down correct
NVVEW.US Nuvve Holding Corp 20230801 0 0.08 0.104 0.08 0.104 36089 0.104 up up correct
NWBI.US Northwest Bancshares Inc 20230801 0 12.45 12.45 12.08 12.19 564700 11.99 down down correct
NWE.US NorthWestern Corporation 20230801 0 56.45 56.64 55.89 55.99 269300 55.99 down down correct
NWFL.US Norwood Financial Corp 20230801 0 32.25 33.16 31.72 32.98 26900 32.98 up up correct
NWL.US Newell Brands Inc 20230801 0 11.07 11.145 10.64 10.79 6127821 10.79 down up incorrect
NWLI.US National Western Life Group Inc 20230801 0 423 429.24 418.46 429.24 20000 429.24 up up correct
NWPX.US Northwest Pipe Company 20230801 0 32.46 32.85 31.68 32.78 23300 32.78 up up correct
NWS.US News Corporation 20230801 0 20.08 20.265 19.83 20.12 858298 20.12 up down incorrect
NWSA.US News Corporation 20230801 0 19.68 19.95 19.52 19.81 2204300 19.81 up up correct
NXGN.US NextGen Healthcare Inc 20230801 0 16.66 16.68 16.5 16.64 308900 16.64 down down correct
NXPI.US NXP Semiconductors N.V 20230801 0 221.41 224.32 221 223.48 1308968 223.48 up up correct
NXST.US Nexstar Media Group Inc 20230801 0 185.99 186.625 181.835 182.19 245195 180.7983 down down correct
NXTC.US NextCure Inc 20230801 0 1.765 1.78 1.7 1.7 13600 1.7 down down correct
NXTP.US Nextplay Technologies Inc 20230801 0 1.32 1.35 1.26 1.32 82500 1.32
NYMT.US New York Mortgage Trust Inc 20230801 0 10.15 10.15 10 10.07 471700 10.07 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20230801 0 18.9 18.92 18.89 18.89 700 18.89 down up incorrect
NYMTM.US New York Mortgage Trust Inc 20230801 0 22.15 22.25 22.15 22.2 4500 22.2 up up correct
NYMTN.US New York Mortgage Trust Inc 20230801 0 21.26 21.26 21.103 21.25 4300 21.25 down down correct
NYMX.US Nymox Pharmaceutical Corporation 20230801 0 0.9351 1 0.88 0.97 76464 0.97 up down incorrect
NYXH.US Nyxoah SA Ordinary Shares 20230801 0 8.085 8.26 7.915 8.26 2400 8.26 up up correct
OB.US Outbrain Inc 20230801 0 5.3 5.41 5.09 5.16 172100 5.16 down up incorrect
OBLG.US Oblong Inc 20230801 0 1.29 1.3 1.25 1.25 94300 1.25 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20230801 0 45.22 45.58 44.37 44.59 18300 44.59 down down correct
OCAX.US OCA Acquisition Corp 20230801 0 10.55 10.55 10.55 10.55 0 10.55
OCAXU.US OCA Acquisition Corp 20230801 0 10.55 10.55 10.55 10.55 0 10.55
OCAXW.US OCA Acquisition Corp 20230801 0 0.044 0.046 0.043 0.043 6500 0.043 down down correct
OCC.US Optical Cable Corporation 20230801 0 3.69 3.82 3.66 3.82 5300 3.82 up up correct
OCCI.US OFS Credit Company Inc 20230801 0 8.12 8.16 7.97 8.02 378500 8.02 down down correct
OCCIO.US OFS Credit Company Inc 20230801 0 23.552 23.552 23.552 23.552 400 23.4215
OCFC.US OceanFirst Financial Corp 20230801 0 18.58 18.58 18.11 18.33 182600 18.1346 down up incorrect
OCFCP.US OceanFirst Financial Corp 20230801 0 23.68 23.75 23.35 23.7 6600 23.7 up up correct
OCG.US Oriental Culture Holding LTD 20230801 0 0.599 0.62 0.531 0.61 63579 0.61 up up correct
OCGN.US Ocugen Inc 20230801 0 0.62 0.62 0.586 0.605 4161800 0.605 down up incorrect
OCSL.US Oaktree Specialty Lending Corporation 20230801 0 20.41 20.52 20.34 20.5 299700 20.5 up up correct
OCUL.US Ocular Therapeutix Inc 20230801 0 4.51 4.52 4.345 4.39 881200 4.39 down down correct
OCUP.US Ocuphire Pharma Inc 20230801 0 4.35 4.5 4.121 4.17 136287 4.17 down down correct
OCX.US OncoCyte Corporation 20230801 0 4.12 4.17 4.08 4.13 67769 4.13 up down incorrect
ODFL.US Old Dominion Freight Line Inc 20230801 0 419.49 420.66 399.345 412.63 1090811 412.63 down up incorrect
ODP.US The ODP Corporation 20230801 0 49.57 50.01 49.31 49.96 190930 49.96 up up correct
OESX.US Orion Energy Systems Inc 20230801 0 1.62 1.7 1.62 1.66 25300 1.66 up up correct
OFED.US Oconee Federal Financial Corp 20230801 0 13.8 13.8 12.75 13.5 14493 13.3945 down down correct
OFIX.US Orthofix Medical Inc 20230801 0 19.55 19.85 19.49 19.82 102400 19.82 up up correct
OFLX.US Omega Flex Inc 20230801 0 89.03 89.16 87 87.34 9000 87.34 down down correct
OFS.US OFS Capital Corporation 20230801 0 10.37 10.53 10.26 10.26 11800 10.26 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20230801 0 21.54 21.54 21.54 21.54 3 21.54
OGI.US OrganiGram Holdings Inc 20230801 0 1.51 1.54 1.44 1.49 290000 1.49 down down correct
OHAAU.US OPY Acquisition Corp. I Units 20230801 0 10.34 10.34 10.34 10.34 0 10.34
OKTA.US Okta Inc 20230801 0 76.37 76.42 75.2 76.19 1185200 76.19 down down correct
OLB.US The OLB Group Inc 20230801 0 0.9 0.9169 0.87 0.9046 34500 0.9046 up up correct
OLED.US Universal Display Corporation 20230801 0 144.23 145.04 142.56 143.66 220800 143.66 down down correct
OLITU.US OmniLit Acquisition Corp. Units 20230801 0 10.34 10.34 10.34 10.34 0 10.34
OLK.US Olink Holding AB (publ) 20230801 0 18.78 19.07 17.94 17.99 42500 17.99 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20230801 0 72.34 72.94 71.115 71.98 566500 71.98 down down correct
OLMA.US Olema Pharmaceuticals Inc 20230801 0 8.62 9.1 8.47 9.08 183900 9.08 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20230801 0 3.6 3.6 3.45 3.46 1762600 3.46 down down correct
OM.US Outset Medical Inc 20230801 0 20.07 20.68 19.8 20.36 455300 20.36 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20230801 0 91.1 91.1 87.61 87.95 61300 87.95 down down correct
OMCL.US Omnicell Inc 20230801 0 63.04 63.04 61.61 61.7 649200 61.7 down up incorrect
OMER.US Omeros Corporation 20230801 0 4.36 4.36 4.14 4.17 353800 4.17 down down correct
OMEX.US Odyssey Marine Exploration Inc 20230801 0 3.674 3.76 3.67 3.74 16200 3.74 up up correct
OMGA.US Omega Therapeutics Inc. Common Stock 20230801 0 5.54 5.55 5.15 5.25 65200 5.25 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20230801 0 0.8 0.802 0.782 0.79 92000 0.79 down down correct
OMQS.US OMNIQ Corp. Common Stock 20230801 0 3.65 3.655 3.39 3.4 14100 3.4 down up incorrect
ON.US ON Semiconductor Corporation 20230801 0 107.73 109.41 106.6 108.09 5441600 108.09 up up correct
ONB.US Old National Bancorp 20230801 0 17.01 17.01 16.505 16.76 2198847 16.76 down down correct
ONCR.US Oncorus Inc 20230801 0 0.0391 0.0449 0.0391 0.0391 59612 0.0391
ONCS.US OncoSec Medical Incorporated 20230801 0 0.0599 0.0599 0.032 0.0362 23678 0.0362 down down correct
ONCT.US Oncternal Therapeutics Inc 20230801 0 0.37 0.39 0.36 0.39 111600 0.39 up up correct
ONCY.US Oncolytics Biotech Inc 20230801 0 2.5 2.62 2.34 2.37 1871400 2.37 down up incorrect
ONDS.US Ondas Holdings Inc 20230801 0 1.65 1.72 1.45 1.7 567200 1.7 up down incorrect
ONEW.US OneWater Marine Inc 20230801 0 37.36 38.21 37.29 38.02 50500 38.02 up up correct
ONTX.US Onconova Therapeutics Inc 20230801 0 1.06 1.06 1.03 1.04 33300 1.04 down down correct
ONVO.US Organovo Holdings Inc 20230801 0 1.65 1.67 1.61 1.61 26800 1.61 down down correct
ONYXU.US Onyx Acquisition Co. I Unit 20230801 0 10.95 10.95 10.95 10.95 0 10.95
OPBK.US OP Bancorp 20230801 0 9.9233 9.9233 9.53 9.6 36102 9.4891 down down correct
OPCH.US Option Care Health Inc 20230801 0 33.84 34.12 33.59 33.73 2778100 33.73 down down correct
OPEN.US Opendoor Technologies Inc 20230801 0 4.99 5.41 4.98 5.27 19678400 5.27 up up correct
OPGN.US OpGen Inc 20230801 0 0.628 0.628 0.58 0.601 121200 0.601 down down correct
OPHC.US OptimumBank Holdings Inc 20230801 0 2.95 3.19 2.95 3.18 4000 3.18 up up correct
OPI.US Office Properties Income Trust 20230801 0 7.61 7.61 7.33 7.35 824200 7.35 down down correct
OPINL.US Office Properties Income Trust 20230801 0 13.425 13.53 13.35 13.46 5100 13.0627 up down incorrect
OPK.US OPKO Health Inc 20230801 0 1.88 1.91 1.81 1.82 1829200 1.82 down down correct
OPOF.US Old Point Financial Corporation 20230801 0 21.05 21.05 21 21 4477 21 down down correct
OPRA.US Opera Limited 20230801 0 17.62 18.19 17.52 17.85 754900 17.85 up up correct
OPRT.US Oportun Financial Corporation 20230801 0 6.12 6.23 5.98 6.15 161900 6.15 up down incorrect
OPRX.US OptimizeRx Corporation 20230801 0 13.92 14.19 13.73 14.09 75500 14.09 up up correct
OPT.US Opthea Limited 20230801 0 3.18 3.23 3.1789 3.22 5085 3.22 up up correct
OPTN.US OptiNose Inc 20230801 0 1.2 1.24 1.18 1.21 224900 1.21 up up correct
ORGN.US Origin Materials Inc 20230801 0 4.42 4.45 4.35 4.4 752000 4.4 down down correct
ORGNW.US Origin Materials Inc Warrant 20230801 0 0.705 0.7399 0.68 0.6901 9303 0.6901 down down correct
ORGO.US Organogenesis Holdings Inc 20230801 0 4.27 4.415 4.18 4.29 997400 4.29 up up correct
ORGS.US Orgenesis Inc 20230801 0 1.1 1.12 1.08 1.1 8300 1.1
ORIC.US ORIC Pharmaceuticals Inc 20230801 0 8.37 8.5 8.095 8.11 260400 8.11 down down correct
ORLY.US O'Reilly Automotive Inc 20230801 0 926.44 937.92 925.95 931.05 374100 931.05 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20230801 0 3.36 3.38 3.31 3.31 118100 3.31 down down correct
ORRF.US Orrstown Financial Services Inc 20230801 0 23.25 23.585 22.83 23.48 19976 23.2814 up up correct
ORTX.US Orchard Therapeutics plc 20230801 0 4.97 5.07 4.92 4.98 22700 4.98 up up correct
OSBC.US Old Second Bancorp Inc 20230801 0 15.94 16.33 15.86 16.29 218900 16.29 up down incorrect
OSIS.US OSI Systems Inc 20230801 0 118.62 120.45 116.61 120.45 51300 120.45 up up correct
OSPN.US OneSpan Inc 20230801 0 13.7 14.31 13.7 14.09 143600 14.09 up up correct
OSS.US One Stop Systems Inc 20230801 0 2.99 3.4 2.93 3.22 284700 3.22 up up correct
OSTK.US Overstock.com Inc 20230801 0 36.2 37.18 35.01 37.06 2282100 37.06 up up correct
OSUR.US OraSure Technologies Inc 20230801 0 4.71 4.72 4.58 4.64 510600 4.64 down down correct
OSW.US OneSpaWorld Holdings Limited 20230801 0 12.77 12.82 12.485 12.52 571800 12.52 down up incorrect
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20230801 0 11.04 11.04 11.04 11.04 100 11.04
OTECU.US OceanTech Acquisitions I Corp. Units 20230801 0 10.69 10.69 10.69 10.69 0 10.69
OTECW.US OceanTech Acquisitions I Corp. Warrant 20230801 0 0.026 0.026 0.018 0.021 24500 0.021 down down correct
OTEX.US Open Text Corporation 20230801 0 42.74 42.74 41.98 42.44 327700 42.44 down down correct
OTLK.US Outlook Therapeutics Inc 20230801 0 1.73 1.73 1.66 1.67 728200 1.67 down up incorrect
OTLY.US Oatly Group AB 20230801 0 1.55 1.58 1.5 1.53 6995600 1.53 down down correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20230801 0 0.3213 0.34 0.3 0.31 26683 4.65 down down correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20230801 0 0.059 0.061 0.0502 0.061 56980 0.061 up up correct
OTRK.US Ontrak Inc 20230801 0 2.33 2.52 2.33 2.415 36312 2.415 up up correct
OTRKP.US Ontrak Inc 20230801 0 0.491 0.59 0.49 0.53 14100 0.53 up up correct
OTTR.US Otter Tail Corporation 20230801 0 86 89.53 85.19 88.78 495748 88.3569 up up correct
OUST.US WT 20230801 0 0.09 0.1225 0.09 0.12 41041 0.12 up down incorrect
OVBC.US Ohio Valley Banc Corp 20230801 0 24.5 24.5 24.35 24.35 700 24.35 down down correct
OVID.US Ovid Therapeutics Inc 20230801 0 3.6 3.6 3.5 3.565 116900 3.565 down up incorrect
OVLY.US Oak Valley Bancorp 20230801 0 27.21 27.77 27.14 27.42 8500 27.42 up up correct
OWSCX.US OWSCX 20230801 0 18.74 18.74 18.74 18.74 0 18.74
OXAC.US Oxbridge Acquisition Corp. Class A Ordinary Shares 20230801 0 11.02 11.02 10.11 10.298 36000 10.298 down down correct
OXACU.US Oxbridge Acquisition Corp. Unit 20230801 0 10 10 10 10 0 10
OXACW.US Oxbridge Acquisition Corp. Warrant 20230801 0 0.08 0.1185 0.0501 0.0699 189692 0.0699 down down correct
OXBR.US Oxbridge Re Holdings Limited 20230801 0 1.64 1.64 1.56 1.6 9200 1.6 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20230801 0 0.08 0.08 0.08 0.08 160 0.08
OXLC.US Oxford Lane Capital Corp 20230801 0 5.41 5.46 5.38 5.45 1500398 5.3688 up down incorrect
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20230801 0 23.525 23.64 23.525 23.6 1900 23.6 up up correct
OXLCM.US Oxford Lane Capital Corp 20230801 0 24.75 24.8804 24.75 24.8804 3851 24.7395 up down incorrect
OXLCP.US Oxford Lane Capital Corp 20230801 0 22.909 22.95 22.83 22.83 700 22.7004 down down correct
OXSQ.US Oxford Square Capital Corp 20230801 0 3.05 3.11 3.05 3.06 306350 3.0274 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20230801 0 21.72 21.72 21.68 21.68 1300 21.68 down down correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20230801 0 24.95 25 24.95 25 6400 25 up up correct
OXSQZ.US Oxford Square Capital Corp. 20230801 0 23.81 23.875 23.75 23.875 900 23.875 up up correct
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20230801 0 10.87 10.87 10.85 10.86 900 10.86 down down correct
OXUSU.US Oxus Acquisition Corp Unit 20230801 0 10.95 10.95 10.95 10.95 0 10.95
OXUSW.US Oxus Acquisition Corp. Warrant 20230801 0 0.1 0.1 0.0982 0.0982 8488 0.0982 down up incorrect
OZK.US Bank OZK 20230801 0 43.5 43.5 42.06 43.41 1452600 43.41 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20230801 0 15.7 15.8 15.44 15.57 30900 15.57 down up incorrect
OZON.US Ozon Holdings PLC 20230801 0 11.6 11.6 11.6 11.6 0 11.6
PAA.US Plains All American Pipeline L.P 20230801 0 14.79 14.84 14.57 14.71 5284200 14.71 down up incorrect
PAAS.US Pan American Silver Corp 20230801 0 16.54 16.7 16.22 16.3 3251222 16.1944 down down correct
PACB.US Pacific Biosciences of California Inc 20230801 0 13.08 13.36 12.9 13.34 2750200 13.34 up up correct
PACW.US PacWest Bancorp 20230801 0 9.25 9.25 8.945 9.1 5412721 9.0896 down down correct
PAGP.US Plains GP Holdings L.P 20230801 0 15.65 15.65 15.34 15.45 3670800 15.45 down up incorrect
PAHC.US Phibro Animal Health Corporation 20230801 0 14.41 14.85 14.35 14.83 56100 14.83 up down incorrect
PALI.US Palisade Bio Inc 20230801 0 2.26 2.26 2.1 2.12 100324 2.12 down up incorrect
PALT.US Paltalk Inc. Common Stock 20230801 0 1.77 1.78 1.65 1.75 112100 1.75 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20230801 0 6.97 7.09 6.9 7.08 124733 7.08 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20230801 0 249.89 254.03 248.01 253.17 2322200 253.17 up up correct
PASG.US Passage Bio Inc 20230801 0 0.917 0.935 0.89 0.89 89400 0.89 down down correct
PATI.US Patriot Transportation Holding Inc 20230801 0 8.3 8.313 8.25 8.313 3800 8.313 up up correct
PATK.US Patrick Industries Inc 20230801 0 86.16 86.99 85.71 85.95 192603 85.4676 down down correct
PAVM.US PAVmed Inc 20230801 0 0.373 0.39 0.365 0.379 308400 0.379 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20230801 0 0.1199 0.1199 0.1199 0.1199 100 0.1199
PAX.US Patria Investments Limited 20230801 0 15.19 15.4 15.02 15.36 159100 15.1055 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20230801 0 5.31 5.405 5.27 5.39 2000600 5.39 up up correct
PAYOW.US Payoneer Global Inc. Warrant 20230801 0 0.7499 0.7499 0.7499 0.7499 666 0.7499
PAYS.US PaySign Inc 20230801 0 1.92 1.98 1.85 1.88 244400 1.88 down down correct
PAYX.US Paychex Inc 20230801 0 125.24 126.13 124.2 125.81 1550553 124.9063 up up correct
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20230801 0 10.8 10.8 10.8 10.8 0 10.8
PBBK.US PB Bankshares Inc. Common Stock 20230801 0 13.07 13.07 13.07 13.07 220 13.07
PBFS.US Pioneer Bancorp Inc 20230801 0 9.591 9.99 9.591 9.82 5000 9.82 up up correct
PBHC.US Pathfinder Bancorp Inc 20230801 0 15.25 15.25 15.25 15.25 215 15.25
PBLA.US Panbela Therapeutics Inc 20230801 0 2.03 2.03 1.91 1.94 90800 1.94 down down correct
PBPB.US Potbelly Corporation 20230801 0 9.55 9.5907 9.32 9.45 85418 9.45 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20230801 0 0.28 0.32 0.28 0.314 965900 0.314 up up correct
PBYI.US Puma Biotechnology Inc 20230801 0 3.63 3.67 3.49 3.55 83600 3.55 down down correct
PCAR.US PACCAR Inc 20230801 0 85.84 87.22 85.77 86.43 1968097 86.1557 up up correct
PCB.US PCB Bancorp 20230801 0 16.44 16.54 16.22 16.52 21185 16.3356 up up correct
PCCTU.US Perception Capital Corp. II Units 20230801 0 10.85 10.85 10.85 10.85 0 10.85
PCH.US PotlatchDeltic Corporation 20230801 0 52.92 52.99 50.04 52.46 625700 52.46 down down correct
PCRX.US Pacira BioSciences Inc 20230801 0 36.42 36.98 35.91 36 1000200 36 down down correct
PCSA.US Processa Pharmaceuticals Inc 20230801 0 0.449 0.449 0.418 0.43 3100 0.43 down down correct
PCT.US PureCycle Technologies Inc 20230801 0 11.6 11.6 11.048 11.31 1267900 11.31 down down correct
PCTI.US PCTEL Inc 20230801 0 4.95 4.95 4.74 4.86 21214 4.8032 down down correct
PCTTU.US PureCycle Technologies Inc 20230801 0 12.46 12.46 12.46 12.46 0 12.46
PCTTW.US PureCycle Technologies Inc 20230801 0 4.4 4.4 4.3 4.3 2877 4.3 down down correct
PCTY.US Paylocity Holding Corporation 20230801 0 225.22 227.24 221.59 226.54 367500 226.54 up down incorrect
PCVX.US Vaxcyte Inc 20230801 0 47.7 49.41 47.57 49.31 710000 49.31 up up correct
PCYG.US Park City Group Inc 20230801 0 9.95 10.08 9.71 9.85 55200 9.85 down down correct
PCYO.US Pure Cycle Corporation 20230801 0 12.32 12.49 12.2 12.44 24700 12.44 up up correct
PDCE.US PDC Energy Inc 20230801 0 75.52 75.7 74.43 75.28 1567900 75.28 down down correct
PDCO.US Patterson Companies Inc 20230801 0 32.96 33.45 32.89 33.08 905623 33.08 up up correct
PDD.US Pinduoduo Inc 20230801 0 87.96 92.79 87.61 90.09 9099600 90.09 up up correct
PDEX.US Pro 20230801 0 18 18 18 18 500 18
PDFS.US PDF Solutions Inc 20230801 0 45.55 45.86 45.22 45.83 61000 45.83 up up correct
PDLB.US PDL Community Bancorp 20230801 0 9.25 9.66 9.24 9.59 165600 9.59 up up correct
PDSB.US PDS Biotechnology Corporation 20230801 0 5.71 5.71 5.471 5.69 298400 5.69 down up incorrect
PDSKX.US PDSKX 20230801 0 25.39 25.39 25.39 25.39 0 25.39
PDSRX.US PDSRX 20230801 0 25.3 25.3 25.3 25.3 0 25.3
PDSYX.US PDSYX 20230801 0 25.61 25.61 25.61 25.61 0 25.61
PEB.US PH 20230801 0 17.55 17.71 17.46 17.56 12945 17.56 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20230801 0 21.87 21.87 21.25 21.56 10272 21.56 down down correct
PEBO.US Peoples Bancorp Inc 20230801 0 28.17 28.18 27.75 28.11 133600 27.7179 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20230801 0 35.24 35.57 34.86 35.5 724985 35.4045 up up correct
PEGA.US Pegasystems Inc 20230801 0 52 53.75 51.7 53.52 346900 53.52 up up correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20230801 0 10.35 10.35 10.35 10.35 0 10.35
PENN.US Penn National Gaming Inc 20230801 0 25.96 26.25 25.61 26.1 2464600 26.1 up up correct
PEP.US PepsiCo Inc 20230801 0 187.49 188.6 186.4 186.82 2854164 186.82 down down correct
PEPLU.US PepperLime Health Acquisition Corporation Unit 20230801 0 10.65 10.65 10.65 10.65 0 10.65
PERI.US Perion Network Ltd 20230801 0 36.11 36.25 35.26 35.48 1076000 35.48 down down correct
PESI.US Perma 20230801 0 10 10.14 9.6 9.66 47400 9.66 down down correct
PETQ.US PetIQ Inc 20230801 0 16.72 16.87 16.55 16.72 124200 16.72
PETS.US PetMed Express Inc 20230801 0 14.52 15.0832 13.75 13.79 1236565 13.4691 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20230801 0 2.005 2.005 1.94 1.94 3700 1.94 down up incorrect
PETVW.US PetVivo Holdings Inc. Warrant 20230801 0 0.3657 0.3657 0.3657 0.3657 34 0.3657
PETZ.US TDH Holdings Inc 20230801 0 1.29 1.34 1.24 1.3 9400 1.3 up up correct
PFALX.US PFALX 20230801 0 6.84 6.84 6.84 6.84 0 6.84
PFBC.US Preferred Bank 20230801 0 65.66 66.99 64.86 66.87 103100 66.87 up up correct
PFC.US Premier Financial Corp 20230801 0 21.63 21.64 21.13 21.34 121271 21.0282 down down correct
PFFLX.US PFFLX 20230801 0 6.84 6.84 6.84 6.84 0 6.84
PFG.US Principal Financial Group Inc 20230801 0 79.66 79.91 78.81 79.09 1377955 79.09 down down correct
PFIE.US Profire Energy Inc 20230801 0 1.4 1.409 1.36 1.385 56200 1.385 down down correct
PFIN.US P&F Industries Inc 20230801 0 7.67 7.6887 7.55 7.5501 2911 7.4936 down down correct
PFIS.US Peoples Financial Services Corp 20230801 0 46.37 46.78 45.56 46.45 15000 46.45 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20230801 0 6.84 6.84 6.84 6.84 0 6.84
PFLT.US PennantPark Floating Rate Capital Ltd 20230801 0 11.26 11.34 11.21 11.31 355526 11.2023 up up correct
PFMT.US Performant Financial Corporation 20230801 0 3.05 3.16 2.96 3.04 281300 3.04 down down correct
PFSW.US PFSweb Inc 20230801 0 4.5 4.54 4.5 4.5 15800 4.5
PFTA.US Portage Fintech Acquisition Corp 20230801 0 10.41 10.41 10.33 10.33 264100 10.33 down down correct
PFTAU.US Portage Fintech Acquisition Corporation Unit 20230801 0 10.4 10.4 10.4 10.4 15 10.4
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20230801 0 0.11 0.1345 0.1048 0.1345 6869 0.1345 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20230801 0 21.345 21.345 21.345 21.345 100 21.345
PGC.US Peapack 20230801 0 29.11 31.49 28.685 29.275 48363 29.2249 up up correct
PGEN.US Precigen Inc 20230801 0 1.39 1.4 1.28 1.29 1109200 1.29 down up incorrect
PGNY.US Progyny Inc 20230801 0 41.63 41.99 40.95 41.41 532300 41.41 down up incorrect
PGSS.US UN 20230801 0 10.72 10.72 10.72 10.72 0 10.72
PHAR.US Pharming Group NV 20230801 0 12 12 12 12 100 12
PHAT.US Phathom Pharmaceuticals Inc 20230801 0 14.84 15.35 14.84 15.1 205200 15.1 up up correct
PHIO.US Phio Pharmaceuticals Corp 20230801 0 2.62 2.69 2.61 2.68 10100 2.68 up down incorrect
PHUN.US Phunware Inc 20230801 0 0.409 0.41 0.395 0.41 1493500 0.41 up up correct
PHUNW.US Phunware Inc 20230801 0 0.141 0.1857 0.141 0.1583 2913 0.1583 up up correct
PHVS.US Pharvaris N.V 20230801 0 17.1 17.98 16.85 17.05 103600 17.05 down down correct
PI.US Impinj Inc 20230801 0 65.5 66.82 64.42 65.64 1160900 65.64 up up correct
PIIVX.US PIIVX 20230801 0 40.55 40.55 40.55 40.55 0 40.55
PINC.US Premier Inc 20230801 0 27.76 28.14 27.5 28.07 557126 28.07 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20230801 0 0.216 0.224 0.215 0.22 461300 0.22 up up correct
PIXY.US ShiftPixy Inc 20230801 0 1.16 1.18 1.1 1.12 116300 1.12 down down correct
PKBK.US Parke Bancorp Inc 20230801 0 18.89 19.45 18.46 18.9 40700 18.9 up up correct
PKOH.US Park 20230801 0 19.18 19.68 18.94 19.61 37900 19.4854 up up correct
PLAB.US Photronics Inc 20230801 0 26.08 26.86 26.08 26.74 410000 26.74 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20230801 0 45.44 45.64 43.93 45.42 1215000 45.42 down down correct
PLBC.US Plumas Bancorp 20230801 0 35.91 36.15 35.91 36.08 6500 36.08 up up correct
PLBY.US PLBY Group Inc 20230801 0 1.91 1.93 1.83 1.89 882262 1.89 down down correct
PLCE.US The Children's Place Inc 20230801 0 31.33 32.11 30.57 31.99 302300 31.99 up up correct
PLL.US Piedmont Lithium Inc 20230801 0 54.15 54.15 51.781 52.89 465300 52.89 down down correct
PLMI.US Plum Acquisition Corp. I 20230801 0 10.65 10.71 10.65 10.65 56400 10.65
PLMIU.US Plum Acquisition Corp. I 20230801 0 10.65 10.65 10.64 10.65 3500 10.65
PLMIW.US Plum Acquisition Corp. I 20230801 0 0.06 0.07 0.06 0.0601 1771 0.0601 up up correct
PLMR.US Palomar Holdings Inc 20230801 0 60.48 60.48 59.43 60.16 45200 60.16 down down correct
PLPC.US Preformed Line Products Company 20230801 0 174 183.22 170.8 179.99 17800 179.99 up up correct
PLRX.US Pliant Therapeutics Inc 20230801 0 17.85 17.95 17.12 17.51 761160 17.51 down down correct
PLSE.US Pulse Biosciences Inc 20230801 0 7.76 8.21 7.26 7.35 127700 7.35 down down correct
PLTK.US Playtika Holding Corp 20230801 0 11.86 11.895 11.68 11.88 560100 11.88 up up correct
PLUG.US Plug Power Inc 20230801 0 12.89 13.17 12.7 12.76 18296500 12.76 down down correct
PLUS.US ePlus inc 20230801 0 56.04 57.46 56.02 57.36 86300 57.36 up up correct
PLXS.US Plexus Corp 20230801 0 98.17 98.86 97.76 98.04 77600 98.04 down up incorrect
PLYA.US Playa Hotels & Resorts N.V 20230801 0 8.11 8.17 8 8.13 1210500 8.13 up up correct
PMAAX.US PMAAX 20230801 0 9.95 9.95 9.95 9.95 0 9.95
PMCB.US PharmaCyte Biotech Inc. Common Stock 20230801 0 2.66 2.69 2.65 2.67 10700 2.67 up up correct
PMD.US Psychemedics Corporation 20230801 0 5.07 5.07 4.95 5 3500 5 down down correct
PMFLX.US PMFLX 20230801 0 9.95 9.95 9.95 9.95 0 9.95
PMGMW.US Priveterra Acquisition Corp 20230801 0 0.0692 0.0692 0.0692 0.0692 1 0.0692
PMIFX.US PMIFX 20230801 0 8.07 8.07 8.07 8.07 0 7.9031
PMT.US PC 20230801 0 19.12 19.2666 19.045 19.066 11287 19.066 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20230801 0 24.39 24.544 23.99 24.45 38400 24.45 up up correct
PMVP.US PMV Pharmaceuticals Inc 20230801 0 6.54 6.78 6.525 6.6 257700 6.6 up up correct
PNBK.US Patriot National Bancorp Inc 20230801 0 9.51 9.9 9.41 9.41 2200 9.41 down down correct
PNFP.US Pinnacle Financial Partners Inc 20230801 0 75.09 75.09 73.69 74.66 560100 74.4366 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20230801 0 23.524 23.75 23.4 23.575 4500 23.1172 up up correct
PNNT.US PennantPark Investment Corporation 20230801 0 6.58 6.65 6.55 6.6 359500 6.6 up up correct
PNRG.US PrimeEnergy Resources Corporation 20230801 0 96.5 96.5 96.5 96.5 800 96.5
PNT.US POINT Biopharma Global Inc 20230801 0 8.91 9.16 8.8 9.03 360100 9.03 up down incorrect
PNTG.US The Pennant Group Inc 20230801 0 11.4 11.48 11.21 11.34 84200 11.34 down down correct
POAI.US Predictive Oncology Inc 20230801 0 5.87 5.87 5.611 5.78 36800 5.78 down up incorrect
PODD.US Insulet Corporation 20230801 0 275.19 277.65 269.55 270.94 536300 270.94 down down correct
POLA.US Polar Power Inc 20230801 0 1.28 1.33 1.28 1.29 16600 1.29 up down incorrect
POOL.US Pool Corporation 20230801 0 381.94 390.12 381.6 387.16 379171 386.0575 up up correct
POWI.US Power Integrations Inc 20230801 0 95.83 95.91 94.67 94.85 230100 94.85 down up incorrect
POWL.US Powell Industries Inc 20230801 0 60.93 62.61 60.82 61.29 143509 61.091 up up correct
POWW.US AMMO Inc 20230801 0 2.1 2.12 2.08 2.12 368100 2.12 up down incorrect
POWWP.US AMMO Inc 20230801 0 23.51 23.809 23.51 23.765 900 23.765 up up correct
PPBI.US Pacific Premier Bancorp Inc 20230801 0 25.29 25.36 24.78 25.31 388900 24.9812 up down incorrect
PPBT.US Purple Biotech Ltd 20230801 0 1.07 1.148 1.07 1.12 46600 1.12 up up correct
PPC.US Pilgrim's Pride Corporation 20230801 0 24.74 24.89 24.32 24.65 688600 24.65 down up incorrect
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20230801 0 10.9 10.92 10.88 10.9 61500 10.9
PPHPR.US PHP Ventures Acquisition Corp. Rights 20230801 0 0.171 0.171 0.1213 0.1559 5630 0.1559 down up incorrect
PPHPU.US PHP Ventures Acquisition Corp. Units 20230801 0 11.27 11.27 11.27 11.27 0 11.27
PPHPW.US PHP Ventures Acquisition Corp. Warrants 20230801 0 0.0399 0.04 0.0352 0.0352 15300 0.0352 down down correct
PPIH.US Perma 20230801 0 8.05 8.24 7.82 7.9 12000 7.9 down down correct
PPSI.US Pioneer Power Solutions Inc 20230801 0 7.87 7.89 7.57 7.62 35800 7.62 down down correct
PPTA.US Midas Gold Corp. 20230801 0 3.78 3.88 3.66 3.83 67300 3.83 up up correct
PRAA.US PRA Group Inc 20230801 0 23.84 24.28 23.3 23.48 235600 23.48 down down correct
PRAX.US Praxis Precision Medicines Inc 20230801 0 0.96 0.999 0.92 0.958 250000 0.958 down down correct
PRCH.US Porch Group Inc 20230801 0 1.35 1.37 1.3 1.36 495500 1.36 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20230801 0 34.28 34.54 33.25 33.92 239000 33.92 down down correct
PRDEX.US PREDEX Funds 20230801 0 27.34 27.34 27.34 27.34 0 27.34
PRDO.US Perdoceo Education Corporation 20230801 0 13.35 13.75 13.31 13.74 247200 13.74 up down incorrect
PRFT.US Perficient Inc 20230801 0 63.15 63.88 60.5 61.02 717500 61.02 down down correct
PRFX.US PainReform Ltd 20230801 0 7.61 7.8 6.8 7.12 204800 7.12 down down correct
PRGS.US Progress Software Corporation 20230801 0 59.62 60.67 59.34 60.46 357900 60.46 up up correct
PRIM.US Primoris Services Corporation 20230801 0 31.53 32.51 31.41 32.46 272762 32.46 up up correct
PRIVX.US Sharespost 100 Fund 20230801 0 39.94 39.94 39.94 39.94 0 39.94
PRLD.US Prelude Therapeutics Incorporated 20230801 0 3.83 3.95 3.61 3.69 64000 3.69 down down correct
PRLVX.US PRLVX 20230801 0 39.37 39.37 39.37 39.37 0 39.37
PROC.US Procaps Group S.A. Ordinary Shares 20230801 0 4.03 4.1 4.03 4.1 4000 4.1 up down incorrect
PROCW.US Procaps Group S.A. Warrants 20230801 0 0.07 0.084 0.07 0.08 5336 0.08 up up correct
PROF.US Profound Medical Corp 20230801 0 11.245 11.245 10.71 10.87 14000 10.87 down down correct
PROV.US Provident Financial Holdings Inc 20230801 0 13.8723 14.25 13.8723 14.25 3535 14.1053 up up correct
PRPH.US ProPhase Labs Inc 20230801 0 7.21 7.49 7.21 7.48 23400 7.48 up up correct
PRPL.US Purple Innovation Inc 20230801 0 3.09 3.16 3.05 3.15 614400 3.15 up down incorrect
PRPO.US Precipio Inc 20230801 0 0.336 0.375 0.336 0.35 432300 0.35 up up correct
PRQR.US ProQR Therapeutics N.V 20230801 0 1.6 1.64 1.55 1.61 473800 1.61 up up correct
PRSR.US Prospector Capital Corp 20230801 0 10.53 10.58 10.53 10.58 2900 10.58 up up correct
PRSRU.US Prospector Capital Corp 20230801 0 10.56 10.6 10.56 10.6 1101 10.6 up up correct
PRSRW.US Prospector Capital Corp 20230801 0 0.11 0.11 0.1007 0.11 5969 0.11
PRTA.US Prothena Corporation plc 20230801 0 68.32 69.09 66.36 69.05 305800 69.05 up up correct
PRTC.US PureTech Health plc 20230801 0 29.05 29.05 29.05 29.05 100 29.05
PRTG.US Portage Biotech Inc 20230801 0 3.21 3.23 2.955 2.97 13500 2.97 down down correct
PRTH.US Priority Technology Holdings Inc 20230801 0 4.37 4.49 4.34 4.36 7300 4.36 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20230801 0 2.19 2.24 2.18 2.21 534692 2.21 up up correct
PRTS.US CarParts.com Inc 20230801 0 5.05 5.1 4.93 4.99 663800 4.99 down up incorrect
PRVA.US Privia Health Group Inc 20230801 0 27.77 28 27.04 27.7 1087500 27.7 down down correct
PSA.US PQ 20230801 0 18.28 18.315 17.99 18.06 38023 18.06 down down correct
PSEC.US Prospect Capital Corporation 20230801 0 6.36 6.41 6.34 6.38 1530800 6.38 up up correct
PSHG.US Performance Shipping Inc 20230801 0 0.97 1.09 0.95 1.05 756800 1.05 up up correct
PSMT.US PriceSmart Inc 20230801 0 77.67 78.2125 77.16 77.74 99859 77.2778 up up correct
PSNL.US Personalis Inc 20230801 0 2.35 2.39 2.215 2.25 76200 2.25 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20230801 0 17.2 17.2 17.2 17.2 0 17.2
PSTV.US Plus Therapeutics Inc 20230801 0 2.47 2.5 2.36 2.5 22000 2.5 up up correct
PSTX.US Poseida Therapeutics Inc 20230801 0 1.73 1.74 1.67 1.7 516773 1.7 down up incorrect
PT.US Pintec Technology Holdings Limited 20230801 0 1.14 1.24 1.12 1.13 124400 1.13 down up incorrect
PTC.US PTC Inc 20230801 0 144.82 147.61 143.48 146.51 945400 146.51 up down incorrect
PTCT.US PTC Therapeutics Inc 20230801 0 40.51 40.76 39.815 40.67 497200 40.67 up up correct
PTDEX.US PREDEX 20230801 0 27.49 27.49 27.49 27.49 0 27.49
PTE.US PolarityTE Inc 20230801 0 0.0703 0.075 0.0702 0.0702 23976 0.0702 down down correct
PTEN.US Patterson 20230801 0 15.64 15.87 15.44 15.72 2156300 15.72 up up correct
PTGX.US Protagonist Therapeutics Inc 20230801 0 19.28 19.35 18.77 19.02 1217600 19.02 down down correct
PTIX.US Protagenic Therapeutics Inc 20230801 0 2.05 2.19 1.972 1.98 8600 1.98 down up incorrect
PTIXW.US Protagenic Therapeutics Inc 20230801 0 0.038 0.038 0.038 0.038 240 0.038
PTLO.US Portillo's Inc. Class A Common Stock 20230801 0 23.04 23.04 22.36 22.69 804900 22.69 down down correct
PTMN.US Portman Ridge Finance Corporation 20230801 0 20.63 20.7 20.52 20.69 25400 19.999 up down incorrect
PTON.US Peloton Interactive Inc 20230801 0 9.53 9.715 9.08 9.61 8000900 9.61 up up correct
PTPI.US Petros Pharmaceuticals Inc 20230801 0 3.92 4.21 3.87 3.95 105300 3.95 up up correct
PTRS.US Partners Bancorp 20230801 0 7.2 7.66 7.12 7.15 4081 7.1112 down down correct
PTSI.US P.A.M. Transportation Services Inc 20230801 0 25.45 25.96 25.29 25.85 9100 25.85 up down incorrect
PTVE.US Pactiv Evergreen Inc 20230801 0 8.58 8.58 8.35 8.47 158200 8.47 down down correct
PUBM.US PubMatic Inc 20230801 0 19.96 20.08 19.56 19.77 251300 19.77 down down correct
PUCK.US Goal Acquisitions Corp 20230801 0 10.455 10.47 10.455 10.46 75300 10.46 up down incorrect
PUCKU.US Goal Acquisitions Corp 20230801 0 10.45 10.45 10.45 10.45 0 10.45
PUCKW.US Goal Acquisitions Corp 20230801 0 0.0227 0.0324 0.02 0.0324 188970 0.0324 up up correct
PULM.US Pulmatrix Inc 20230801 0 2.68 2.68 2.61 2.67 19600 2.67 down down correct
PUYI.US Puyi Inc 20230801 0 5.98 5.98 5.98 5.98 100 5.98
PVBC.US Provident Bancorp Inc 20230801 0 9.56 9.79 9.5 9.63 35000 9.63 up up correct
PWDEX.US PREDEX 20230801 0 27.49 27.49 27.49 27.49 0 27.49
PWFL.US PowerFleet Inc 20230801 0 2.71 2.72 2.61 2.69 27200 2.69 down down correct
PWOD.US Penns Woods Bancorp Inc 20230801 0 26.78 26.975 26.4 26.82 6033 26.82 up down incorrect
PWP.US Perella Weinberg Partners 20230801 0 9.82 10.28 9.7 10.25 264500 10.25 up down incorrect
PXLW.US Pixelworks Inc 20230801 0 1.69 1.71 1.67 1.69 55700 1.69
PXS.US Pyxis Tankers Inc 20230801 0 3.6 3.62 3.39 3.49 115100 3.49 down down correct
PXSAP.US Pyxis Tankers Inc 20230801 0 23.48 23.5 23.48 23.5 1500 23.3364 up down incorrect
PXSAW.US Pyxis Tankers Inc 20230801 0 1.01 1.04 1.01 1.04 400 1.04 up down incorrect
PYCR.US Paycor HCM Inc. Common Stock 20230801 0 26.5 26.68 26.045 26.56 293400 26.56 up up correct
PYPD.US PolyPid Ltd 20230801 0 0.364 0.385 0.34 0.37 70100 0.37 up up correct
PYPL.US PayPal Holdings Inc 20230801 0 76.19 76.28 74.56 75.53 14608700 75.53 down down correct
PYR.US PyroGenesis Canada Inc 20230801 0 0.76 0.798 0.722 0.731 94300 0.731 down down correct
PYXS.US Pyxis Oncology Inc. 20230801 0 2.54 2.67 2.5 2.57 250400 2.57 up up correct
PZZA.US Papa John's International Inc 20230801 0 82.16 82.34 81.07 81.31 652228 80.8562 down down correct
QCOM.US QUALCOMM Incorporated 20230801 0 131.92 132.39 130.24 132.08 7128700 132.08 up down incorrect
QCRH.US QCR Holdings Inc 20230801 0 51.07 51.9299 50.4 51.81 150315 51.81 up down incorrect
QDEL.US Quidel Corporation 20230801 0 86.98 87.56 85.01 85.08 380100 85.08 down down correct
QFIN.US 360 DigiTech Inc 20230801 0 19.49 19.6 18.67 18.68 720010 18.68 down down correct
QH.US Quhuo Limited 20230801 0 1.97 1.97 1.85 1.89 42700 1.89 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20230801 0 5.27 5.3 5.15 5.19 70500 5.19 down down correct
QIWI.US QIWI plc 20230801 0 5.67 5.67 5.67 5.67 1 5.67
QLGN.US Qualigen Therapeutics Inc 20230801 0 1.25 1.26 1.05 1.13 174500 1.13 down down correct
QLI.US Qilian International Holding Group Limited 20230801 0 0.86 0.86 0.86 0.86 352 0.86
QLYS.US Qualys Inc 20230801 0 138.8 140.29 137.43 139.44 261300 139.44 up up correct
QMCO.US Quantum Corporation 20230801 0 1.14 1.17 1.08 1.17 1638100 1.17 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20230801 0 7.76 8.1 7.66 7.87 51500 7.87 up up correct
QNST.US QuinStreet Inc 20230801 0 8.84 8.84 8.46 8.48 292000 8.48 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20230801 0 24.65 24.75 24.61 24.61 63800 24.61 down down correct
QRHC.US Quest Resource Holding Corporation 20230801 0 6.62 6.62 6.51 6.61 32300 6.61 down down correct
QRTEA.US Qurate Retail Inc 20230801 0 1.03 1.04 0.99 1.01 4068912 1.01 down down correct
QRTEB.US Qurate Retail Inc 20230801 0 7.89 7.89 7.5848 7.62 1738 7.62 down down correct
QRTEP.US Qurate Retail Inc 20230801 0 35.75 36 35.06 36 11100 36 up up correct
QRVO.US Qorvo Inc 20230801 0 108.97 110.87 108.71 110.21 931000 110.21 up up correct
QSI.US Quantum 20230801 0 3.88 3.901 3.55 3.71 3101000 3.71 down down correct
QSIAW.US Quantum 20230801 0 0.7401 0.767 0.6863 0.7 22513 0.7 down up incorrect
QTRX.US Quanterix Corporation 20230801 0 24.63 25.25 24.14 24.94 286600 24.94 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20230801 0 1.59 1.63 1.36 1.56 21422200 1.56 down down correct
QUIK.US QuickLogic Corporation 20230801 0 8.09 8.49 8.02 8.28 20800 8.28 up up correct
QURE.US uniQure N.V 20230801 0 10.44 10.655 10.15 10.62 868000 10.62 up up correct
RADI.US Radius Global Infrastructure Inc 20230801 0 14.91 14.93 14.9 14.9 1618600 14.9 down down correct
RAIL.US FreightCar America Inc 20230801 0 2.98 3.07 2.96 3.07 51000 3.07 up up correct
RAIN.US Rain Therapeutics Inc 20230801 0 1.3 1.35 1.25 1.27 284100 1.27 down down correct
RAND.US Rand Capital Corporation 20230801 0 13.46 13.46 13.46 13.46 76 13.46
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20230801 0 4.33 4.4 4.25 4.32 15300 4.32 down down correct
RAPT.US RAPT Therapeutics Inc 20230801 0 23.68 23.68 22.62 23.5 221800 23.5 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20230801 0 42.93 43.27 42.43 42.92 308700 42.92 down down correct
RAVE.US RAVE Restaurant Group Inc 20230801 0 2.21 2.21 2.18 2.21 18900 2.21
RBB.US RBB Bancorp 20230801 0 14.63 14.65 14.21 14.4 38100 14.4 down down correct
RBBN.US Ribbon Communications Inc 20230801 0 3.13 3.21 3.1 3.2 413000 3.2 up up correct
RBCAA.US Republic Bancorp Inc 20230801 0 46.02 46.58 45.45 46.01 27200 46.01 down down correct
RBCN.US Rubicon Technology Inc 20230801 0 1.48 1.48 1.43 1.48 3100 1.48
RBKB.US Rhinebeck Bancorp Inc 20230801 0 7.14 7.14 7 7 7000 7 down down correct
RCAT.US Red Cat Holdings Inc 20230801 0 1.02 1.05 1.02 1.02 162500 1.02
RCEL.US AVITA Medical Inc 20230801 0 20.03 20.04 19.3 19.78 155800 19.78 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20230801 0 9.72 9.72 9.72 9.72 0 9.72
RCICX.US Resource Credit Income Fund Class C 20230801 0 9.83 9.83 9.83 9.83 0 9.83
RCIIX.US Resource Credit Income Fund Class I Shar 20230801 0 9.74 9.74 9.74 9.74 0 9.74
RCILX.US RCILX 20230801 0 9.72 9.72 9.72 9.72 0 9.72
RCIWX.US Resource Credit Income Fund Class W Shar 20230801 0 9.72 9.72 9.72 9.72 0 9.72
RCKT.US Rocket Pharmaceuticals Inc 20230801 0 17.93 17.94 17.49 17.87 334400 17.87 down down correct
RCKY.US Rocky Brands Inc 20230801 0 20.02 21.45 20.02 21.39 39968 21.39 up up correct
RCLF.US Rosecliff Acquisition Corp I 20230801 0 10.68 10.72 10.62 10.72 1200 10.72 up up correct
RCLFU.US Rosecliff Acquisition Corp I 20230801 0 12.69 12.69 11.25 11.25 700 11.25 down down correct
RCLFW.US Rosecliff Acquisition Corp I 20230801 0 0.117 0.117 0.11 0.11 1200 0.11 down down correct
RCM.US R1 RCM Inc 20230801 0 17.21 17.765 17.14 17.65 3025688 17.65 up up correct
RCMT.US RCM Technologies Inc 20230801 0 20.39 20.53 20.05 20.51 38300 20.51 up up correct
RCON.US Recon Technology Ltd 20230801 0 0.36 0.38 0.36 0.38 45600 0.38 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20230801 0 0.1876 0.204 0.187 0.1965 140754 2.9475 up up correct
RCRTW.US Recruiter.com Group Inc. Warrant 20230801 0 0.0156 0.0201 0.0156 0.02 20400 0.02 up up correct
RDCM.US RADCOM Ltd 20230801 0 9.645 9.79 9.5972 9.71 5018 9.71 up up correct
RDFN.US Redfin Corporation 20230801 0 14.9 15.5 14.38 15.09 4415100 15.09 up down incorrect
RDHL.US RedHill Biopharma Ltd 20230801 0 1.33 1.33 1.22 1.25 258100 1.25 down up incorrect
RDI.US Reading International Inc 20230801 0 2.64 2.7 2.58 2.68 14700 2.68 up up correct
RDIB.US Reading International Inc 20230801 0 20.6 22.3 20.6 21.5 3286 21.5 up up correct
RDNT.US RadNet Inc 20230801 0 32.99 33.81 32.82 33.56 391000 33.56 up up correct
RDVT.US Red Violet Inc 20230801 0 20.88 21.14 20.73 20.75 8300 20.75 down down correct
RDWR.US Radware Ltd 20230801 0 18.71 19.07 18.71 18.97 94500 18.97 up up correct
REAL.US The RealReal Inc 20230801 0 2.71 2.735 2.55 2.69 2976800 2.69 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20230801 0 1.65 1.68 1.62 1.64 76400 1.64 down down correct
REE.US REE Automotive Ltd. 20230801 0 0.336 0.354 0.329 0.339 396900 0.339 up down incorrect
REED.US Reed's Inc 20230801 0 2.89 2.89 2.82 2.82 3737 2.82 down down correct
REFR.US Research Frontiers Incorporated 20230801 0 1.67 1.7 1.67 1.69 19700 1.69 up up correct
REG.US Regency Centers Corporation 20230801 0 65.24 65.84 65.02 65.74 1148100 65.74 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20230801 0 744.66 744.66 732.45 739.07 334300 739.07 down down correct
REKR.US Rekor Systems Inc 20230801 0 2.97 3.1415 2.8901 3.02 506654 3.02 up up correct
RELI.US Reliance Global Group Inc 20230801 0 3.31 3.31 3.15 3.25 26300 3.25 down down correct
RELIW.US Reliance Global Group Inc 20230801 0 0.1399 0.1399 0.1399 0.1399 503 0.1399
RELL.US Richardson Electronics Ltd 20230801 0 13.71 13.75 13.28 13.46 111500 13.3987 down down correct
RELY.US Remitly Global Inc. Common Stock 20230801 0 19.07 19.76 18.92 19.67 598600 19.67 up down incorrect
REPL.US Replimune Group Inc 20230801 0 21.1 21.34 20.03 20.54 565000 20.54 down down correct
RETA.US Reata Pharmaceuticals Inc 20230801 0 165.51 167.1 165.32 166.1 1342100 166.1 up up correct
RETO.US ReTo Eco 20230801 0 2.38 2.49 2.36 2.44 433500 2.44 up up correct
REYN.US Reynolds Consumer Products Inc 20230801 0 27.68 27.73 27.4 27.45 185100 27.2261 down down correct
RFIL.US RF Industries Ltd 20230801 0 3.84 3.87 3.79 3.83 4600 3.83 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20230801 0 18.49 19.04 18.49 18.49 900 18.49
RGCO.US RGC Resources Inc 20230801 0 20.24 20.27 19.9 19.96 61200 19.96 down up incorrect
RGEN.US Repligen Corporation 20230801 0 169.11 171.7 166.95 167.12 633500 167.12 down down correct
RGLD.US Royal Gold Inc 20230801 0 118.06 118.27 115.58 115.78 447500 115.78 down up incorrect
RGLS.US Regulus Therapeutics Inc 20230801 0 1.4 1.4 1.38 1.39 4200 1.39 down down correct
RGNX.US REGENXBIO Inc 20230801 0 19.32 19.78 18.755 19.15 447800 19.15 down down correct
RGP.US Resources Connection Inc 20230801 0 15.92 16.12 15.81 16.06 205800 15.9154 up up correct
RIBT.US RiceBran Technologies 20230801 0 0.86 0.95 0.86 0.91 16200 0.91 up up correct
RICK.US RCI Hospitality Holdings Inc 20230801 0 68.96 70.85 68.96 70.6 38700 70.6 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20230801 0 1.38 1.39 1.31 1.33 1223500 1.33 down down correct
RILY.US B. Riley Financial Inc 20230801 0 55.38 55.4648 54.03 54.45 195280 53.4242 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20230801 0 22.48 22.66 22.48 22.6 2000 22.6 up up correct
RILYM.US RILYM 20230801 0 23.79 23.79 23.5 23.55 13500 23.55 down down correct
RILYN.US B. Riley Financial Inc 20230801 0 22.11 22.312 21.935 22 12800 22 down down correct
RILYP.US B. Riley Financial Inc 20230801 0 21.62 21.65 21.61 21.65 1000 21.65 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20230801 0 21.122 21.122 20.84 20.963 9700 20.963 down down correct
RIOT.US Riot Blockchain Inc 20230801 0 18.13 18.41 17.07 18.23 19757500 18.23 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20230801 0 27.19 27.635 26.35 27.3 40142600 27.3 up up correct
RKDA.US Arcadia Biosciences Inc 20230801 0 4.376 4.38 4.15 4.32 5700 4.32 down down correct
RKLB.US Rocket Lab USA Inc. 20230801 0 7.26 7.345 7.15 7.26 2294400 7.26
RLAY.US Relay Therapeutics Inc 20230801 0 12.46 12.46 11.76 11.91 516700 11.91 down down correct
RLMD.US Relmada Therapeutics Inc 20230801 0 2.61 2.62 2.51 2.56 77598 2.56 down down correct
RLYB.US Rallybio Corporation Common Stock 20230801 0 5.98 6.02 5.95 5.99 23100 5.99 up down incorrect
RMBI.US Richmond Mutual Bancorporation Inc 20230801 0 11.69 11.82 11.24 11.82 6000 11.82 up up correct
RMBL.US RumbleON Inc 20230801 0 10.18 11.973 10.18 11.68 328900 11.68 up up correct
RMBS.US Rambus Inc 20230801 0 52.55 55.76 48.51 54.87 9339100 54.87 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20230801 0 5.9 5.95 5.71 5.95 7300 5.95 up up correct
RMGC.US RMG Acquisition Corp. III 20230801 0 10.55 10.65 10.55 10.65 6100 10.65 up up correct
RMGCU.US RMG Acquisition Corp. III 20230801 0 11.09 11.09 11.09 11.09 0 11.09
RMGCW.US RMG Acquisition Corp. III 20230801 0 0.0796 0.1499 0.0664 0.089 19610 0.089 up up correct
RMNI.US Rimini Street Inc 20230801 0 2.7 2.815 2.63 2.8 1100000 2.8 up up correct
RMR.US The RMR Group Inc 20230801 0 23.56 23.57 23.25 23.5 70300 23.5 down down correct
RMTI.US Rockwell Medical Inc 20230801 0 3.48 3.5 3.41 3.42 970500 3.42 down down correct
RNA.US Avidity Biosciences Inc 20230801 0 9.48 9.54 9.28 9.52 637648 9.52 up down incorrect
RNAZ.US TransCode Therapeutics Inc. Common Stock 20230801 0 2.14 2.26 1.972 2.1 71200 2.1 down down correct
RNLX.US Renalytix Plc 20230801 0 2.93 2.95 2.78 2.87 43200 2.87 down down correct
RNST.US Renasant Corporation 20230801 0 30.85 30.85 30.08 30.54 116900 30.54 down down correct
RNW.US Renew Energy Global PLC 20230801 0 6.15 6.2 6.09 6.14 265000 6.14 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20230801 0 0.99 0.99 0.99 0.99 0 0.99
RNXT.US RenovoRx Inc. Common Stock 20230801 0 2 2.01 1.96 2.01 17700 2.01 up up correct
ROAD.US Construction Partners Inc 20230801 0 29.2 30.4 28.89 29.53 375000 29.53 up up correct
ROCK.US Gibraltar Industries Inc 20230801 0 64.4 66.43 64.18 66.28 164800 66.28 up up correct
ROIC.US Retail Opportunity Investments Corp 20230801 0 14.69 14.78 14.46 14.74 965300 14.74 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20230801 0 11.86 12 11.78 11.93 1707595 11.93 up down incorrect
ROIVW.US Roivant Sciences Ltd. Warrant 20230801 0 3.1649 3.25 3.1649 3.24 34422 3.24 up up correct
ROKU.US Roku Inc 20230801 0 95.51 98.44 93.79 97.49 17923400 97.49 up down incorrect
ROOT.US Root Inc 20230801 0 10.56 10.98 10.2 10.93 103791 10.93 up up correct
ROST.US Ross Stores Inc 20230801 0 114.47 115.09 113.695 113.99 1252822 113.99 down up incorrect
ROVR.US Rover Group Inc 20230801 0 5.64 5.755 5.401 5.58 2628500 5.58 down down correct
RPAY.US Repay Holdings Corporation 20230801 0 8.3 8.615 8.26 8.51 476000 8.51 up up correct
RPD.US Rapid7 Inc 20230801 0 45.8 46.15 45.35 45.44 665000 45.44 down down correct
RPHM.US Reneo Pharmaceuticals Inc 20230801 0 8 8.08 7.41 7.65 138800 7.65 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20230801 0 0.99 1.03 0.97 0.97 30600 0.97 down up incorrect
RPRX.US Royalty Pharma plc 20230801 0 31.5 31.55 30.855 30.9 1706450 30.6918 down down correct
RPTX.US Repare Therapeutics Inc 20230801 0 9.18 9.41 8.94 8.98 53400 8.98 down down correct
RRBI.US Red River Bancshares Inc 20230801 0 49.36 50 49.11 49.57 7900 49.57 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20230801 0 14.45 14.57 13.84 14.21 249800 14.21 down down correct
RRR.US Red Rock Resorts Inc 20230801 0 48.01 48.63 47.25 47.83 479000 47.83 down up incorrect
RSLS.US ReShape Lifesciences Inc 20230801 0 1.41 1.45 1.4 1.44 45449 1.44 up up correct
RSSS.US Research Solutions Inc 20230801 0 2.15 2.17 2.12 2.17 13600 2.17 up up correct
RSVR.US Reservoir Media Inc 20230801 0 5.45 5.5 5.43 5.48 42400 5.48 up up correct
RSVRW.US Reservoir Media Management Inc 20230801 0 1.232 1.232 1.232 1.232 100 1.232
RUBY.US Rubius Therapeutics Inc 20230801 0 0.0175 0.0175 0.0175 0.0175 4408 0.0175
RUN.US Sunrun Inc 20230801 0 18.94 19.34 18.525 19.15 6736800 19.15 up down incorrect
RUSHA.US Rush Enterprises Inc 20230801 0 64.59 65.46 64.59 65.28 172800 65.28 up up correct
RUSHB.US Rush Enterprises Inc 20230801 0 69.47 69.78 69.42 69.52 5200 69.52 up up correct
RVMD.US Revolution Medicines Inc 20230801 0 24.69 32.08 24.61 31.5 6442800 31.5 up up correct
RVNC.US Revance Therapeutics Inc 20230801 0 23.38 23.53 22.57 23.04 1644900 23.04 down up incorrect
RVPH.US Reviva Pharmaceuticals Holdings Inc 20230801 0 4.75 4.82 4.62 4.79 85600 4.79 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20230801 0 1.36 1.36 1.22 1.26 10736 1.26 down down correct
RVSB.US Riverview Bancorp Inc 20230801 0 5.63 5.7 5.55 5.66 14400 5.66 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20230801 0 12.8 12.8 12.6 12.65 132983 12.2299 down up incorrect
RWLK.US ReWalk Robotics Ltd 20230801 0 0.727 0.735 0.705 0.725 76000 0.725 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20230801 0 13.9 13.92 13.32 13.815 3357000 13.815 down down correct
RXST.US RxSight Inc. Common Stock 20230801 0 33.05 33.66 32.57 33.17 266000 33.17 up up correct
RXT.US Rackspace Technology Inc 20230801 0 2.3 2.305 2.21 2.24 1261308 2.24 down down correct
RYAAY.US Ryanair Holdings plc 20230801 0 101.72 102.58 100.72 101.91 659200 101.91 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20230801 0 18.99 23.385 18.99 22.75 3523500 22.75 up up correct
RZB.US Reinsurance Group of America Incorporated 20230801 0 25.08 25.1944 24.93 24.98 13443 24.98 down up incorrect
RZLT.US Rezolute Inc 20230801 0 1.86 1.86 1.71 1.77 19600 1.77 down down correct
SABR.US Sabre Corporation 20230801 0 4.07 4.07 3.81 3.89 4533800 3.89 down up incorrect
SABRP.US Sabre Corporation 20230801 0 58 58.49 56.06 57.11 2800 55.974 down down correct
SABS.US SAB Biotherapeutics Inc 20230801 0 0.8 0.85 0.8 0.85 18200 0.85 up down incorrect
SAFT.US Safety Insurance Group Inc 20230801 0 72.2 72.55 70.62 71.75 53200 71.75 down down correct
SAGE.US Sage Therapeutics Inc 20230801 0 34.51 36.3 33.53 36 1843300 36 up up correct
SAIA.US Saia Inc 20230801 0 421.69 437.63 407.55 425.5 972100 425.5 up up correct
SAL.US Salisbury Bancorp Inc 20230801 0 27.74 27.93 27.14 27.91 4400 27.91 up up correct
SALM.US Salem Media Group Inc 20230801 0 0.97 0.9799 0.95 0.9666 17045 0.9666 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20230801 0 20.58 20.82 20.04 20.73 24000 20.73 up up correct
SANA.US Sana Biotechnology Inc 20230801 0 5.79 5.79 5.58 5.73 654150 5.73 down down correct
SANM.US Sanmina Corporation 20230801 0 58.94 59.45 55.27 57.67 1000300 57.67 down down correct
SANW.US S&W Seed Company 20230801 0 1.22 1.23 1.22 1.23 5900 1.23 up down incorrect
SASR.US Sandy Spring Bancorp Inc 20230801 0 24.32 24.46 23.92 24.4 256558 24.0678 up down incorrect
SATS.US EchoStar Corporation 20230801 0 19.41 19.41 19.06 19.24 162600 19.24 down down correct
SAVA.US Cassava Sciences Inc 20230801 0 22.08 22.1 21.34 21.84 592600 21.84 down up incorrect
SBAC.US SBA Communications Corporation 20230801 0 225.85 231.81 224.6 228.1 1909051 227.2111 up down incorrect
SBCF.US Seacoast Banking Corporation of Florida 20230801 0 24.67 24.67 24.1 24.29 1079900 24.29 down down correct
SBET.US Sharplink Gaming Ltd 20230801 0 2.85 2.9 2.8 2.9 11400 2.9 up up correct
SBFG.US SB Financial Group Inc 20230801 0 13.82 13.95 13.71 13.75 1966 13.6223 down down correct
SBGI.US Sinclair Broadcast Group Inc 20230801 0 13.91 13.91 13.38 13.65 508900 13.65 down down correct
SBLK.US Star Bulk Carriers Corp 20230801 0 17.92 17.95 17.65 17.83 624901 17.4415 down down correct
SBNY.US Signature Bank 20230801 0 0.03 0.11 0.03 0.04 362452 0.04 up up correct
SBRA.US Sabra Health Care REIT Inc 20230801 0 12.96 13 12.685 12.94 2007605 12.6279 down up incorrect
SBSI.US Southside Bancshares Inc 20230801 0 33.03 33.9 32.89 33.85 139353 33.4764 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20230801 0 5.94 5.94 5.89 5.9 21100 5.9 down down correct
SBUX.US Starbucks Corporation 20230801 0 101.47 101.71 100.4 101.26 7811845 100.7229 down up incorrect
SCHL.US Scholastic Corporation 20230801 0 43.25 44.06 42.88 44 243000 44 up up correct
SCHN.US Schnitzer Steel Industries Inc 20230801 0 35.9 35.93 35.24 35.84 221000 35.84 down down correct
SCKT.US Socket Mobile Inc 20230801 0 1.52 1.59 1.51 1.57 17400 1.57 up up correct
SCOR.US comScore Inc 20230801 0 0.77 0.8 0.75 0.77 133500 0.77
SCPH.US scPharmaceuticals Inc 20230801 0 8.43 8.44 8.08 8.31 260200 8.31 down down correct
SCPL.US SciPlay Corporation 20230801 0 19.6 19.965 19.51 19.92 207500 19.92 up up correct
SCPS.US Scopus BioPharma Inc 20230801 0 0.05 0.05 0.05 0.05 0 0.05
SCSC.US ScanSource Inc 20230801 0 29.87 30.3 29.67 30 173200 30 up down incorrect
SCVL.US Shoe Carnival Inc 20230801 0 26.54 26.61 26.16 26.55 186500 26.55 up up correct
SCWX.US SecureWorks Corp 20230801 0 7.69 7.765 7.6 7.72 34839 7.72 up up correct
SCYX.US SCYNEXIS Inc 20230801 0 2.94 3 2.85 2.92 79600 2.92 down up incorrect
SDC.US SmileDirectClub Inc 20230801 0 0.829 1.09 0.801 1.09 11369300 1.09 up up correct
SDGR.US Schrödinger Inc 20230801 0 51.85 52.81 51.37 52.33 1111600 52.33 up up correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20230801 0 8.46 8.58 8.05 8.38 365000 8.38 down down correct
SEAC.US SeaChange International Inc 20230801 0 8.1 8.1 8.01 8.01 1400 8.01 down down correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20230801 0 8.3 8.3 7.87 7.89 898900 7.89 down up incorrect
SEATW.US Vivid Seats Inc. Warrant 20230801 0 2.52 2.52 2.07 2.07 3815 2.07 down down correct
SECO.US Secoo Holding Limited 20230801 0 0.674 0.674 0.59 0.635 161186 0.635 down down correct
SEDG.US SolarEdge Technologies Inc 20230801 0 237.8 241.525 237.27 239.47 2020900 239.47 up up correct
SEED.US Origin Agritech Limited 20230801 0 3.85 3.95 3.53 3.56 113400 3.56 down down correct
SEEL.US Seelos Therapeutics Inc 20230801 0 1.54 1.6 1.46 1.58 851700 1.58 up up correct
SEER.US Seer Inc 20230801 0 5.04 5.125 4.83 4.85 318850 4.85 down down correct
SEIC.US SEI Investments Company 20230801 0 62.99 63.16 62.62 62.79 556300 62.79 down down correct
SELB.US Selecta Biosciences Inc 20230801 0 1.07 1.09 1.04 1.05 560700 1.05 down down correct
SELF.US Global Self Storage Inc 20230801 0 5.09 5.2 5.08 5.2 22100 5.2 up up correct
SENEA.US Seneca Foods Corporation 20230801 0 37.94 37.96 36.81 36.94 84900 36.94 down down correct
SENEB.US Seneca Foods Corporation 20230801 0 37.27 37.5 37.27 37.5 400 37.5 up up correct
SERA.US Sera Prognostics Inc. Class A Common Stock 20230801 0 2.97 3.15 2.92 2.975 45500 2.975 up up correct
SFBC.US Sound Financial Bancorp Inc 20230801 0 36.65 37.12 36.65 37.12 9569 36.9306 up up correct
SFBS.US ServisFirst Bancshares Inc 20230801 0 59.73 59.87 57.49 58.76 168867 58.76 down down correct
SFIX.US Stitch Fix Inc 20230801 0 5.02 5.08 4.84 4.97 1478500 4.97 down down correct
SFM.US Sprouts Farmers Market Inc 20230801 0 39.39 39.55 38.142 38.26 2849621 38.26 down down correct
SFNC.US Simmons First National Corporation 20230801 0 20.16 20.19 19.7 19.87 537000 19.87 down down correct
SFST.US Southern First Bancshares Inc 20230801 0 30.4 30.4 29.32 29.84 11400 29.84 down down correct
SFT.US Shift Technologies Inc 20230801 0 2 2.08 1.96 2.08 182243 2.08 up up correct
SGA.US Saga Communications Inc 20230801 0 21.54 21.54 20.79 21.53 4000 21.53 down up incorrect
SGBX.US SG Blocks Inc 20230801 0 1.221 1.29 1.2 1.2 17000 1.2 down down correct
SGC.US Superior Group of Companies Inc 20230801 0 9.4492 9.5736 9.15 9.15 25699 8.9938 down down correct
SGEN.US Seagen Inc 20230801 0 192 192.67 191.62 192.45 686700 192.45 up up correct
SGH.US SMART Global Holdings Inc 20230801 0 26.36 27.13 26.09 26.9 381600 26.9 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20230801 0 8.79 8.825 7.885 8.065 81200 8.065 down down correct
SGIIU.US Seaport Global Acquisition II Corp. Unit 20230801 0 10.6 10.6 10.6 10.6 0 10.6
SGMA.US SigmaTron International Inc 20230801 0 5.89 6.2 5.76 6.07 67100 6.07 up down incorrect
SGML.US Sigma Lithium Corporation Common Shares 20230801 0 38.41 39.01 37.37 37.54 587700 37.54 down down correct
SGMO.US Sangamo Therapeutics Inc 20230801 0 1.29 1.35 1.26 1.28 1361200 1.28 down up incorrect
SGRP.US SPAR Group Inc 20230801 0 1.26 1.26 1.21 1.21 1400 1.21 down down correct
SGRY.US Surgery Partners Inc 20230801 0 37.61 38.15 35.5 36.94 1951100 36.94 down up incorrect
SGTX.US Sigilon Therapeutics Inc 20230801 0 20.92 21.26 20.71 21.04 29600 21.04 up up correct
SHBI.US Shore Bancshares Inc 20230801 0 11.85 12 11.78 11.8 159100 11.6779 down down correct
SHC.US Sotera Health Company 20230801 0 18.91 19.05 18.611 18.84 561700 18.84 down up incorrect
SHCR.US Sharecare Inc 20230801 0 1.35 1.41 1.32 1.35 1153400 1.35
SHCRW.US Sharecare Inc 20230801 0 0.1 0.1099 0.09 0.095 36755 0.095 down up incorrect
SHEN.US Shenandoah Telecommunications Company 20230801 0 18.62 18.62 18.13 18.43 93100 18.43 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20230801 0 5.71 5.71 5.36 5.36 107700 5.36 down down correct
SHLS.US Shoals Technologies Group Inc 20230801 0 25.63 26.315 25.4 26.11 3376400 26.11 up up correct
SHO.US PI 20230801 0 20.05 20.1 19.6537 19.85 6569 19.85 down down correct
SHOO.US Steven Madden Ltd 20230801 0 33.34 33.42 32.32 33.03 688400 33.03 down down correct
SHYF.US The Shyft Group Inc 20230801 0 14.47 14.705 14.04 14.57 627384 14.522 up up correct
SIBN.US SI 20230801 0 25.66 25.8 25.34 25.68 155800 25.68 up up correct
SIEB.US Siebert Financial Corp 20230801 0 2.2306 2.2306 2.04 2.22 39162 2.22 down down correct
SIEN.US Sientra Inc 20230801 0 3.7 4.04 3.7 3.86 141800 3.86 up up correct
SIFY.US Sify Technologies Limited 20230801 0 2.39 2.39 2.12 2.19 390000 2.19 down down correct
SIGA.US SIGA Technologies Inc 20230801 0 5.6 5.84 5.45 5.63 1049500 5.63 up up correct
SIGI.US Selective Insurance Group Inc 20230801 0 103.24 104.37 102.665 103.41 191747 103.1011 up up correct
SIGIP.US Selective Insurance Group Inc 20230801 0 17.58 17.58 17.43 17.43 2100 17.43 down down correct
SILC.US Silicom Ltd 20230801 0 28 28.5 26.87 28.49 222000 28.49 up up correct
SILK.US Silk Road Medical Inc 20230801 0 22.84 23.36 22.4 22.91 991600 22.91 up up correct
SIMO.US Silicon Motion Technology Corporation 20230801 0 62 63.91 60.5 63.42 1777700 63.42 up up correct
SINT.US Sintx Technologies Inc 20230801 0 1.551 1.56 1.48 1.48 24300 1.48 down down correct
SIOX.US Sio Gene Therapies Inc 20230801 0 0.405 0.405 0.3981 0.3981 6310 0.3981 down up incorrect
SIRI.US Sirius XM Holdings Inc 20230801 0 5.32 5.65 4.86 4.98 24534840 4.955 down down correct
SISI.US Shineco Inc 20230801 0 0.23 0.26 0.211 0.233 715100 0.233 up up correct
SITM.US SiTime Corporation 20230801 0 127.28 134.43 125.69 133.63 302700 133.63 up up correct
SJ.US Scienjoy Holding Corporation 20230801 0 3.14 3.1685 2.97 3 4534 3 down up incorrect
SKIN.US The Beauty Health Company 20230801 0 8.13 8.13 7.815 7.91 1000700 7.91 down down correct
SKYT.US SkyWater Technology Inc 20230801 0 9.71 11.1 9.6 10.72 1356525 10.72 up up correct
SKYW.US SkyWest Inc 20230801 0 43.72 44.48 43.07 44.37 460400 44.37 up up correct
SLAB.US Silicon Laboratories Inc 20230801 0 146.62 148.05 145.8 146.9 272000 146.9 up up correct
SLAMU.US Slam Corp 20230801 0 10.78 10.78 10.78 10.78 500 10.78
SLDB.US Solid Biosciences Inc 20230801 0 4.25 4.262 4.05 4.13 13000 4.13 down down correct
SLGC.US Somalogic Inc 20230801 0 2.42 2.47 2.37 2.39 679400 2.39 down down correct
SLGG.US Super League Gaming Inc 20230801 0 0.346 0.358 0.33 0.342 641900 0.342 down down correct
SLGL.US Sol 20230801 0 3.76 3.92 3.65 3.89 18700 3.89 up up correct
SLGN.US Silgan Holdings Inc 20230801 0 43.4 44.1 43 44 685826 44 up up correct
SLM.US SLM Corporation 20230801 0 16.05 16.22 15.81 16.15 1154300 16.15 up up correct
SLMBP.US SLM Corporation 20230801 0 57.77 58.86 57.77 58.6 2200 58.6 up down incorrect
SLN.US Silence Therapeutics plc 20230801 0 5.85 5.98 5.2 5.2 70400 5.2 down down correct
SLNG.US Stabilis Solutions Inc 20230801 0 4.4 4.41 4.27 4.32 1200 4.32 down down correct
SLNH.US Soluna Holdings Inc 20230801 0 0.3 0.33 0.3 0.31 798700 0.31 up down incorrect
SLNHP.US Soluna Holdings Inc Preferred Series A 20230801 0 2.11 2.11 2.11 2.11 100 2.11
SLNO.US Soleno Therapeutics Inc 20230801 0 5 5.05 4.9 4.95 8900 4.95 down down correct
SLP.US Simulations Plus Inc 20230801 0 49.67 51.22 49.07 50.68 151900 50.68 up up correct
SLRC.US SLR Investment Corp 20230801 0 15.17 15.2001 15.0799 15.18 193445 15.0435 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20230801 0 0.92 0.93 0.86 0.883 25300 0.883 down up incorrect
SLS.US SELLAS Life Sciences Group Inc 20230801 0 1.62 1.65 1.6 1.64 66600 1.64 up up correct
SLVRU.US SilverSPAC Inc Unit 20230801 0 10.39 10.39 10.39 10.39 0 10.39
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20230801 0 10.65 10.65 10.65 10.65 100 10.65
SMAPU.US SportsMap Tech Acquisition Corp. Units 20230801 0 10.62 10.62 10.62 10.62 0 10.62
SMAPW.US SportsMap Tech Acquisition Corp. Warrants 20230801 0 0.0241 0.0394 0.0241 0.0394 8248 0.0394 up up correct
SMBC.US Southern Missouri Bancorp Inc 20230801 0 48.1 48.1 46.38 47.84 30716 47.6189 down down correct
SMBK.US SmartFinancial Inc 20230801 0 25.12 25.215 24.875 25.18 57040 25.099 up down incorrect
SMCI.US Super Micro Computer Inc 20230801 0 322.49 337.88 320 337.56 2066700 337.56 up down incorrect
SMID.US Smith 20230801 0 24.05 24.35 23.21 24.15 8200 24.15 up up correct
SMIT.US Schmitt Industries Inc 20230801 0 0.014 0.014 0.014 0.014 0 0.014
SMLR.US Semler Scientific Inc. Common Stock 20230801 0 24.53 26.06 24.53 25.36 35000 25.36 up up correct
SMMF.US Summit Financial Group Inc 20230801 0 22.55 23.28 22.55 23.17 40100 23.17 up up correct
SMMT.US Summit Therapeutics Inc 20230801 0 2.11 2.165 2.06 2.09 915300 2.09 down down correct
SMPL.US The Simply Good Foods Company 20230801 0 38.75 38.99 38.51 38.88 496000 38.88 up up correct
SMSI.US Smith Micro Software Inc 20230801 0 1.14 1.16 1.11 1.14 261800 1.14
SMTC.US Semtech Corporation 20230801 0 28.8 29.26 28.61 28.8 479400 28.8
SMTI.US Sanara MedTech Inc 20230801 0 42.42 42.42 41.6 42.06 3700 42.06 down down correct
SNAX.US Stryve Foods Inc 20230801 0 4.73 4.73 4.45 4.45 14400 4.45 down down correct
SNBR.US Sleep Number Corporation 20230801 0 26.78 27.78 26.12 27.26 995600 27.26 up up correct
SNCE.US Science 37 Holdings Inc 20230801 0 0.261 0.29 0.251 0.275 163400 0.275 up up correct
SNCR.US Synchronoss Technologies Inc 20230801 0 0.99 1 0.98 0.99 32400 0.99
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20230801 0 18.96 19.53 18.05 18.5 16500 18.5 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20230801 0 21.5 21.5 20.63 21.11 320400 21.11 down up incorrect
SND.US Smart Sand Inc 20230801 0 1.81 1.82 1.745 1.78 104500 1.78 down down correct
SNDL.US Sundial Growers Inc 20230801 0 1.64 1.64 1.57 1.595 2385300 1.595 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20230801 0 21.22 21.36 20.78 21.12 855700 21.12 down up incorrect
SNES.US SenesTech Inc 20230801 0 0.91 0.941 0.91 0.91 11600 0.91
SNEX.US StoneX Group Inc 20230801 0 91.56 93.22 91.24 93.1 42400 93.1 up up correct
SNFCA.US Security National Financial Corporation 20230801 0 8.56 8.59 8.44 8.5 10900 8.5 down down correct
SNGX.US Soligenix Inc 20230801 0 0.6305 0.645 0.612 0.6196 118429 0.6196 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20230801 0 1.09 1.11 1.05 1.06 20200 1.06 down down correct
SNPO.US Snap One Holdings Corp. Common Stock 20230801 0 9.69 10.67 9.62 10.43 34300 10.43 up up correct
SNPS.US Synopsys Inc 20230801 0 448.14 454.56 444.31 453.51 550400 453.51 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20230801 0 0.751 0.76 0.711 0.734 292100 0.734 down down correct
SNRH.US Senior Connect Acquisition Corp. I 20230801 0 10.035 10.035 10.035 10.035 0 10.035
SNRHU.US Senior Connect Acquisition Corp. I 20230801 0 10.02 10.02 10.02 10.02 0 10.02
SNSE.US Sensei Biotherapeutics Inc 20230801 0 1.265 1.3 1.25 1.3 22400 1.3 up up correct
SNT.US Senstar Technologies Ltd. 20230801 0 1.18 1.24 1.18 1.24 9100 1.24 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20230801 0 2.33 2.353 2.3 2.35 2200 2.35 up down incorrect
SNY.US Sanofi 20230801 0 53.56 53.62 52.8 53.06 987000 53.06 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20230801 0 11.06 11.1 10.31 10.35 88881800 10.35 down down correct
SOHO.US Sotherly Hotels Inc 20230801 0 2.22 2.24 2.16 2.24 81600 2.24 up up correct
SOHOB.US Sotherly Hotels Inc 20230801 0 24.25 24.25 24.25 24.25 800 24.25
SOHON.US Sotherly Hotels Inc 20230801 0 24.54 24.54 24.54 24.54 1 24.54
SOHOO.US Sotherly Hotels Inc 20230801 0 24.2 24.2 24.02 24.02 1500 24.02 down down correct
SOHU.US Sohu.com Limited 20230801 0 12.22 12.32 12 12.08 33700 12.08 down down correct
SOLO.US Electrameccanica Vehicles Corp 20230801 0 0.82 0.84 0.78 0.78 632400 0.78 down up incorrect
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20230801 0 0.012 0.015 0.012 0.0134 48330 0.0134 up up correct
SONM.US Sonim Technologies Inc 20230801 0 0.99 1.05 0.99 1.004 150600 1.004 up down incorrect
SONN.US Sonnet BioTherapeutics Holdings Inc 20230801 0 0.32 0.33 0.31 0.32 639100 0.32
SONO.US Sonos Inc 20230801 0 17.03 17.32 16.89 17.29 931700 17.29 up down incorrect
SOPA.US Society Pass Incorporated Common Stock 20230801 0 0.502 0.502 0.468 0.496 164000 0.496 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20230801 0 3.7 3.98 3.6 3.63 39400 3.63 down down correct
SOTK.US Sono 20230801 0 4.72 4.92 4.72 4.83 9300 4.83 up up correct
SOVO.US Sovos Brands Inc. Common Stock 20230801 0 17.89 18.08 17.585 17.69 337800 17.69 down down correct
SP.US SP Plus Corporation 20230801 0 38.38 38.93 38.21 38.38 64800 38.38
SPCB.US SuperCom Ltd 20230801 0 0.91 0.97 0.86 0.87 992600 0.87 down up incorrect
SPFI.US South Plains Financial Inc 20230801 0 26.65 26.65 26.11 26.5 41900 26.5 down down correct
SPI.US SPI Energy Co. Ltd 20230801 0 1.34 1.35 1.325 1.33 35600 1.33 down down correct
SPLK.US Splunk Inc 20230801 0 107.44 107.89 105.98 107.2 663100 107.2 down down correct
SPNS.US Sapiens International Corporation N.V 20230801 0 27.18 27.64 27 27.54 150053 27.305 up up correct
SPOK.US Spok Holdings Inc 20230801 0 14.58 14.58 13.6 14.05 331764 13.729 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20230801 0 1.03 1.03 1.03 1.03 0 1.03
SPRB.US Spruce Biosciences Inc 20230801 0 2.24 2.3 2.21 2.3 56332 2.3 up up correct
SPRO.US Spero Therapeutics Inc 20230801 0 1.62 1.62 1.51 1.52 515800 1.52 down down correct
SPSC.US SPS Commerce Inc 20230801 0 179.91 179.91 174.77 175.16 231500 175.16 down up incorrect
SPT.US Sprout Social Inc 20230801 0 56.32 56.51 55.495 56.13 401300 56.13 down down correct
SPTN.US SpartanNash Company 20230801 0 22.44 22.6457 22.165 22.21 137303 22.21 down up incorrect
SPWH.US Sportsman's Warehouse Holdings Inc 20230801 0 6.27 6.319 6.12 6.19 409500 6.19 down down correct
SPWR.US SunPower Corporation 20230801 0 9.87 10.3 9.61 9.87 9522700 9.87
SQFT.US Presidio Property Trust Inc 20230801 0 0.86 0.88 0.84 0.85 21600 0.85 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20230801 0 17.35 17.35 17.35 17.35 400 17.35
SQL.US SeqLL Inc. Common stock 20230801 0 0.367 0.37 0.358 0.362 44300 0.362 down down correct
SQLLW.US SeqLL Inc. Warrant 20230801 0 0.0204 0.0389 0.0204 0.0275 3165 0.0275 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20230801 0 14.7 15.055 14.37 15 719700 15 up up correct
SRAX.US SRAX Inc 20230801 0 0.34 0.34 0.34 0.34 100 0.34
SRCE.US 1st Source Corporation 20230801 0 46.78 47.19 46.25 47.05 49100 47.05 up down incorrect
SRCL.US Stericycle Inc 20230801 0 42.49 42.66 41.77 42.48 427200 42.48 down down correct
SRDX.US Surmodics Inc 20230801 0 31.89 32.84 30.94 31.18 91400 31.18 down down correct
SRGA.US Surgalign Holdings Inc 20230801 0 0.023 0.0339 0.0214 0.027 235466 0.027 up up correct
SRPT.US Sarepta Therapeutics Inc 20230801 0 108 108.03 105.5 107.53 866900 107.53 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20230801 0 48.5 48.5 48.5 48.5 0 48.5
SRRK.US Scholar Rock Holding Corporation 20230801 0 7.08 7.11 6.675 6.85 177200 6.85 down down correct
SRTS.US Sensus Healthcare Inc 20230801 0 3.03 3.091 2.81 2.88 92300 2.88 down down correct
SRZN.US Surrozen Inc. Common Stock 20230801 0 0.788 0.87 0.78 0.84 372000 0.84 up up correct
SSB.US South State Corporation 20230801 0 77.08 77.26 75.77 77.24 457951 76.7178 up up correct
SSBI.US Summit State Bank 20230801 0 17.91 18.008 17.43 17.435 3359 17.3145 down down correct
SSBK.US Southern States Bancshares Inc. Common Stock 20230801 0 24.98 25.17 24.91 25.04 16800 24.95 up up correct
SSKN.US STRATA Skin Sciences Inc 20230801 0 0.93 0.99 0.92 0.94 7000 0.94 up up correct
SSNC.US SS&C Technologies Holdings Inc 20230801 0 58 58.42 57.86 58.21 1284989 58.21 up up correct
SSNT.US SilverSun Technologies Inc 20230801 0 3.61 3.61 3.46 3.47 9923 3.2965 down down correct
SSP.US The E.W. Scripps Company 20230801 0 9.82 9.82 9.47 9.77 167300 9.77 down down correct
SSRM.US SSR Mining Inc 20230801 0 14.3 14.48 14.125 14.24 1881934 14.1723 down down correct
SSSS.US SuRo Capital Corp 20230801 0 4.03 4.09 4.03 4.06 22700 4.06 up up correct
SSTI.US ShotSpotter Inc 20230801 0 22.6 22.72 22.12 22.43 18200 22.43 down down correct
SSYS.US Stratasys Ltd 20230801 0 18.13 19.2 17.7 17.79 1649000 17.79 down down correct
STAA.US STAAR Surgical Company 20230801 0 53.87 54.2 52.16 52.8 578100 52.8 down down correct
STAB.US Statera Biopharma Inc 20230801 0 0.0015 0.0015 0.0015 0.0015 18224 0.0015
STAF.US Staffing 360 Solutions Inc 20230801 0 0.77 0.81 0.73 0.81 77100 0.81 up up correct
STBA.US S&T Bancorp Inc 20230801 0 31.41 31.56 30.84 31.33 93555 31.0125 down down correct
STCN.US Steel Connect Inc 20230801 0 9.77 10.5 9.7522 10.1 6949 10.1 up up correct
STEP.US StepStone Group Inc 20230801 0 27.88 28.2 27.72 28.13 213700 28.13 up down incorrect
STER.US Sterling Check Corp. Common Stock 20230801 0 12 12.2 11.82 12.15 222200 12.15 up up correct
STGW.US MDC Partners Inc 20230801 0 6.75 6.84 6.62 6.81 676800 6.81 up up correct
STIM.US Neuronetics Inc 20230801 0 1.99 2 1.92 1.96 65100 1.96 down down correct
STKL.US SunOpta Inc 20230801 0 6.6 6.62 6.41 6.41 719800 6.41 down down correct
STKS.US The ONE Group Hospitality Inc 20230801 0 7.33 7.33 7.02 7.06 48400 7.06 down down correct
STLD.US Steel Dynamics Inc 20230801 0 103.99 107.89 103.81 107 1384300 107 up up correct
STNE.US StoneCo Ltd 20230801 0 14.35 14.83 14.32 14.65 4336000 14.65 up up correct
STOK.US Stoke Therapeutics Inc 20230801 0 6.47 6.58 6.32 6.38 266600 6.38 down down correct
STRA.US Strategic Education Inc 20230801 0 74.76 75.33 74.28 75 157000 75 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20230801 0 1.76 2.17 1.75 1.95 398100 1.95 up up correct
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20230801 0 0.036 0.036 0.036 0.036 1129 0.036
STRL.US Sterling Construction Company Inc 20230801 0 62.43 63.21 61.35 62.98 718000 62.98 up up correct
STRM.US Streamline Health Solutions Inc 20230801 0 1.33 1.35 1.33 1.35 3700 1.35 up up correct
STRO.US Sutro Biopharma Inc 20230801 0 4.57 4.57 4.43 4.45 250500 4.45 down up incorrect
STRR.US Star Equity Holdings Inc 20230801 0 0.99 0.99 0.95 0.96 120600 0.96 down up incorrect
STRRP.US Star Equity Holdings Inc 20230801 0 9.65 9.65 9.58 9.58 5600 9.58 down down correct
STRS.US Stratus Properties Inc 20230801 0 28 28.5 27.69 28.13 3700 28.13 up up correct
STRT.US Strattec Security Corporation 20230801 0 23.54 23.59 23.36 23.55 4200 23.55 up up correct
STTK.US Shattuck Labs Inc 20230801 0 2.56 2.676 2.265 2.3 39100 2.3 down down correct
STX.US Seagate Technology Holdings plc 20230801 0 63.11 65.43 63.08 65.32 2991800 65.32 up up correct
SUNW.US Sunworks Inc 20230801 0 1.7 1.75 1.68 1.71 753600 1.71 up down incorrect
SUPN.US Supernus Pharmaceuticals Inc 20230801 0 30.73 31.85 30.53 31.69 543400 31.69 up down incorrect
SURF.US Surface Oncology Inc 20230801 0 0.942 0.969 0.926 0.945 94900 0.945 up up correct
SURG.US SurgePays Inc. Common Stock 20230801 0 5.94 5.94 5.54 5.58 168300 5.58 down down correct
SURGW.US SurgePays Inc. Warrant 20230801 0 1.57 1.6785 1.56 1.5999 3923 1.5999 up up correct
SVC.US Service Properties Trust 20230801 0 8.4 8.52 8.37 8.51 837500 8.51 up up correct
SVFD.US Save Foods Inc 20230801 0 0.59 0.59 0.584 0.59 2100 0.59
SVRA.US Savara Inc 20230801 0 3.55 3.65 3.475 3.57 652500 3.57 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20230801 0 0.63 0.64 0.62 0.64 19900 0.64 up up correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20230801 0 1.34 1.36 1.32 1.323 6600 1.323 down down correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20230801 0 0.061 0.061 0.0601 0.0601 770 0.0601 down down correct
SWAV.US ShockWave Medical Inc 20230801 0 259.68 261.02 257.02 259.75 234600 259.75 up up correct
SWBI.US Smith & Wesson Brands Inc 20230801 0 12.68 12.72 12.49 12.6 339500 12.6 down down correct
SWIM.US Latham Group Inc 20230801 0 3.9 3.94 3.77 3.92 222300 3.92 up up correct
SWKH.US SWK Holdings Corporation 20230801 0 16.02 16.12 15.95 16.12 5800 16.12 up down incorrect
SWKS.US Skyworks Solutions Inc 20230801 0 113.33 114.5 112.94 113.92 1030700 113.92 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20230801 0 10.41 10.41 10.41 10.41 0 10.41
SWSSU.US Springwater Special Situations Corp Unit 20230801 0 10.41 10.41 10.41 10.41 0 10.41
SWSSW.US Springwater Special Situations Corp. Warrant 20230801 0 0.0336 0.05 0.0128 0.0128 76255 0.0128 down up incorrect
SWTX.US SpringWorks Therapeutics Inc 20230801 0 31.12 31.12 29.285 29.85 378700 29.85 down up incorrect
SXTC.US China SXT Pharmaceuticals Inc 20230801 0 0.202 0.207 0.191 0.191 205700 0.191 down down correct
SY.US So 20230801 0 1.69 1.73 1.63 1.69 127300 1.69
SYBT.US Stock Yards Bancorp Inc 20230801 0 47.56 47.56 46.6112 47.25 108573 47.25 down down correct
SYBX.US Synlogic Inc 20230801 0 0.49 0.52 0.475 0.52 100800 0.52 up down incorrect
SYNA.US Synaptics Incorporated 20230801 0 89.12 93.2 88.96 92.8 429400 92.8 up up correct
SYNH.US Syneos Health Inc 20230801 0 42.41 42.43 42.33 42.36 1675800 42.36 down down correct
SYPR.US Sypris Solutions Inc 20230801 0 1.9 1.92 1.8 1.84 47100 1.84 down up incorrect
SYRS.US Syros Pharmaceuticals Inc 20230801 0 4 4 3.8 3.94 45100 3.94 down down correct
SYTA.US Siyata Mobile Inc 20230801 0 0.0439 0.0439 0.0415 0.0425 16100658 4.25 down down correct
SYTAW.US Siyata Mobile Inc 20230801 0 0.05 0.05 0.05 0.05 14562 0.05
SZZLU.US Sizzle Acquisition Corp. Unit 20230801 0 10.85 10.85 10.85 10.85 0 10.85
TACT.US TransAct Technologies Incorporated 20230801 0 8 8.3 7.67 7.82 16100 7.82 down down correct
TAIT.US Taitron Components Incorporated 20230801 0 3.95 4.0799 3.95 4 8763 3.95 up up correct
TAKMX.US TAKMX 20230801 0 8.46 8.46 8.46 8.46 0 8.46
TALK.US Talkspace Inc 20230801 0 1.7 1.73 1.65 1.73 321000 1.73 up up correct
TALKW.US Talkspace Inc 20230801 0 0.11 0.11 0.082 0.082 13985 0.082 down down correct
TALS.US Talaris Therapeutics Inc 20230801 0 2.95 2.97 2.885 2.91 136200 2.91 down up incorrect
TANH.US Tantech Holdings Ltd 20230801 0 2.71 2.71 2.65 2.7 15700 2.7 down down correct
TAOP.US Taoping Inc 20230801 0 5.59 6 4.8 4.9 263430 4.9 down up incorrect
TARA.US Protara Therapeutics Inc 20230801 0 2.552 2.61 2.51 2.51 35400 2.51 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20230801 0 20.14 20.44 18.12 18.27 1208400 18.27 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20230801 0 12.05 12.58 12 12.2 579300 12.2 up up correct
TAST.US Carrols Restaurant Group Inc 20230801 0 5.83 5.96 5.58 5.95 584400 5.95 up up correct
TATT.US TAT Technologies Ltd 20230801 0 7.3 7.48 7.3 7.36 1119 7.36 up up correct
TAYD.US Taylor Devices Inc 20230801 0 23.3 23.78 23.2 23.3 4500 23.3
TBBK.US The Bancorp Inc 20230801 0 37.84 38.63 37.11 38.45 361100 38.45 up down incorrect
TBCP.US Thunder Bridge Capital Partners III Inc 20230801 0 10.29 10.36 10.29 10.35 21100 10.35 up up correct
TBCPU.US Thunder Bridge Capital Partners III Inc 20230801 0 10.3 10.3 10.3 10.3 0 10.3
TBCPW.US Thunder Bridge Capital Partners III Inc 20230801 0 0.1145 0.1145 0.1145 0.1145 3 0.1145
TBLA.US Taboola.com Ltd. Ordinary Shares 20230801 0 3.68 3.7 3.55 3.64 602500 3.64 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20230801 0 0.567 0.57 0.47 0.5 4902 0.5 down up incorrect
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20230801 0 15.58 15.61 15.41 15.49 79500 15.49 down up incorrect
TBLT.US ToughBuilt Industries Inc 20230801 0 0.336 0.37 0.331 0.346 1433200 0.346 up up correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20230801 0 0.05 0.05 0.05 0.05 2800 0.05
TBNK.US Territorial Bancorp Inc 20230801 0 11.9 12.18 11.18 11.34 57951 11.1075 down down correct
TBPH.US Theravance Biopharma Inc 20230801 0 9.89 9.99 9.86 9.89 274300 9.89
TC.US TuanChe ADR 20230801 0 0.6603 0.6999 0.6001 0.6251 70686 0.6251 down down correct
TCBC.US TC Bancshares Inc. Common Stock 20230801 0 14.3 14.325 14.3 14.325 4000 14.325 up up correct
TCBI.US Texas Capital Bancshares Inc 20230801 0 63.39 63.39 61.49 62.64 414600 62.64 down down correct
TCBIO.US Texas Capital Bancshares Inc 20230801 0 19.15 19.448 19 19.27 14400 19.27 up down incorrect
TCBK.US TriCo Bancshares 20230801 0 37.1 37.1 36.17 36.9 60500 36.9 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20230801 0 12.45 12.45 12.45 12.45 100 12.45
TCBX.US Third Coast Bancshares Inc. Common Stock 20230801 0 20.75 20.75 19.3 20.17 53000 20.17 down up incorrect
TCCO.US Technical Communications Corporation 20230801 0 0.62 0.63 0.62 0.63 3500 0.63 up up correct
TCMD.US Tactile Systems Technology Inc 20230801 0 22.74 23.02 22.425 22.81 117200 22.81 up up correct
TCOM.US Trip.com Group Limited 20230801 0 40.32 40.97 40.11 40.36 2726651 40.36 up up correct
TCON.US TRACON Pharmaceuticals Inc 20230801 0 0.33 0.33 0.305 0.324 1060300 0.324 down down correct
TCPC.US BlackRock TCP Capital Corp 20230801 0 12.1 12.11 11.97 12.04 191000 12.04 down down correct
TCRX.US Tscan Therapeutics Inc 20230801 0 2.15 2.22 2.15 2.19 42500 2.19 up up correct
TCX.US Tucows Inc 20230801 0 30.77 31.62 29.96 30.7 51678 30.7 down down correct
TDS.US PV 20230801 0 13.92 13.9576 13.475 13.6 42865 13.6 down down correct
TDUP.US ThredUp Inc 20230801 0 3.44 3.475 3.205 3.38 501900 3.38 down down correct
TEAM.US Atlassian Corporation Plc 20230801 0 178.63 183.86 175.69 181.65 1121064 181.65 up down incorrect
TECH.US Bio 20230801 0 83.15 83.865 82.08 82.1 965091 82.02 down down correct
TECTP.US Tectonic Financial Inc 20230801 0 10.175 10.19 10.16 10.16 1400 9.935 down down correct
TEDU.US Tarena International Inc 20230801 0 2.377 2.505 2.377 2.45 6000 2.45 up up correct
TELA.US TELA Bio Inc 20230801 0 9.81 10.22 9.601 10.15 78300 10.15 up up correct
TELL.US Tellurian Inc 20230801 0 1.7 1.7 1.63 1.65 5850300 1.65 down down correct
TENB.US Tenable Holdings Inc 20230801 0 48.53 49.77 48.27 49.2 914600 49.2 up up correct
TENX.US Tenax Therapeutics Inc 20230801 0 0.318 0.319 0.301 0.311 216000 0.311 down down correct
TER.US Teradyne Inc 20230801 0 112 112.89 111.16 111.23 1544653 111.23 down down correct
TERN.US Terns Pharmaceuticals Inc 20230801 0 7.21 7.26 6.87 7.18 538584 7.18 down down correct
TFC.US PR 20230801 0 19.9 19.98 19.75 19.93 67195 19.6277 up down incorrect
TFFP.US TFF Pharmaceuticals Inc 20230801 0 0.423 0.452 0.415 0.424 101500 0.424 up down incorrect
TFSL.US TFS Financial Corporation 20230801 0 14.41 14.76 14.34 14.74 438242 14.74 up up correct
TGH.US PB 20230801 0 19.9 19.99 19.9 19.93 2471 19.93 up up correct
TGLS.US Tecnoglass Inc 20230801 0 46.89 48.25 46.59 47.73 242500 47.73 up up correct
TGTX.US TG Therapeutics Inc 20230801 0 11.88 12 9.58 10.49 37898000 10.49 down down correct
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20230801 0 10.53 10.53 10.53 10.53 0 10.53
TGVCU.US TG Venture Acquisition Corp. Units 20230801 0 9.72 9.72 9.72 9.72 0 9.72
TGVCW.US TG Venture Acquisition Corp. Warrants 20230801 0 0.021 0.021 0.021 0.021 2400 0.021
TH.US Target Hospitality Corp 20230801 0 12.7 12.76 12.495 12.59 203500 12.59 down up incorrect
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20230801 0 10.13 10.13 10.13 10.13 1 10.13
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20230801 0 10.35 10.35 10.35 10.35 0 10.35
THCPW.US Thunder Bridge Capital Partners IV Inc. Warrant 20230801 0 0.2199 0.2206 0.1686 0.17 1768 0.17 down down correct
THFF.US First Financial Corporation 20230801 0 38.09 38.48 37.9 38.41 43600 38.41 up up correct
THMO.US ThermoGenesis Holdings Inc 20230801 0 1.37 1.37 1.3 1.31 31300 1.31 down down correct
THRM.US Gentherm Incorporated 20230801 0 60.93 66.54 59.07 66.06 626600 66.06 up up correct
THRN.US Thorne Healthtech Inc. Common Stock 20230801 0 5.88 5.88 5.56 5.67 54100 5.67 down down correct
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20230801 0 3.36 3.46 3.28 3.43 424800 3.43 up up correct
THRY.US Thryv Holdings Inc 20230801 0 23.57 23.82 23.425 23.62 224300 23.62 up up correct
THTX.US Theratechnologies Inc 20230801 0 2.34 2.39 2.22 2.39 55614 2.39 up up correct
THWWW.US Target Hospitality Corp 20230801 0 2.72 2.83 2.72 2.83 14500 2.83 up down incorrect
TIGO.US Millicom International Cellular S.A 20230801 0 15.55 15.56 15.25 15.42 109600 15.42 down down correct
TIGR.US UP Fintech Holding Limited 20230801 0 4.32 4.6 4.19 4.28 2938900 4.28 down down correct
TIL.US Instil Bio Inc 20230801 0 0.5511 0.5887 0.5333 0.55 169732 0.55 down down correct
TILE.US Interface Inc 20230801 0 9.69 9.905 9.61 9.87 238236 9.87 up down incorrect
TIPLX.US Total Income + Real Estate Fund Class L 20230801 0 31.95 31.95 31.95 31.95 0 31.95
TIPPX.US Total Income + Real Estate Fund CL C 20230801 0 30.29 30.29 30.29 30.29 0 30.29
TIPRX.US Totl In Rl Est A 20230801 0 32.45 32.45 32.45 32.45 0 32.45
TIPT.US Tiptree Inc 20230801 0 14.8 14.84 14.61 14.76 29753 14.7136 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20230801 0 33.29 33.29 33.29 33.29 0 33.29
TIRX.US Tian Ruixiang Holdings Ltd 20230801 0 1.25 1.302 1.23 1.3 20100 1.3 up up correct
TITN.US Titan Machinery Inc 20230801 0 31.79 32.41 31.58 31.74 135800 31.74 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20230801 0 0.047 0.049 0.045 0.046 128679 4.6 down up incorrect
TKNO.US Alpha Teknova Inc. Common Stock 20230801 0 3.41 3.45 3.13 3.24 10800 3.24 down up incorrect
TLF.US Tandy Leather Factory Inc 20230801 0 4.2084 4.2999 4.2 4.2 8314 4.2 down down correct
TLIS.US Talis Biomedical Corporation 20230801 0 7.44 7.6539 7.32 7.42 15186 7.42 down down correct
TLRY.US Tilray Inc 20230801 0 2.51 2.51 2.34 2.38 31597400 2.38 down down correct
TLS.US Telos Corporation 20230801 0 2.51 2.58 2.425 2.57 219600 2.57 up down incorrect
TLSA.US Tiziana Life Sciences PLC 20230801 0 0.64 0.65 0.63 0.63 40500 0.63 down down correct
TMC.US TMC the metals company Inc 20230801 0 1.69 1.69 1.5 1.57 2714200 1.57 down down correct
TMCI.US Treace Medical Concepts Inc 20230801 0 22.62 22.62 21.62 21.92 363100 21.92 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20230801 0 0.3 0.3101 0.275 0.295 48304 0.295 down down correct
TMDX.US TransMedics Group Inc 20230801 0 92.83 94.19 91 93.88 441200 93.88 up up correct
TMKR.US Tastemaker Acquisition Corp 20230801 0 10.71 10.71 10.71 10.71 100 10.71
TMKRU.US Tastemaker Acquisition Corp 20230801 0 10.74 10.74 10.74 10.74 0 10.74
TMKRW.US Tastemaker Acquisition Corp 20230801 0 0.0692 0.0692 0.0692 0.0692 1 0.0692
TMUS.US T 20230801 0 138.11 138.45 135.8401 137.26 4167546 137.26 down down correct
TNDM.US Tandem Diabetes Care Inc 20230801 0 34.5 34.5 31.92 32.25 1309800 32.25 down down correct
TNGX.US Bctg Acquisition Corp 20230801 0 3.33 3.41 3.22 3.26 40500 3.26 down up incorrect
TNXP.US Tonix Pharmaceuticals Holding Corp 20230801 0 1.09 1.1 1.02 1.03 796300 1.03 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20230801 0 4.78 4.78 4.452 4.65 459000 4.65 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20230801 0 1 1.08 0.97 1.05 252900 1.05 up up correct
TOIIW.US The Oncology Institute Inc 20230801 0 0.08 0.101 0.07 0.101 9228 0.101 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20230801 0 0.75 0.78 0.75 0.75 7900 0.75
TOPS.US Top Ships Inc 20230801 0 0.737 0.74 0.702 0.7159 155484 0.7159 down down correct
TOUR.US Tuniu Corporation 20230801 0 1.48 1.535 1.475 1.49 105100 1.49 up up correct
TOWN.US TowneBank 20230801 0 25.22 25.22 24.81 25.07 185800 25.07 down down correct
TPIC.US TPI Composites Inc 20230801 0 5.83 5.956 5.69 5.74 2166300 5.74 down down correct
TPST.US Tempest Therapeutics Inc 20230801 0 0.99 1.013 0.9 0.92 48700 0.92 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20230801 0 17.37 17.42 16.74 16.94 41500 16.94 down down correct
TREE.US LendingTree Inc 20230801 0 23.98 24.35 23.2 23.33 262200 23.33 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20230801 0 8.03 8.17 7.76 7.77 62800 7.77 down down correct
TRIB.US Trinity Biotech plc 20230801 0 0.95 0.99 0.95 0.95 7600 0.95
TRIN.US Trinity Capital Inc 20230801 0 14.53 14.6399 14.44 14.58 172831 14.58 up up correct
TRIP.US TripAdvisor Inc 20230801 0 18.45 18.49 17.85 18.38 3387700 18.38 down down correct
TRIS.US UN 20230801 0 10.56 10.56 10.56 10.56 0 10.56
TRKAW.US Troika Media Group Inc 20230801 0 0.0273 0.035 0.0273 0.03 2150 0.03 up up correct
TRMB.US Trimble Inc 20230801 0 53.22 53.62 52.83 53.53 1362900 53.53 up up correct
TRMD.US TORM plc 20230801 0 25.28 25.32 24.48 24.75 232298 24.75 down down correct
TRMK.US Trustmark Corporation 20230801 0 26.24 26.38 25.84 26.17 373400 26.17 down down correct
TRMR.US Tremor International Ltd. American Depository Shares 20230801 0 7.555 7.675 7.415 7.59 29300 7.59 up up correct
TRNS.US Transcat Inc 20230801 0 83 87.78 83 87.5 25000 87.5 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20230801 0 11.09 11.09 11.09 11.09 100 11.09
TRONU.US Corner Growth Acquisition Corp. 2 Units 20230801 0 11 11 11 11 0 11
TROO.US TROOPS Inc 20230801 0 4.51 4.65 4.41 4.53 3800 4.53 up down incorrect
TROW.US T. Rowe Price Group Inc 20230801 0 123.3 124.34 120.88 121.09 1873200 121.09 down up incorrect
TRS.US TriMas Corporation 20230801 0 25.62 26.86 25.26 25.86 196100 25.82 up up correct
TRST.US TrustCo Bank Corp NY 20230801 0 30.34 30.39 29.9 30.21 43036 30.21 down down correct
TRTN.US PE 20230801 0 18.89 18.9 18.6601 18.86 2798 18.86 down up incorrect
TRUE.US TrueCar Inc 20230801 0 2.35 2.35 2.2 2.33 179700 2.33 down up incorrect
TRUP.US Trupanion Inc 20230801 0 30.28 31.245 28.94 29.29 1029900 29.29 down down correct
TRVG.US trivago N.V 20230801 0 1.43 1.455 1.34 1.34 624500 1.34 down down correct
TRVI.US Trevi Therapeutics Inc 20230801 0 2.37 2.48 2.36 2.47 47800 2.47 up up correct
TRVN.US Trevena Inc 20230801 0 1 1 0.951 0.97 98900 0.97 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20230801 0 9.37 9.37 9.25 9.33 25100 9.33 down down correct
TSBK.US Timberland Bancorp Inc 20230801 0 31.18 31.515 30.78 31.2 16218 30.964 up up correct
TSCO.US Tractor Supply Company 20230801 0 222.84 226.6878 222.84 224.19 946196 224.19 up up correct
TSEM.US Tower Semiconductor Ltd 20230801 0 37.83 38.17 37.36 37.93 834300 37.93 up down incorrect
TSHA.US Taysha Gene Therapies Inc 20230801 0 0.683 0.69 0.653 0.678 99800 0.678 down down correct
TSIFX.US TSIFX 20230801 0 8.49 8.49 8.49 8.49 0 8.49
TSLA.US Tesla Inc 20230801 0 266.26 266.47 260.25 261.07 83645719 261.07 down up incorrect
TSP.US TuSimple Holdings Inc 20230801 0 2.28 2.36 2.202 2.25 967600 2.25 down down correct
TSRI.US TSR Inc 20230801 0 7.8 7.8 7.67 7.67 1039 7.67 down down correct
TSVT.US 2seventy bio Inc 20230801 0 7.59 7.64 6.76 6.94 4032400 6.94 down down correct
TTCF.US Tattooed Chef Inc 20230801 0 0.0655 0.094 0.0655 0.0741 922853 0.0741 up up correct
TTD.US The Trade Desk Inc 20230801 0 90.34 90.67 88.92 90.05 2353800 90.05 down down correct
TTEC.US TTEC Holdings Inc 20230801 0 34.09 34.31 33.2 33.46 146200 33.46 down down correct
TTEK.US Tetra Tech Inc 20230801 0 168.04 170.53 167.42 169.41 254419 169.1322 up up correct
TTGT.US TechTarget Inc 20230801 0 31.73 31.93 30.48 30.98 260600 30.98 down down correct
TTMI.US TTM Technologies Inc 20230801 0 14.32 14.44 14.2 14.37 669000 14.37 up up correct
TTNP.US Titan Pharmaceuticals Inc 20230801 0 0.6 0.64 0.59 0.59 41400 0.59 down down correct
TTOO.US T2 Biosystems Inc 20230801 0 0.16 0.17 0.143 0.158 89367400 0.158 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20230801 0 6.31 6.43 6.27 6.37 81400 6.37 up up correct
TTWO.US Take 20230801 0 152.2 153.75 151.6 151.79 1078800 151.79 down down correct
TURN.US 180 Degree Capital Corp 20230801 0 4.61 4.61 4.56 4.56 900 4.56 down down correct
TUSK.US Mammoth Energy Services Inc 20230801 0 4.85 5.02 4.69 5 235300 5 up up correct
TVTX.US Travere Therapeutics Inc 20230801 0 17.06 17.23 16.5026 16.72 739794 16.72 down down correct
TW.US Tradeweb Markets Inc 20230801 0 81.82 82.3 81.04 81.33 679600 81.33 down down correct
TWCB.US Bilander Acquisition Corp. Class A Common Stock 20230801 0 10.24 10.24 10.24 10.24 0 10.24
TWCBU.US Bilander Acquisition Corp. Unit 20230801 0 10.2 10.2 10.2 10.2 0 10.2
TWIN.US Twin Disc Incorporated 20230801 0 12.97 13.34 12.97 13.08 22100 13.08 up up correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20230801 0 7.05 7.05 6.9 7.02 327500 7.02 down down correct
TWLVU.US Twelve Seas Investment Company II 20230801 0 10.35 10.35 10.35 10.35 0 10.35
TWLVW.US Twelve Seas Investment Company II 20230801 0 0.06 0.06 0.045 0.0479 460 0.0479 down down correct
TWNK.US Hostess Brands Inc 20230801 0 23.99 24.03 23.595 23.64 1475800 23.64 down down correct
TWOU.US 2U Inc 20230801 0 4.73 4.79 4.31 4.44 1010100 4.44 down down correct
TWST.US Twist Bioscience Corporation 20230801 0 24 24.03 22.88 22.89 1072700 22.89 down down correct
TXG.US 10x Genomics Inc 20230801 0 62.15 62.755 61.08 62.25 684300 62.25 up up correct
TXMD.US TherapeuticsMD Inc 20230801 0 4.05 4.2 4.01 4.11 33800 4.11 up up correct
TXN.US Texas Instruments Incorporated 20230801 0 179 179.47 177.69 178.37 4028700 178.37 down down correct
TXRH.US Texas Roadhouse Inc 20230801 0 111.56 111.62 109.69 110.56 974645 110.56 down down correct
TYRA.US Tyra Biosciences Inc 20230801 0 14.81 15.02 14.4 14.4 40700 14.4 down down correct
TZOO.US Travelzoo 20230801 0 8.19 8.33 7.96 8.21 108000 8.21 up up correct
UAL.US United Airlines Holdings Inc 20230801 0 53.55 53.62 52.26 53.26 6147900 53.26 down down correct
UBCP.US United Bancorp Inc 20230801 0 11.87 12.1 11.81 11.81 1460 11.81 down down correct
UBFO.US United Security Bancshares 20230801 0 7.4 7.4 7.3 7.37 8400 7.37 down down correct
UBOH.US United Bancshares Inc 20230801 0 18.37 18.5 18.35 18.5 2337 18.5 up down incorrect
UBSI.US United Bankshares Inc 20230801 0 33.33 33.33 32.51 33.08 785600 33.08 down up incorrect
UBX.US Unity Biotechnology Inc 20230801 0 2.78 2.99 2.78 2.97 109300 2.97 up up correct
UCBI.US United Community Banks Inc 20230801 0 29 29.07 28.44 29.03 389665 29.03 up up correct
UCBIO.US United Community Banks Inc 20230801 0 20.36 20.65 20.3 20.6 120100 20.6 up up correct
UCL.US uCloudlink Group Inc 20230801 0 3.15 3.2 3 3.08 16632 3.08 down up incorrect
UCTT.US Ultra Clean Holdings Inc 20230801 0 37.66 37.95 36.84 37 230100 37 down down correct
UDMY.US Udemy Inc. Common Stock 20230801 0 11.59 11.775 11.345 11.69 401800 11.69 up up correct
UEIC.US Universal Electronics Inc 20230801 0 11.22 11.71 11.05 11.66 83800 11.66 up up correct
UFCS.US United Fire Group Inc 20230801 0 23.83 23.85 19.63 20.89 187461 20.89 down up incorrect
UFPI.US UFP Industries Inc 20230801 0 102.68 103.81 102.45 103.35 219500 103.35 up up correct
UFPT.US UFP Technologies Inc 20230801 0 195.54 196.41 189.26 191.4 91600 191.4 down up incorrect
UG.US United 20230801 0 8.23 8.3 8.04 8.05 5700 8.05 down down correct
UGRO.US urban 20230801 0 1.37 1.3844 1.23 1.3 56877 1.3 down up incorrect
UHAL.US AMERCO 20230801 0 60.77 60.92 60.37 60.37 132400 60.37 down up incorrect
UK.US Ucommune International Ltd 20230801 0 0.38 0.38 0.349 0.357 16956 0.357 down down correct
ULBI.US Ultralife Corporation 20230801 0 8.05 8.67 7.96 8.42 275000 8.42 up up correct
ULCC.US Frontier Group Holdings Inc 20230801 0 9.15 9.19 8.84 8.96 1969700 8.96 down up incorrect
ULH.US Universal Logistics Holdings Inc 20230801 0 30.77 31.45 30.76 31.32 106800 31.32 up down incorrect
ULTA.US Ulta Beauty Inc 20230801 0 445 447 440.16 442.25 670400 442.25 down down correct
UMBF.US UMB Financial Corporation 20230801 0 71 71 68.48 69.48 539000 69.48 down down correct
UNAM.US Unico American Corporation 20230801 0 0.02 0.02 0.02 0.02 0 0.02
UNB.US Union Bankshares Inc 20230801 0 22.34 23.4 22.34 22.9 5900 22.9 up down incorrect
UNCY.US Unicycive Therapeutics Inc. 20230801 0 1.19 1.2 1.15 1.16 26300 1.16 down down correct
UNIT.US Uniti Group Inc 20230801 0 5.57 5.585 5.41 5.58 1874500 5.58 up up correct
UNTY.US Unity Bancorp Inc 20230801 0 26.38 26.85 26.17 26.71 12654 26.71 up up correct
UONE.US Urban One Inc 20230801 0 5.74 5.74 5.59 5.61 12600 5.61 down down correct
UONEK.US Urban One Inc 20230801 0 5.62 5.7 5.55 5.67 21500 5.67 up up correct
UPC.US Universe Pharmaceuticals INC 20230801 0 2.03 2.07 1.8 1.82 74139 1.82 down down correct
UPLD.US Upland Software Inc 20230801 0 3.87 3.96 3.75 3.79 260928 3.79 down down correct
UPST.US Upstart Holdings Inc 20230801 0 67.16 72.58 65.46 72.09 12560060 72.09 up up correct
UPTDU.US TradeUP Acquisition Corp. Unit 20230801 0 10.03 10.03 10.03 10.03 1204 10.03
UPTDW.US TradeUP Acquisition Corp. Warrant 20230801 0 0.175 0.32 0.173 0.2 19814 0.2 up up correct
UPWK.US Upwork Inc 20230801 0 10.27 10.3 9.95 10.02 1940700 10.02 down down correct
URBN.US Urban Outfitters Inc 20230801 0 36.78 36.93 36.46 36.73 901300 36.73 down down correct
URGN.US UroGen Pharma Ltd 20230801 0 21.66 21.91 17.85 20.3 1744900 20.3 down up incorrect
UROY.US Uranium Royalty Corp 20230801 0 2.27 2.27 2.15 2.19 530800 2.19 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20230801 0 16.07 16.5 16.01 16.5 36900 16.5 up up correct
USAU.US U.S. Gold Corp 20230801 0 4.45 4.4913 4.33 4.44 27155 4.44 down down correct
USCB.US US Century Bank 20230801 0 10.95 11.39 10.95 11.25 22200 11.25 up up correct
USCTU.US TKB Critical Technologies 1 Unit 20230801 0 10.5801 10.5801 10.5801 10.5801 0 10.5801
USEG.US U.S. Energy Corp 20230801 0 1.63 1.63 1.55 1.57 40300 1.57 down up incorrect
USIO.US Usio Inc 20230801 0 1.75 1.76 1.7 1.7 13500 1.7 down down correct
USLM.US United States Lime & Minerals Inc 20230801 0 204.23 205.3 203.61 204.24 9644 204.0501 up up correct
USQIX.US USQ Core Real Estate Fund 20230801 0 26.53 26.53 26.53 26.53 0 26.53
USQSX.US USQ Core Real Estate Fund 20230801 0 26.58 26.58 26.58 26.58 0 26.58
UTHR.US United Therapeutics Corporation 20230801 0 242.71 243.16 238.74 240.13 246800 240.13 down up incorrect
UTMD.US Utah Medical Products Inc 20230801 0 97.59 98.96 97.59 98.18 14400 98.18 up up correct
UTME.US United Time Technology Co. Ltd 20230801 0 0.536 0.586 0.53 0.53 1057700 0.53 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20230801 0 0.254 0.26 0.25 0.251 191300 0.251 down down correct
UTSI.US UTStarcom Holdings Corp 20230801 0 3.83 3.83 3.82 3.82 700 3.82 down down correct
UVSP.US Univest Financial Corporation 20230801 0 19.51 19.575 19.2 19.51 138938 19.306
UXIN.US Uxin Limited 20230801 0 1.7 1.83 1.7 1.7 490200 1.7
VABK.US Virginia National Bankshares Corporation 20230801 0 36.07 36.96 35.57 36.5 15576 36.5 up up correct
VACC.US Vaccitech plc 20230801 0 2.22 2.3 2.2 2.28 13600 2.28 up up correct
VALN.US Valneva SE 20230801 0 14.89 15.097 14.56 14.7 5000 14.7 down down correct
VALU.US Value Line Inc 20230801 0 53.87 54.94 52 52.85 8300 52.85 down down correct
VAQC.US Vector Acquisition Corporation II 20230801 0 11 11 11 11 100 11
VAXX.US Vaxxinity Inc. Class A Common Stock 20230801 0 2.67 2.67 2.55 2.62 52000 2.62 down down correct
VBFC.US Village Bank and Trust Financial Corp 20230801 0 45.77 47.73 45.34 46.38 3800 46.38 up up correct
VBIV.US VBI Vaccines Inc 20230801 0 1.3 1.33 1.28 1.3 265500 1.3
VBLT.US Vascular Biogenics Ltd 20230801 0 0.299 0.305 0.28 0.3 917800 0.3 up down incorrect
VBNK.US VersaBank Common Shares 20230801 0 8.92 9.02 8.5 8.52 9300 8.52 down up incorrect
VBTX.US Veritex Holdings Inc 20230801 0 21.37 21.57 20.935 21.48 354771 21.2821 up up correct
VC.US Visteon Corporation 20230801 0 153.4 155.59 152.86 155.31 245900 155.31 up up correct
VCEL.US Vericel Corporation 20230801 0 35.6 35.88 34.75 35.12 787600 35.12 down up incorrect
VCMIX.US Versus Capital Multi 20230801 0 27.09 27.09 27.09 27.09 0 27.09
VCNX.US Vaccinex Inc 20230801 0 0.29 0.3 0.28 0.29 155900 0.29
VCRRX.US Versus Capital Real Assets Fund LLC 20230801 0 27.85 27.85 27.85 27.85 0 27.85
VCTR.US Victory Capital Holdings Inc 20230801 0 32.96 33.24 32.81 33.15 153800 33.15 up up correct
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20230801 0 10.35 10.38 10.337 10.341 2300 10.341 down down correct
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20230801 0 10.28 10.28 10.28 10.28 0 10.28
VCYT.US Veracyte Inc 20230801 0 27.26 27.26 26.325 27.04 816900 27.04 down down correct
VECO.US Veeco Instruments Inc 20230801 0 28 28.71 27.86 28.7 393300 28.7 up down incorrect
VEEE.US Twin Vee PowerCats Co. Common Stock 20230801 0 2.155 2.155 2.01 2.08 22700 2.08 down up incorrect
VEON.US VEON Ltd 20230801 0 17.94 17.94 15.31 16.9 68700 16.9 down down correct
VERA.US Vera Therapeutics Inc 20230801 0 18.78 19.53 18.31 19.08 535200 19.08 up up correct
VERB.US Verb Technology Company Inc 20230801 0 1.21 1.213 1.13 1.18 43500 1.18 down down correct
VERBW.US Verb Technology Company Inc 20230801 0 0.0156 0.0156 0.01 0.0111 15255 0.0111 down down correct
VERI.US Veritone Inc 20230801 0 4.58 4.635 4.331 4.62 284300 4.62 up up correct
VERO.US Venus Concept Inc 20230801 0 1.91 1.99 1.91 1.931 6000 1.931 up up correct
VERU.US Veru Inc 20230801 0 1.24 1.25 1.16 1.2 1271200 1.2 down down correct
VERV.US Verve Therapeutics Inc. Common Stock 20230801 0 20.23 20.314 19 19.42 428000 19.42 down down correct
VERX.US Vertex Inc 20230801 0 20.64 20.95 20.34 20.91 144900 20.91 up up correct
VERY.US Vericity Inc 20230801 0 7.02 7.02 6.92 7.02 1566 7.02
VEV.US Vicinity Motor Corp. Common Stock 20230801 0 1.36 1.36 1.23 1.29 52500 1.29 down up incorrect
VFF.US Village Farms International Inc 20230801 0 0.628 0.629 0.612 0.615 263400 0.615 down down correct
VFLEX.US VFLEX 20230801 0 26.5 26.5 26.5 26.5 0 26.3454
VHNAU.US Vahanna Tech Edge Acquisition I Corp. Units 20230801 0 10.77 10.77 10.77 10.77 0 10.77
VIA.US Via Renewables Inc 20230801 0 8.3 8.3994 7.96 8.14 23125 8.14 down down correct
VIASP.US Via Renewables Inc 20230801 0 14.9 15.11 14.561 14.81 9100 14.81 down down correct
VIAV.US Viavi Solutions Inc 20230801 0 10.92 11.05 10.855 11.03 925537 11.03 up up correct
VICR.US Vicor Corporation 20230801 0 90.65 91 87.42 88 757500 88 down up incorrect
VIEW.US View Inc 20230801 0 10.22 10.57 9.52 10.57 370140 10.57 up up correct
VIEWW.US View Inc 20230801 0 0.0117 0.0127 0.0105 0.0125 144706 0.0125 up up correct
VIIAU.US 7GC & Co. Holdings Inc 20230801 0 10.57 10.57 10.57 10.57 0 10.57
VIIAW.US 7GC & Co. Holdings Inc 20230801 0 0.0779 0.0779 0.0779 0.0779 52 0.0779
VINC.US Vincerx Pharma Inc 20230801 0 1.075 1.098 0.98 1.02 89800 1.02 down down correct
VINO.US Gaucho Group Holdings Inc 20230801 0 0.509 0.52 0.49 0.52 14700 0.52 up up correct
VINP.US Vinci Partners Investments Ltd 20230801 0 10.34 10.62 10.13 10.27 76400 10.0589 down down correct
VIOT.US Viomi Technology Co. Ltd 20230801 0 1.02 1.03 1.01 1.02 6600 1.02
VIR.US Vir Biotechnology Inc 20230801 0 14.07 14.26 13.87 14.24 895600 14.24 up up correct
VIRC.US Virco Mfg. Corporation 20230801 0 4.45 4.45 4.36 4.37 16900 4.37 down up incorrect
VIRI.US Virios Therapeutics Inc 20230801 0 1.9 1.938 1.75 1.89 395900 1.89 down down correct
VIRT.US Virtu Financial Inc 20230801 0 18.58 18.67 18.25 18.36 829300 18.36 down up incorrect
VIRX.US Viracta Therapeutics Inc 20230801 0 1.56 1.59 1.5 1.56 147000 1.56
VISL.US Vislink Technologies Inc 20230801 0 5.65 5.78 5.62 5.62 8300 5.62 down up incorrect
VITL.US Vital Farms Inc 20230801 0 11.69 11.89 10.66 10.705 422900 10.705 down down correct
VIVE.US Viveve Medical Inc 20230801 0 0.004 0.004 0.004 0.004 1900 0.004
VJET.US voxeljet AG 20230801 0 1.68 1.74 1.66 1.71 7100 1.71 up up correct
VKTX.US Viking Therapeutics Inc 20230801 0 14.47 14.47 13.81 14.16 1452100 14.16 down up incorrect
VLCN.US Volcon Inc. Common stock 20230801 0 0.639 0.64 0.59 0.618 81100 0.618 down down correct
VLGEA.US Village Super Market Inc 20230801 0 23.31 24.01 23.25 24 36800 24 up up correct
VLN.US WT 20230801 0 0.1653 0.1669 0.1635 0.164 2427 0.164 down down correct
VLY.US Valley National Bancorp 20230801 0 10.15 10.18 9.84 9.91 6200500 9.91 down down correct
VLYPO.US Valley National Bancorp 20230801 0 23.98 24.15 23.98 24.1 13316 24.1 up down incorrect
VLYPP.US Valley National Bancorp 20230801 0 20.53 20.53 20.17 20.46 4255 20.46 down down correct
VMAR.US Vision Marine Technologies Inc 20230801 0 3.93 4.005 3.76 3.89 600100 3.89 down down correct
VMD.US Viemed Healthcare Inc 20230801 0 8.44 8.81 8.43 8.78 281400 8.78 up up correct
VMEO.US Vimeo Inc 20230801 0 4.12 4.12 3.965 4.09 1335300 4.09 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20230801 0 5.8 5.94 5.63 5.64 790000 5.64 down down correct
VNET.US 21Vianet Group Inc 20230801 0 2.92 2.92 2.78 2.81 657300 2.81 down down correct
VNO.US PO 20230801 0 13.44 13.65 13.4 13.62 61917 13.62 up up correct
VNOM.US Viper Energy Partners LP 20230801 0 27.14 28.8 27.1201 28.72 630086 28.3669 up up correct
VOD.US Vodafone Group Plc 20230801 0 9.54 9.58 9.46 9.47 3453700 9.47 down down correct
VOR.US Vor Biopharma Inc 20230801 0 3.01 3.18 2.94 3.17 102100 3.17 up up correct
VOXX.US VOXX International Corporation 20230801 0 9.22 9.62 9.1 9.43 77100 9.43 up up correct
VQS.US Viq Solutions Inc 20230801 0 0.2842 0.318 0.2842 0.3034 27800 0.3034 up up correct
VRA.US Vera Bradley Inc 20230801 0 6.72 7.02 6.63 6.89 521600 6.89 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20230801 0 3.62 3.68 3.55 3.62 16000 3.62
VRAY.US ViewRay Inc 20230801 0 0.0235 0.0258 0.0195 0.021 2807880 0.021 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20230801 0 5.76 5.82 5.45 5.61 409200 5.61 down down correct
VRDN.US Viridian Therapeutics Inc 20230801 0 18.74 18.88 18.39 18.65 507340 18.65 down down correct
VREX.US Varex Imaging Corporation 20230801 0 23.25 23.48 22.86 23.01 397100 23.01 down down correct
VRM.US Vroom Inc 20230801 0 2.25 2.435 2.19 2.3 6664500 2.3 up down incorrect
VRME.US VerifyMe Inc 20230801 0 1.24 1.2407 1.1801 1.21 9800 1.21 down down correct
VRNA.US Verona Pharma plc 20230801 0 22.06 22.06 21.12 21.45 269500 21.45 down down correct
VRNS.US Varonis Systems Inc 20230801 0 32.52 32.55 29.795 31.91 3605300 31.91 down down correct
VRNT.US Verint Systems Inc 20230801 0 37.1 37.41 36.81 37.33 227900 37.33 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20230801 0 0.88 0.9 0.85 0.9 21100 0.9 up up correct
VRRM.US Verra Mobility Corporation 20230801 0 20.95 21.16 20.88 21.07 768700 21.07 up up correct
VRSK.US Verisk Analytics Inc 20230801 0 228.99 229.78 227.41 229.22 1097500 229.22 up up correct
VRSN.US VeriSign Inc 20230801 0 209.6 212.41 208.84 211.4 532793 211.4 up up correct
VRTS.US Virtus Investment Partners Inc 20230801 0 204.09 206.36 201.91 205.3 43800 205.3 up down incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20230801 0 351.42 352.47 345.69 347.74 1421700 347.74 down down correct
VS.US Versus Systems Inc 20230801 0 0.39 0.5149 0.3814 0.465 1408200 0.465 up up correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20230801 0 11.275 11.275 11.275 11.275 0 11.275
VSAT.US Viasat Inc 20230801 0 30.7 30.71 29.75 29.97 658900 29.97 down down correct
VSEC.US VSE Corporation 20230801 0 53.53 54.94 52.71 54.79 104700 54.79 up down incorrect
VSLAX.US Invesco Senior Loan Fund Class A 20230801 0 5.89 5.89 5.89 5.89 0 5.89
VSLCX.US Invesco Senior Loan Fund Class C 20230801 0 5.9 5.9 5.9 5.9 0 5.9
VSLYX.US If Inv Snr Fnd Y 20230801 0 5.89 5.89 5.89 5.89 0 5.89
VSSYW.US Versus Systems Inc 20230801 0 0.02 0.0275 0.0101 0.0255 961 0.0255 up up correct
VSTA.US Vasta Platform Limited 20230801 0 3.6845 3.6845 3.45 3.51 50377 3.51 down up incorrect
VSTM.US Verastem Inc 20230801 0 11.07 11.2 10.77 10.98 126600 10.98 down down correct
VTGN.US VistaGen Therapeutics Inc 20230801 0 1.83 1.86 1.77 1.8 95300 1.8 down up incorrect
VTNR.US Vertex Energy Inc 20230801 0 5.19 5.26 5.11 5.2 1651700 5.2 up up correct
VTRS.US Viatris Inc 20230801 0 10.51 10.54 10.15 10.22 11850180 10.1101 down down correct
VTRU.US Vitru Limited 20230801 0 16.74 16.7425 16.02 16.59 8521 16.59 down down correct
VTSI.US VirTra Inc 20230801 0 7.03 7.1331 6.9818 7.08 27400 7.08 up up correct
VTVT.US vTv Therapeutics Inc 20230801 0 0.676 0.73 0.631 0.73 273500 0.73 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20230801 0 36.94 37.36 36.26 37.19 589800 37.19 up down incorrect
VUZI.US Vuzix Corporation 20230801 0 5.17 5.24 5.08 5.14 416900 5.14 down down correct
VVOS.US Vivos Therapeutics Inc 20230801 0 0.3 0.3 0.28 0.29 74300 0.29 down down correct
VVPR.US VivoPower International PLC 20230801 0 0.586 0.62 0.575 0.575 50500 0.575 down down correct
VWE.US Vintage Wine Estates Inc 20230801 0 1 1.009 0.97 0.985 139500 0.985 down down correct
VXRT.US Vaxart Inc 20230801 0 0.819 0.82 0.77 0.7797 686769 0.7797 down down correct
VYGR.US Voyager Therapeutics Inc 20230801 0 9.29 9.31 9.06 9.2 233600 9.2 down down correct
VYNE.US VYNE Therapeutics Inc 20230801 0 4.75 5.2 4.75 4.93 42600 4.93 up up correct
VYNT.US Vyant Bio Inc 20230801 0 0.2425 0.2899 0.2425 0.2794 6907 0.2794 up up correct
WABC.US Westamerica Bancorporation 20230801 0 48.8 49.2 48.14 48.96 111900 48.5207 up up correct
WAFD.US Washington Federal Inc 20230801 0 31.04 31.16 30.33 30.65 223880 30.3676 down down correct
WAFDP.US Washington Federal Inc 20230801 0 15.34 15.66 15.31 15.61 40900 15.61 up up correct
WAFU.US Wah Fu Education Group Limited 20230801 0 2.34 2.44 2.252 2.32 15000 2.32 down down correct
WAL.US PA 20230801 0 15.93 16.13 15.5759 16.13 62761 16.13 up up correct
WALD.US Waldencast Acquisition Corp 20230801 0 5.69 5.69 5.46 5.56 16900 5.56 down up incorrect
WALDW.US Waldencast Acquisition Corp 20230801 0 0.49 0.49 0.49 0.49 100 0.49
WASH.US Washington Trust Bancorp Inc 20230801 0 31.9 31.95 31.18 31.65 123000 31.65 down down correct
WATT.US Energous Corporation 20230801 0 0.252 0.2575 0.234 0.2365 40311 4.73 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20230801 0 2.45 2.64 2.407 2.64 13400 2.64 up up correct
WB.US Weibo Corporation 20230801 0 15.41 15.71 15 15.15 1814800 15.15 down down correct
WBA.US Walgreens Boots Alliance Inc 20230801 0 29.97 30.21 29.44 29.57 6537455 29.0474 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20230801 0 34.23 34.33 33.7 34.2 330500 34.2 down down correct
WDAY.US Workday Inc 20230801 0 235.84 240.18 233.51 239.8 1274900 239.8 up up correct
WDC.US Western Digital Corporation 20230801 0 42 43.02 41.19 42.87 5513900 42.87 up up correct
WDFC.US WD 20230801 0 229.1 230.84 227.62 230.79 110900 230.79 up down incorrect
WE.US WT 20230801 0 0.03 0.03 0.0278 0.028 31391 0.028 down down correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20230801 0 9.3 9.3 9.3 9.3 0 9.3
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20230801 0 10.03 10.03 10.03 10.03 0 10.03
WEJO.US Wejo Group Limited Common Shares 20230801 0 0.0214 0.034 0.0214 0.03 691808 0.03 up up correct
WEJOW.US Wejo Group Limited Warrant 20230801 0 0.1495 0.1495 0.1495 0.1495 0 0.1495
WEN.US The Wendy's Company 20230801 0 21.5 21.555 21.329 21.39 1904411 21.39 down down correct
WERN.US Werner Enterprises Inc 20230801 0 47.02 47.02 45.78 46.37 323400 46.37 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20230801 0 9.9 9.9 9.9 9.9 0 9.9
WEYS.US Weyco Group Inc 20230801 0 27.25 27.5 26.965 27.4 5554 27.1329 up up correct
WFC.US PD 20230801 0 17.34 17.39 17.2 17.2932 64737 17.2932 down down correct
WFCF.US Where Food Comes From Inc 20230801 0 13.81 14.05 13.5 14.05 1700 14.05 up down incorrect
WFCPX.US Wells Fargo & Co Non 20230801 0 16.71 16.71 16.71 16.71 0 16.71
WFRD.US Weatherford International plc Ordinary Shares 20230801 0 82.42 84.47 81.344 84.1 702500 84.1 up up correct
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20230801 0 22.305 22.305 22.305 22.305 100 22.305
WHF.US WhiteHorse Finance Inc 20230801 0 13.33 13.62 13.33 13.55 27600 13.55 up up correct
WHLM.US Wilhelmina International Inc 20230801 0 3.59 3.59 3.59 3.59 400 3.59
WHLR.US Wheeler Real Estate Investment Trust Inc 20230801 0 0.601 0.6289 0.6 0.6 1401 6 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20230801 0 11.71 11.71 11.71 11.71 100 11.71
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20230801 0 52 55 52 55 262 55 up down incorrect
WHLRP.US Wheeler Real Estate Investment Trust Inc 20230801 0 1.69 1.69 1.52 1.68 1400 1.68 down down correct
WILC.US G. Willi 20230801 0 12.65 12.75 12.53 12.53 1700 12.53 down down correct
WIMI.US WiMi Hologram Cloud Inc 20230801 0 1.16 1.16 1.12 1.14 401700 1.14 down down correct
WINA.US Winmark Corporation 20230801 0 365.18 365.18 360.72 361.21 11738 360.4341 down up incorrect
WING.US Wingstop Inc 20230801 0 166.9 168.7 164.22 168.42 1086924 168.1926 up up correct
WINT.US Windtree Therapeutics Inc 20230801 0 1.4 1.41 1.36 1.39 107100 1.39 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20230801 0 10.85 10.85 10.85 10.85 0 10.85
WINVU.US WinVest Acquisition Corp Unit 20230801 0 10.88 10.88 10.88 10.88 0 10.88
WIRE.US Encore Wire Corporation 20230801 0 170.83 174.33 169.77 172.69 320600 172.69 up up correct
WISA.US Summit Wireless Technologies Inc 20230801 0 1.3 1.37 1.29 1.34 235100 1.34 up up correct
WISH.US ContextLogic Inc 20230801 0 9.9 9.9 8.565 8.6 2201464 8.6 down down correct
WIX.US Wix.com Ltd 20230801 0 92.99 94.96 91.72 93.25 881000 93.25 up up correct
WKEY.US WISeKey International Holding AG 20230801 0 4.25 4.25 4.08 4.08 19500 4.08 down down correct
WKHS.US Workhorse Group Inc 20230801 0 1.34 1.35 1.23 1.3 7672400 1.3 down up incorrect
WKME.US WalkMe Ltd. Ordinary Shares 20230801 0 8.88 9.07 8.81 8.92 42500 8.92 up up correct
WKSP.US Worksport Ltd. Common Stock 20230801 0 3.52 3.848 3.45 3.83 343000 3.83 up up correct
WKSPW.US Worksport Ltd. Warrant 20230801 0 0.5 0.5 0.45 0.45 20572 0.45 down down correct
WLDN.US Willdan Group Inc 20230801 0 20.2 20.94 20.03 20.36 24500 20.36 up up correct
WLFC.US Willis Lease Finance Corporation 20230801 0 41.76 42.94 41.76 42.8 7700 42.8 up down incorrect
WMG.US Warner Music Group Corp 20230801 0 31.66 31.83 31.34 31.44 1934552 31.2749 down down correct
WMPN.US William Penn Bancorporation 20230801 0 11.05 11.05 10.87 10.87 9900 10.87 down down correct
WNEB.US Western New England Bancorp Inc 20230801 0 6.69 6.69 6.52 6.61 33520 6.5397 down down correct
WNW.US Wunong Net Technology Company Limited 20230801 0 0.19 0.1901 0.177 0.18 148294 0.18 down down correct
WOOF.US Petco Health and Wellness Company Inc 20230801 0 8.13 8.145 7.905 7.99 2025700 7.99 down up incorrect
WORX.US SCWorx Corp 20230801 0 0.29 0.3 0.271 0.271 443800 0.271 down up incorrect
WPRT.US Westport Fuel Systems Inc 20230801 0 10.93 11.38 10.71 11.18 47700 11.18 up up correct
WRAP.US Wrap Technologies Inc 20230801 0 1.98 1.98 1.91 1.94 98600 1.94 down down correct
WRLD.US World Acceptance Corporation 20230801 0 156.21 156.25 152.23 155.15 29100 155.15 down down correct
WSBC.US WesBanco Inc 20230801 0 27.98 27.98 27.28 27.62 140178 27.62 down down correct
WSBCP.US WesBanco Inc 20230801 0 23.2 23.256 23.16 23.256 2900 23.256 up down incorrect
WSBF.US Waterstone Financial Inc 20230801 0 13.95 13.95 13.48 13.7 81800 13.7 down up incorrect
WSC.US WillScot Mobile Mini Holdings Corp 20230801 0 48.08 49.77 47.865 49.52 2754000 49.52 up up correct
WSFS.US WSFS Financial Corporation 20230801 0 43.47 43.66 42.46 42.87 236300 42.7186 down down correct
WTBA.US West Bancorporation Inc 20230801 0 20.01 20.2 19.89 19.95 14354 19.694 down down correct
WTER.US The Alkaline Water Company Inc 20230801 0 1.5 1.54 1.471 1.51 115300 1.51 up down incorrect
WTFC.US Wintrust Financial Corporation 20230801 0 84.06 84.06 82.2 83.44 599535 83.0418 down down correct
WTFCM.US Wintrust Financial Corporation 20230801 0 23.085 23.085 22.78 22.78 5000 22.78 down down correct
WTFCP.US Wintrust Financial Corporation 20230801 0 23.79 23.87 23.45 23.73 14600 23.73 down down correct
WTW.US Weight Watchers International Inc 20230801 0 210.98 213.88 210.17 212.6 623900 212.6 up up correct
WVE.US Wave Life Sciences Ltd 20230801 0 4.35 4.49 4.23 4.37 279400 4.37 up up correct
WVVI.US Willamette Valley Vineyards Inc 20230801 0 5.97 6.07 5.92 6 2900 6 up down incorrect
WVVIP.US Willamette Valley Vineyards Inc 20230801 0 4.75 4.75 4.75 4.75 100 4.75
WW.US WW International Inc 20230801 0 11.41 12.02 10.92 11.16 5431100 11.16 down down correct
WWACU.US Worldwide Webb Acquisition Corp. Unit 20230801 0 10.41 10.41 10.41 10.41 0 10.41
WWD.US Woodward Inc 20230801 0 131.78 133.15 125.88 131.87 1134018 131.6424 up up correct
WYNN.US Wynn Resorts Limited 20230801 0 108.8 110.19 108.14 109.14 2699745 108.8522 up up correct
XAIR.US Beyond Air Inc 20230801 0 3.62 3.62 3.4 3.47 489100 3.47 down down correct
XBIO.US Xenetic Biosciences Inc 20230801 0 3.82 3.87 3.763 3.87 700 3.87 up up correct
XBIOW.US Xenetic Biosciences Inc 20230801 0 10.34 10.34 10.34 10.34 0 10.34
XBIT.US XBiotech Inc 20230801 0 5.06 5.44 5.06 5.34 12400 5.34 up up correct
XCAPX.US ACAP Strategic Fund 20230801 0 18.04 18.04 18.04 18.04 0 18.04
XCUR.US Exicure Inc 20230801 0 1.06 1.06 0.93 0.955 33700 0.955 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20230801 0 13.48 13.48 13.48 13.48 0 13.48
XEL.US Xcel Energy Inc 20230801 0 62.73 63.21 62.5 62.85 3826793 62.85 up up correct
XELA.US Exela Technologies Inc 20230801 0 6.37 6.57 6.2514 6.5 245360 6.5 up up correct
XELB.US Xcel Brands Inc 20230801 0 1.72 1.72 1.64 1.65 8100 1.65 down down correct
XENE.US Xenon Pharmaceuticals Inc 20230801 0 36.92 38.43 36.735 37.38 331500 37.38 up up correct
XERS.US Xeris Pharmaceuticals Inc 20230801 0 2.63 2.7 2.56 2.69 651100 2.69 up up correct
XFINU.US ExcelFin Acquisition Corp Unit 20230801 0 10.47 10.47 10.47 10.47 0 10.47
XFOR.US X4 Pharmaceuticals Inc 20230801 0 1.8 1.808 1.73 1.74 1574800 1.74 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20230801 0 613.61 613.61 613.61 613.61 0 613.61
XGN.US Exagen Inc 20230801 0 2.43 2.56 2.4 2.5 7700 2.5 up up correct
XILSX.US Pioneer ILS Interval Fund 20230801 0 8.87 8.87 8.87 8.87 0 8.87
XLO.US Xilio Therapeutics Inc. Common Stock 20230801 0 2.66 2.9 2.5 2.7 7600 2.7 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20230801 0 20.54 20.87 20.1 20.71 228000 20.71 up up correct
XNCR.US Xencor Inc 20230801 0 24.17 24.17 23.57 24.03 194000 24.03 down down correct
XNET.US Xunlei Limited 20230801 0 2.05 2.05 1.99 2.03 38000 2.03 down down correct
XOMA.US XOMA Corporation 20230801 0 15.95 16.27 15.77 16.06 10380 16.06 up up correct
XOMAO.US XOMA Corporation 20230801 0 24.1 24.1 23.99 24.039 2000 24.039 down up incorrect
XOMAP.US XOMA Corporation 20230801 0 24.33 24.33 24.25 24.25 1700 24.25 down down correct
XONE.US The ExOne Company 20230801 0 49.6 49.6 49.58 49.59 81028 49.59 down down correct
XOS.US Xos Inc 20230801 0 0.45 0.58 0.422 0.53 3340300 0.53 up up correct
XOSWW.US Xos Equity Warrants 20230801 0 0.0308 0.06 0.0308 0.06 41606 0.06 up up correct
XP.US XP Inc 20230801 0 26.51 27 25.9 26.83 2927400 26.83 up up correct
XPAX.US XPAC Acquisition Corp. Class A Ordinary Shares 20230801 0 10.4274 10.48 10.42 10.46 321644 10.46 up up correct
XPAXU.US XPAC Acquisition Corp. Unit 20230801 0 9.9 9.9 9.9 9.9 106 9.9
XPEL.US XPEL Inc 20230801 0 80.73 83.31 79.57 82.8 79800 82.8 up down incorrect
XPER.US Xperi Holding Corporation 20230801 0 13.08 13.62 13.01 13.54 147100 13.54 up down incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20230801 0 5.89 5.89 5.89 5.89 0 5.89
XRAY.US DENTSPLY SIRONA Inc 20230801 0 41.07 41.56 41 41.37 1381400 41.37 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20230801 0 0.641 0.655 0.601 0.635 42200 0.635 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20230801 0 15.86 16.09 15.57 15.68 1036900 15.68 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20230801 0 9.68 9.68 9.68 9.68 0 9.68
XSICX.US Voya Senior Income Fund Class 20230801 0 9.65 9.65 9.65 9.65 0 9.65
XSIIX.US ING Senior Incm Fd 20230801 0 9.63 9.63 9.63 9.63 0 9.63
XSIWX.US ING Senior Incm Fd 20230801 0 9.69 9.69 9.69 9.69 0 9.69
XSLCX.US Invesco Senior Loan Fund Class 20230801 0 5.89 5.89 5.89 5.89 0 5.89
XTLB.US XTL Biopharmaceuticals Ltd 20230801 0 0.81 0.85 0.8 0.82 4600 0.82 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20230801 0 3.48 3.59 3.1 3.5 1038900 3.5 up up correct
YELL.US Yellow Corporation 20230801 0 1.72 5 1.67 3.9 220867600 3.9 up down incorrect
YGMZ.US MingZhu Logistics Holdings Limited 20230801 0 0.76 0.82 0.73 0.8 106200 0.8 up up correct
YI.US 111 Inc 20230801 0 3.18 3.18 3.1 3.11 23800 3.11 down down correct
YJ.US Yunji Inc 20230801 0 1.06 1.18 1.01 1.05 81000 1.05 down down correct
YMAB.US Y 20230801 0 6.02 6.18 5.83 5.85 166100 5.85 down down correct
YNDX.US Yandex N.V 20230801 0 18.94 18.94 18.94 18.94 1 18.94
YORW.US The York Water Company 20230801 0 41.45 41.53 40.73 40.78 30600 40.78 down up incorrect
YQ.US 17 Education & Technology Group Inc 20230801 0 0.93 0.95 0.91 0.95 21900 0.95 up up correct
YTEN.US Yield10 Bioscience Inc 20230801 0 2.08 2.27 2.08 2.27 52900 2.27 up up correct
YTRA.US Yatra Online Inc 20230801 0 1.82 1.92 1.82 1.89 91400 1.89 up up correct
YVR.US Liquid Media Group Ltd 20230801 0 0.1615 0.18 0.1582 0.17 109227 0.68 up down incorrect
YY.US JOYY Inc 20230801 0 34.4 34.8 33.8 34.01 222900 34.01 down down correct
Z.US Zillow Group Inc 20230801 0 53.45 55.75 52.91 55.32 3141000 55.32 up up correct
ZBRA.US Zebra Technologies Corporation 20230801 0 245.02 262.5 244.67 254.77 2621700 254.77 up up correct
ZCMD.US Zhongchao Inc 20230801 0 1.2 1.21 1.19 1.2 1100 1.2
ZD.US Ziff Davis Inc. 20230801 0 72.33 72.33 70.75 72.04 352000 72.04 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20230801 0 1.05 1.05 0.77 0.845 555800 0.845 down down correct
ZEUS.US Olympic Steel Inc 20230801 0 54.52 55.5 52.52 52.82 164300 52.82 down up incorrect
ZG.US Zillow Group Inc 20230801 0 52.62 54.59 52.14 54.29 462000 54.29 up up correct
ZI.US ZoomInfo Technologies Inc 20230801 0 20.7 20.75 18.56 18.67 38626300 18.67 down down correct
ZINGU.US FTAC Zeus Acquisition Corp. Unit 20230801 0 10.47 10.47 10.47 10.47 200 10.47
ZION.US Zions Bancorporation National Association 20230801 0 38.65 38.68 36.53 37.1 3266968 36.6743 down down correct
ZIONL.US ZIONL 20230801 0 25.05 25.05 24.9 24.91 12200 24.91 down up incorrect
ZIONO.US Zions Bancorporation National Association 20230801 0 25.29 25.35 25.25 25.26 10800 25.26 down down correct
ZIONP.US Zions Bancorporation National Association 20230801 0 20.58 20.58 20.5 20.5 2620 20.5 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20230801 0 2.02 2.02 1.83 2 11400 2 down down correct
ZIVOW.US Zivo Bioscience Inc. Warrants 20230801 0 0.52 0.52 0.5011 0.5011 401 0.5011 down down correct
ZKIN.US ZK International Group Co. Ltd 20230801 0 0.6 0.61 0.563 0.596 42500 0.596 down down correct
ZLAB.US Zai Lab Limited 20230801 0 29.88 30.005 28.99 29.34 347600 29.34 down down correct
ZM.US Zoom Video Communications Inc 20230801 0 72.93 73.04 71.87 72.91 2064400 72.91 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20230801 0 26.11 26.33 25.83 26.25 273200 26.25 up up correct
ZS.US Zscaler Inc 20230801 0 159 164.29 156.35 162.8 1796600 162.8 up up correct
ZUMZ.US Zumiez Inc 20230801 0 18.88 19.06 18.52 18.78 492300 18.78 down down correct
ZVZZT.US NASDAQ TEST STOCK 20230801 0 25.07 32.14 25 32.14 558735 32.14 up up correct
ZYNE.US Zynerba Pharmaceuticals Inc 20230801 0 0.369 0.37 0.355 0.355 116584 0.355 down down correct
ZYXI.US Zynex Inc 20230801 0 9.72 9.72 8.5 8.62 849893 8.62 down down correct

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