CollectAI

close-nasdaq_stocks

2023/08/09

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20230809 0 6.33 6.33 6.33 6.33 0 6.33
AACG.US ATA Creativity Global 20230809 0 1.2 1.33 1.18 1.25 31200 1.25 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20230809 0 10.5 10.5 10.5 10.5 0 10.5
AACIU.US Armada Acquisition Corp. I Unit 20230809 0 10.5 10.5 10.5 10.5 0 10.5
AACIW.US Armada Acquisition Corp. I Warrant 20230809 0 0.068 0.07 0.068 0.07 700 0.07 up up correct
AADI.US Aadi Bioscience Inc 20230809 0 5.77 5.8 5.35 5.44 147900 5.44 down up incorrect
AAIDX.US AAIDX 20230809 0 19.7 19.7 19.7 19.7 0 19.7
AAL.US American Airlines Group Inc 20230809 0 16.19 16.24 15.72 15.76 18744600 15.76 down down correct
AAME.US Atlantic American Corporation 20230809 0 1.78 1.88 1.7 1.84 5371 1.8196 up up correct
AAOI.US Applied Optoelectronics Inc 20230809 0 12.26 12.38 11.43 12.16 2767700 12.16 down up incorrect
AAON.US AAON Inc 20230809 0 96.12 96.12 92.744 94.83 333277 63.22 down down correct
AAPL.US Apple Inc 20230809 0 180.87 180.93 177.01 178.19 60378500 177.9497 down up incorrect
AATC.US Image Sensing Systems Inc 20230809 0 4.51 4.56 4.41 4.5 19300 4.5 down down correct
ABCB.US Ameris Bancorp 20230809 0 44.2 44.5 43.58 43.75 234700 43.75 down up incorrect
ABCL.US AbCellera Biologics Inc 20230809 0 5.89 6.045 5.805 6.02 2584079 6.02 up up correct
ABCM.US Abcam plc 20230809 0 22.54 22.61 21.98 22.18 747700 22.18 down down correct
ABEO.US Abeona Therapeutics Inc 20230809 0 2.99 3.07 2.96 3 51900 3 up up correct
ABIO.US ARCA biopharma Inc 20230809 0 2.02 2.04 2.01 2.03 5100 2.03 up down incorrect
ABNB.US Airbnb Inc 20230809 0 140.14 140.55 137.33 137.87 3389700 137.87 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20230809 0 7 7.064 6.66 6.78 532000 6.78 down down correct
ABR.US PF 20230809 0 20.42 20.47 20.35 20.35 3703 20.35 down down correct
ABSI.US Absci Corporation Common Stock 20230809 0 1.85 1.86 1.705 1.73 317000 1.73 down up incorrect
ABUS.US Arbutus Biopharma Corporation 20230809 0 2.03 2.05 2.03 2.03 608400 2.03
ABVC.US ABVC Biopharma Inc. Common Stock 20230809 0 2.4 2.498 2.28 2.38 74572 2.38 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20230809 0 26.72 26.72 26.11 26.59 1013800 26.59 down down correct
ACAH.US Atlantic Coastal Acquisition Corp 20230809 0 10.88 10.88 10.88 10.88 0 10.88
ACAHU.US Atlantic Coastal Acquisition Corp 20230809 0 10.4 10.4 10.4 10.4 0 10.4
ACAHW.US Atlantic Coastal Acquisition Corp 20230809 0 0.0226 0.0249 0.0168 0.0168 7112 0.0168 down down correct
ACAQ.US UN 20230809 0 11.04 11.04 11.04 11.04 199 11.04
ACB.US Aurora Cannabis Inc 20230809 0 0.56 0.5643 0.5275 0.5281 3278258 0.5281 down down correct
ACBAU.US Ace Global Business Acquisition Limited 20230809 0 11.15 11.15 11.15 11.15 100 11.15
ACCD.US Accolade Inc 20230809 0 14.67 14.68 14.19 14.3 430688 14.3 down up incorrect
ACER.US Acer Therapeutics Inc 20230809 0 0.77 0.7839 0.7302 0.7441 106149 0.7441 down down correct
ACET.US Adicet Bio Inc 20230809 0 2.2 2.23 2.1 2.1 465700 2.1 down down correct
ACGL.US Arch Capital Group Ltd 20230809 0 76.27 77.42 75.85 77.05 1604800 77.05 up down incorrect
ACGLN.US Arch Capital Group Ltd 20230809 0 18.84 19.073 18.78 18.93 15300 18.93 up up correct
ACGLO.US Arch Capital Group Ltd 20230809 0 22.61 22.72 22.5 22.67 6700 22.67 up up correct
ACHC.US Acadia Healthcare Company Inc 20230809 0 76.12 76.6 75.58 75.73 264600 75.73 down down correct
ACHL.US Achilles Therapeutics plc 20230809 0 1.01 1.01 0.98 0.98 84149 0.98 down up incorrect
ACHV.US Achieve Life Sciences Inc 20230809 0 5.42 5.52 5.3 5.32 27300 5.32 down down correct
ACIU.US AC Immune SA 20230809 0 3.1 3.14 3.03 3.03 49600 3.03 down down correct
ACIW.US ACI Worldwide Inc 20230809 0 23.71 23.81 23.29 23.65 566976 23.65 down up incorrect
ACLS.US Axcelis Technologies Inc 20230809 0 177.33 177.77 168.68 171.91 706400 171.91 down down correct
ACMR.US ACM Research Inc 20230809 0 13.58 13.6 12.98 13.24 652100 13.24 down down correct
ACNB.US ACNB Corporation 20230809 0 34.08 34.66 34.08 34.25 18109 34.25 up up correct
ACOR.US Acorda Therapeutics Inc 20230809 0 16.13 17.59 16 16.7 7700 16.7 up up correct
ACRS.US Aclaris Therapeutics Inc 20230809 0 8.66 8.755 8.33 8.48 559500 8.48 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20230809 0 0.95 0.97 0.94 0.95 44200 0.95
ACST.US Acasti Pharma Inc 20230809 0 2.38 2.49 2.37 2.43 14800 2.43 up up correct
ACT.US Enact Holdings Inc. Common Stock 20230809 0 29.4 29.46 29.02 29.35 171200 29.35 down down correct
ACTG.US Acacia Research Corporation 20230809 0 3.9 3.97 3.78 3.78 144400 3.78 down down correct
ACVA.US ACV Auctions Inc 20230809 0 16.71 17.2 16.38 16.65 2018000 16.65 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20230809 0 1.83 1.88 1.77 1.77 17200 1.77 down down correct
ADAG.US Adagene Inc 20230809 0 1.31 1.4 1.3 1.33 11400 1.33 up up correct
ADAP.US Adaptimmune Therapeutics plc 20230809 0 0.86 0.89 0.84 0.85 500400 0.85 down down correct
ADBE.US Adobe Inc 20230809 0 520.55 520.97 509.53 513.78 1843800 513.78 down down correct
ADC.US PA 20230809 0 17.64 17.67 17.52 17.6 31448 17.5093 down down correct
ADER.US 26 Capital Acquisition Corp 20230809 0 11.28 11.28 11.15 11.27 7200 11.27 down down correct
ADERU.US 26 Capital Acquisition Corp 20230809 0 10.8 10.8 10.8 10.8 0 10.8
ADERW.US 26 Capital Acquisition Corp 20230809 0 0.1452 0.1452 0.1399 0.14 10985 0.14 down down correct
ADES.US Advanced Emissions Solutions Inc 20230809 0 2.62 2.67 2.52 2.55 66900 2.55 down down correct
ADI.US Analog Devices Inc 20230809 0 186.41 187.5 184.39 184.81 2341900 184.81 down up incorrect
ADIL.US Adial Pharmaceuticals Inc 20230809 0 5.33 5.68 4.82 4.82 116626 4.82 down down correct
ADMA.US ADMA Biologics Inc 20230809 0 4.15 4.17 4 4.06 1692100 4.06 down up incorrect
ADMP.US Adamis Pharmaceuticals Corporation 20230809 0 1.39 1.39 1.21 1.35 1357400 1.35 down down correct
ADN.US Advent Technologies Holdings Inc 20230809 0 0.76 0.794 0.759 0.771 161800 0.771 up up correct
ADNWW.US Advent Technologies Holdings Inc 20230809 0 0.109 0.109 0.109 0.109 101 0.109
ADOC.US Edoc Acquisition Corp 20230809 0 11.27 11.3 11.23 11.24 47300 11.24 down down correct
ADOCR.US Edoc Acquisition Corp 20230809 0 0.1115 0.1115 0.1115 0.1115 34 0.1115
ADOCW.US Edoc Acquisition Corp 20230809 0 0.012 0.012 0.012 0.012 1000 0.012
ADP.US Automatic Data Processing Inc 20230809 0 248.8 251.3 248.31 250.31 1145000 250.31 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20230809 0 6.63 6.66 6.405 6.49 1031900 6.49 down down correct
ADSK.US Autodesk Inc 20230809 0 203.7 206.72 203.25 204.77 1949400 204.77 up up correct
ADTN.US ADTRAN Inc 20230809 0 7.54 7.57 7.17 7.55 2189517 7.4667 up up correct
ADTX.US Aditxt Inc 20230809 0 0.37 0.3764 0.3551 0.3621 985 14.484 down down correct
ADUS.US Addus HomeCare Corporation 20230809 0 94.15 95.68 93.93 95.62 67700 95.62 up up correct
ADV.US Advantage Solutions Inc 20230809 0 2.62 2.725 2.59 2.62 287000 2.62
ADVM.US Adverum Biotechnologies Inc 20230809 0 1.85 1.9 1.81 1.85 132400 1.85
ADVWW.US Advantage Solutions Inc 20230809 0 0.18 0.18 0.165 0.165 8971 0.165 down down correct
ADXN.US Addex Therapeutics Ltd 20230809 0 0.545 0.575 0.531 0.559 79000 0.559 up up correct
ADXS.US Advaxis Inc 20230809 0 1.23 1.23 1.23 1.23 1091 1.23
AEAEU.US AltEnergy Acquisition Corp. Unit 20230809 0 10.5 10.53 10.49 10.53 7104 10.53 up up correct
AEHL.US Antelope Enterprise Holdings Limited 20230809 0 0.68 0.68 0.62 0.66 71700 0.66 down up incorrect
AEHR.US Aehr Test Systems 20230809 0 48 48.57 45.81 47.72 770200 47.72 down up incorrect
AEI.US Alset EHome International Inc 20230809 0 1.49 1.52 1.47 1.489 8400 1.489 down up incorrect
AEIS.US Advanced Energy Industries Inc 20230809 0 114.38 114.64 112.79 113.83 96838 113.7264 down down correct
AEL.US PB 20230809 0 23.14 23.14 23.07 23.1 7016 22.6868 down down correct
AEMD.US Aethlon Medical Inc 20230809 0 0.34 0.35 0.33 0.34 101400 0.34
AEP.US American Electric Power Company Inc 20230809 0 80 81.14 79.86 80.71 3878100 80.71 up down incorrect
AEPPZ.US American Electric Power Company Inc 20230809 0 48.06 48.65 48.06 48.41 200600 47.6468 up down incorrect
AEY.US ADDvantage Technologies Group Inc 20230809 0 0.63 0.63 0.58 0.6 12800 0.6 down down correct
AEYE.US AudioEye Inc 20230809 0 5.49 5.67 5.28 5.49 9800 5.49
AEZS.US Aeterna Zentaris Inc 20230809 0 2.9 2.99 2.9 2.99 12700 2.99 up up correct
AFBI.US Affinity Bancshares Inc 20230809 0 14.26 14.26 14 14.05 4459 14.05 down up incorrect
AFCG.US AFC Gamma Inc 20230809 0 13.01 13.05 12.5 12.96 244100 12.96 down down correct
AFIB.US Acutus Medical Inc 20230809 0 0.656 0.691 0.64 0.64 54100 0.64 down down correct
AFMD.US Affimed N.V 20230809 0 0.59 0.59 0.552 0.56 460000 0.56 down down correct
AFRM.US Affirm Holdings Inc 20230809 0 15.488 16.03 15.21 15.52 11264600 15.52 up up correct
AFYA.US Afya Limited 20230809 0 15.37 15.51 15.17 15.29 185200 15.29 down down correct
AGBA.US AGBA Acquisition Limited 20230809 0 0.865 0.92 0.859 0.888 416600 0.888 up down incorrect
AGBAW.US AGBA Acquisition Limited 20230809 0 0.05 0.05 0.05 0.05 300 0.05
AGEN.US Agenus Inc 20230809 0 1.31 1.35 1.24 1.28 3459300 1.28 down down correct
AGFY.US Agrify Corporation 20230809 0 2.9 2.99 2.69 2.69 18900 2.69 down down correct
AGIL.US AgileThought Inc 20230809 0 0.71 0.745 0.7 0.725 43300 0.725 up up correct
AGIO.US Agios Pharmaceuticals Inc 20230809 0 26.02 26.5 25.67 26.07 454200 26.07 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20230809 0 0.46 0.513 0.455 0.496 882100 0.496 up up correct
AGMH.US AGM Group Holdings Inc 20230809 0 1.68 1.68 1.68 1.68 400 1.68
AGNC.US AGNC Investment Corp 20230809 0 10.04 10.07 9.92 9.99 9072900 9.99 down up incorrect
AGNCM.US AGNC Investment Corp 20230809 0 22.95 23.023 22.95 22.97 8200 22.97 up up correct
AGNCN.US AGNC Investment Corp 20230809 0 25.44 25.64 25.37 25.37 26200 25.37 down down correct
AGNCO.US AGNC Investment Corp 20230809 0 23.34 23.34 23.16 23.3 21400 23.3 down down correct
AGNCP.US AGNC Investment Corp. 20230809 0 20.97 21.05 20.93 20.98 83500 20.98 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20230809 0 0.133 0.141 0.125 0.135 4208800 0.135 up up correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20230809 0 0.0216 0.0216 0.0216 0.0216 302 0.0216
AGRX.US Agile Therapeutics Inc 20230809 0 2.65 2.66 2.2 2.3 167600 2.3 down down correct
AGYS.US Agilysys Inc 20230809 0 73.43 73.43 70.67 71.5 172000 71.5 down down correct
AHCO.US AdaptHealth Corp 20230809 0 14.98 14.98 14.35 14.77 1258700 14.77 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20230809 0 0.92 0.92 0.92 0.92 400 0.92
AIHS.US Senmiao Technology Limited 20230809 0 0.512 0.526 0.497 0.497 26700 0.497 down up incorrect
AIP.US Arteris Inc. Common Stock 20230809 0 7.05 7.14 6.909 7.09 180700 7.09 up up correct
AIRG.US Airgain Inc 20230809 0 4.74 4.871 4.65 4.73 27000 4.73 down up incorrect
AIRS.US AirSculpt Technologies Inc. Common Stock 20230809 0 8.45 8.46 7.71 8 219000 8 down down correct
AIRT.US Air T Inc 20230809 0 21.44 21.94 20.41 20.5 3300 20.5 down down correct
AIRTP.US Air T Inc 20230809 0 23.3 23.3 23.3 23.3 300 22.8
AKAM.US Akamai Technologies Inc 20230809 0 101.5 107.47 101.08 102.99 5637200 102.99 up up correct
AKBA.US Akebia Therapeutics Inc 20230809 0 1.56 1.64 1.42 1.51 2403500 1.51 down down correct
AKRO.US Akero Therapeutics Inc 20230809 0 42.89 43.765 41.9 43.54 523400 43.54 up up correct
AKTS.US Akoustis Technologies Inc 20230809 0 2.25 2.25 2.07 2.08 718500 2.08 down down correct
AKTX.US Akari Therapeutics Plc 20230809 0 0.25 0.26 0.2421 0.251 6084 5.02 up up correct
AKU.US Akumin Inc 20230809 0 0.19 0.21 0.183 0.205 447500 0.205 up up correct
AKYA.US Akoya Biosciences Inc 20230809 0 6.51 6.55 5.7 6.15 220300 6.15 down down correct
ALCO.US Alico Inc 20230809 0 24.69 24.74 24.48 24.6 36800 24.6 down down correct
ALDX.US Aldeyra Therapeutics Inc 20230809 0 7.43 7.63 7.34 7.58 501100 7.58 up up correct
ALEC.US Alector Inc 20230809 0 7.43 7.62 7.3 7.49 702400 7.49 up up correct
ALGM.US Allegro MicroSystems Inc 20230809 0 41.2 41.45 40.21 40.73 1650000 40.73 down down correct
ALGN.US Align Technology Inc 20230809 0 358.73 359.88 352.67 352.8 422400 352.8 down down correct
ALGS.US Aligos Therapeutics Inc 20230809 0 0.94 0.98 0.94 0.974 20200 0.974 up up correct
ALGT.US Allegiant Travel Company 20230809 0 109.66 110 107.85 108.33 187206 107.7068 down up incorrect
ALHC.US Alignment Healthcare Inc 20230809 0 6.6 6.77 6.5 6.64 829200 6.64 up up correct
ALIM.US Alimera Sciences Inc 20230809 0 3.135 3.15 3.03 3.13 8200 3.13 down up incorrect
ALKS.US Alkermes plc 20230809 0 28.18 28.32 27.9 28.05 1951200 28.05 down down correct
ALKT.US Alkami Technology Inc 20230809 0 15.87 15.87 15.32 15.4 158700 15.4 down down correct
ALLK.US Allakos Inc 20230809 0 5.38 5.42 4.8 4.9 615800 4.9 down up incorrect
ALLO.US Allogene Therapeutics Inc 20230809 0 4.47 4.6 4.28 4.34 1625600 4.34 down down correct
ALLT.US Allot Ltd 20230809 0 2.44 2.54 2.4 2.5 28300 2.5 up down incorrect
ALNY.US Alnylam Pharmaceuticals Inc 20230809 0 186.19 186.67 183.87 186.36 394100 186.36 up up correct
ALORU.US ALSP Orchid Acquisition Corporation I Unit 20230809 0 10.68 10.68 10.68 10.68 0 10.68
ALOT.US AstroNova Inc 20230809 0 13.75 14.17 13.69 14.15 18000 14.15 up up correct
ALPN.US Alpine Immune Sciences Inc 20230809 0 13.9 14.03 13.46 13.59 121600 13.59 down up incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20230809 0 1.52 1.58 1.3 1.3 298600 1.3 down down correct
ALRM.US Alarm.com Holdings Inc 20230809 0 49.63 49.96 48.61 49.21 241600 49.21 down down correct
ALRN.US Aileron Therapeutics Inc 20230809 0 1.69 1.69 1.63 1.65 23400 1.65 down down correct
ALRS.US Alerus Financial Corporation 20230809 0 20.27 20.27 19.7 19.71 18158 19.71 down down correct
ALT.US Altimmune Inc 20230809 0 3.03 3.03 2.89 2.95 1975100 2.95 down down correct
ALTO.US Alto Ingredients Inc 20230809 0 4.38 4.45 4.14 4.2 1766800 4.2 down up incorrect
ALTR.US Altair Engineering Inc 20230809 0 61.88 62.21 61.1 61.24 242000 61.24 down down correct
ALTU.US Altitude Acquisition Corp 20230809 0 10 10 10 10 3400 10
ALTUU.US Altitude Acquisition Corp 20230809 0 10.04 10.04 10.04 10.04 900 10.04
ALTUW.US Altitude Acquisition Corp 20230809 0 0.05 0.057 0.05 0.057 7500 0.057 up down incorrect
ALVR.US AlloVir Inc 20230809 0 3.05 3.05 2.91 2.97 339000 2.97 down up incorrect
ALXO.US ALX Oncology Holdings Inc 20230809 0 5.03 5.05 4.885 4.99 93400 4.99 down up incorrect
ALYA.US Alithya Group Inc 20230809 0 1.79 1.79 1.75 1.75 10400 1.75 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20230809 0 0.396 0.405 0.37 0.391 416100 0.391 down down correct
AMAL.US Amalgamated Financial Corp 20230809 0 19.57 19.81 19.32 19.39 67400 19.39 down up incorrect
AMAO.US American Acquisition Opportunity Inc 20230809 0 10.74 10.74 10.74 10.74 300 10.74
AMAOU.US American Acquisition Opportunity Inc 20230809 0 10.555 10.555 10.555 10.555 0 10.555
AMAOW.US American Acquisition Opportunity Inc 20230809 0 0.0531 0.0531 0.0531 0.0531 200 0.0531
AMAT.US Applied Materials Inc 20230809 0 147.98 148.91 144.801 145.16 4796617 144.8458 down down correct
AMBA.US Ambarella Inc 20230809 0 74.34 74.89 73.01 73.96 279100 73.96 down up incorrect
AMCX.US AMC Networks Inc 20230809 0 13.64 13.64 12.66 12.87 366500 12.87 down down correct
AMD.US Advanced Micro Devices Inc 20230809 0 112.89 113.15 108.78 110.47 56257067 110.47 down down correct
AMED.US Amedisys Inc 20230809 0 91.82 92.48 91.74 92.25 252500 92.25 up up correct
AMEH.US Apollo Medical Holdings Inc 20230809 0 39.3 40.81 38.59 39.02 209200 39.02 down down correct
AMGN.US Amgen Inc 20230809 0 259.92 263.77 259.12 259.32 2428100 257.2358 down down correct
AMKR.US Amkor Technology Inc 20230809 0 27.53 27.53 27.0688 27.1 595424 27.1 down up incorrect
AMNB.US American National Bankshares Inc 20230809 0 43.21 43.24 42.62 42.77 23100 42.77 down down correct
AMOT.US Allied Motion Technologies Inc 20230809 0 32.33 33.04 31.9 32.95 63828 32.9197 up up correct
AMPG.US AmpliTech Group Inc 20230809 0 2.12 2.14 2.12 2.13 10000 2.13 up up correct
AMPGW.US AmpliTech Group Inc 20230809 0 0.398 0.398 0.398 0.398 500 0.398
AMPH.US Amphastar Pharmaceuticals Inc 20230809 0 64.7 67.66 61.32 62.21 902800 62.21 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20230809 0 11.14 11.596 10.94 11.41 954100 11.41 up up correct
AMRK.US A 20230809 0 37.62 37.67 37.03 37.36 131500 37.36 down down correct
AMRN.US Amarin Corporation plc 20230809 0 1.15 1.16 1.12 1.16 1670600 1.16 up up correct
AMRS.US Amyris Inc 20230809 0 0.48 0.49 0.33 0.34 30854400 0.34 down down correct
AMSC.US American Superconductor Corporation 20230809 0 8.44 8.85 8.22 8.54 2800200 8.54 up up correct
AMSF.US AMERISAFE Inc 20230809 0 54.02 54.32 53.61 53.76 144100 53.76 down up incorrect
AMST.US Amesite Inc 20230809 0 3.75 3.793 3.7 3.72 11000 3.72 down down correct
AMSWA.US American Software Inc 20230809 0 11.28 11.31 11.09 11.2 165900 11.09 down up incorrect
AMTB.US Amerant Bancorp Inc 20230809 0 20.3 20.35 19.96 20.15 39424 20.06 down down correct
AMTI.US Applied Molecular Transport Inc 20230809 0 0.3 0.317 0.253 0.268 127700 0.268 down down correct
AMTX.US Aemetis Inc 20230809 0 7.12 7.255 6.8 6.99 467400 6.99 down down correct
AMWD.US American Woodmark Corporation 20230809 0 74.08 75.11 72.74 74.55 117100 74.55 up down incorrect
AMZN.US Amazon.com Inc 20230809 0 139.97 140.32 137.1 137.85 50017300 137.85 down down correct
ANAB.US AnaptysBio Inc 20230809 0 19.03 19.21 17.55 17.68 268100 17.68 down down correct
ANDE.US The Andersons Inc 20230809 0 52.43 52.75 51.87 52.5 296825 52.5 up down incorrect
ANEB.US Anebulo Pharmaceuticals Inc 20230809 0 2.85 3.02 2.83 2.89 5600 2.89 up up correct
ANGI.US Angi Inc 20230809 0 2.81 3.05 2.47 2.59 6225100 2.59 down down correct
ANGO.US AngioDynamics Inc 20230809 0 8.22 8.33 8.06 8.22 309200 8.22
ANIK.US Anika Therapeutics Inc 20230809 0 21.34 21.38 19.55 20.01 221000 20.01 down down correct
ANIP.US ANI Pharmaceuticals Inc 20230809 0 61.05 63.1 58 61.08 346354 61.08 up up correct
ANIX.US Anixa Biosciences Inc 20230809 0 3.55 3.68 3.28 3.58 112500 3.58 up up correct
ANNX.US Annexon Inc 20230809 0 3.39 3.405 3.31 3.35 273000 3.35 down down correct
ANSS.US ANSYS Inc 20230809 0 301.48 301.48 297.01 297.44 344200 297.44 down down correct
ANTE.US AirNet Technology Inc 20230809 0 1.21 1.21 1.2 1.2 900 1.2 down down correct
ANY.US Sphere 3D Corp 20230809 0 2.29 2.29 2.02 2.05 92200 2.05 down up incorrect
ANZU.US Anzu Special Acquisition Corp I 20230809 0 10.31 10.31 10.31 10.31 1 10.31
ANZUU.US Anzu Special Acquisition Corp I 20230809 0 10.35 10.35 10.35 10.35 400 10.35
ANZUW.US Anzu Special Acquisition Corp I 20230809 0 0.0485 0.0485 0.0485 0.0485 100 0.0485
AOSL.US Alpha and Omega Semiconductor Limited 20230809 0 33.3 33.3 31.52 31.82 277500 31.82 down down correct
AOUT.US American Outdoor Brands Inc 20230809 0 9.11 9.255 8.9 9.1 37300 9.1 down down correct
APA.US APA Corporation 20230809 0 44 45.32 43.91 44.22 5970800 44.22 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20230809 0 10.93 10.93 10.93 10.93 0 10.93
APDN.US Applied DNA Sciences Inc 20230809 0 1.61 1.61 1.51 1.59 66200 1.59 down down correct
APEI.US American Public Education Inc 20230809 0 5.4 6.04 4.94 6.04 162300 6.04 up up correct
API.US Agora Inc 20230809 0 3.01 3.03 2.93 2.93 298692 2.93 down down correct
APLS.US Apellis Pharmaceuticals Inc 20230809 0 24.11 24.58 23.9 24.17 2696100 24.17 up up correct
APLT.US Applied Therapeutics Inc 20230809 0 1.58 1.63 1.53 1.56 167200 1.56 down up incorrect
APM.US Aptorum Group Limited 20230809 0 1.84 1.98 1.83 1.98 8300 1.98 up up correct
APMI.US AxonPrime Infrastructure Acquisition Corporation Class A Common Stock 20230809 0 10.32 10.325 10.32 10.325 103000 10.325 up up correct
APMIU.US AxonPrime Infrastructure Acquisition Corporation Unit 20230809 0 10.31 10.31 10.31 10.31 0 10.31
APMIW.US AxonPrime Infrastructure Acquisition Corporation Warrants 20230809 0 0.0127 0.0127 0.0127 0.0127 100 0.0127
APOG.US Apogee Enterprises Inc 20230809 0 49.71 49.91 49.22 49.79 86900 49.79 up down incorrect
APP.US AppLovin Corporation 20230809 0 30.03 30.19 28.991 29.41 4990600 29.41 down down correct
APPF.US AppFolio Inc 20230809 0 175.31 175.36 172.22 173.96 82100 173.96 down down correct
APPH.US AppHarvest Inc 20230809 0 0.055 0.069 0.052 0.062 1122418 0.062 up up correct
APPN.US Appian Corporation 20230809 0 48.09 48.555 47.5 47.95 304000 47.95 down down correct
APPS.US Digital Turbine Inc 20230809 0 9.85 10 8.96 9.29 2902000 9.29 down down correct
APRE.US Aprea Therapeutics Inc 20230809 0 4.12 4.12 3.743 3.88 18800 3.88 down down correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20230809 0 10.43 10.43 10.43 10.43 0 10.43
APTMW.US Alpha Partners Technology Merger Corp. Warrant 20230809 0 0.11 0.11 0.11 0.11 1181 0.11
APTO.US Aptose Biosciences Inc 20230809 0 3.6 3.78 3.55 3.76 13900 3.76 up down incorrect
APTX.US Aptinyx Inc 20230809 0 0.0712 0.0736 0.0712 0.0712 34132 0.0712
APVO.US Aptevo Therapeutics Inc 20230809 0 0.505 0.51 0.465 0.5 229500 0.5 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20230809 0 1.78 1.94 1.75 1.75 17700 1.75 down down correct
APYX.US Apyx Medical Corporation 20230809 0 4.43 4.5 4.08 4.38 639100 4.38 down down correct
AQB.US AquaBounty Technologies Inc 20230809 0 0.285 0.285 0.27 0.281 418100 0.281 down down correct
AQMS.US Aqua Metals Inc 20230809 0 1.15 1.2 1.11 1.13 679700 1.13 down down correct
AQST.US Aquestive Therapeutics Inc 20230809 0 1.97 2.06 1.94 2.01 247300 2.01 up down incorrect
ARAV.US Aravive Inc 20230809 0 0.22 0.226 0.207 0.218 5944700 0.218 down down correct
ARAY.US Accuray Incorporated 20230809 0 4 4.03 3.55 3.6 2104600 3.6 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20230809 0 2.9 2.9 2.79 2.83 146600 2.83 down up incorrect
ARBEW.US Arbe Robotics Ltd. Warrant 20230809 0 0.2626 0.27 0.259 0.2645 9090 0.2645 up up correct
ARBG.US Aequi Acquisition Corp 20230809 0 10.24 10.24 10.24 10.24 0 10.24
ARBGU.US Aequi Acquisition Corp 20230809 0 10.26 10.26 10.26 10.26 0 10.26
ARBK.US Argo Blockchain plc American Depositary Shares 20230809 0 1.42 1.55 1.4 1.41 440900 1.41 down up incorrect
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20230809 0 7.2 7.39 7.1 7.149 4400 7.149 down up incorrect
ARCB.US ArcBest Corporation 20230809 0 109.56 111.95 107.41 111.49 349000 111.49 up up correct
ARCC.US Ares Capital Corporation 20230809 0 19.65 19.65 19.45 19.56 2743900 19.56 down down correct
ARCE.US Arco Platform Limited 20230809 0 11.9 11.99 11.64 11.93 136600 11.93 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20230809 0 25.72 29.34 25.54 28.42 599600 28.42 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20230809 0 0.1701 0.18 0.155 0.1699 214275 0.1699 down down correct
ARDX.US Ardelyx Inc 20230809 0 3.89 3.965 3.84 3.96 3899700 3.96 up up correct
AREC.US American Resources Corporation 20230809 0 1.8 1.83 1.7 1.76 183200 1.76 down up incorrect
ARGO.US PA 20230809 0 23.1 23.23 22.9 22.9 11440 22.9 down down correct
ARGX.US argenx SE 20230809 0 492.72 501.14 490.33 498.18 273080 498.18 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20230809 0 12 13.01 11.98 12.61 3344000 12.61 up up correct
ARIZU.US Arisz Acquisition Corp. Unit 20230809 0 10.7 10.7 10.7 10.7 0 10.7
ARKO.US Arko Corp 20230809 0 7.96 8.21 7.88 8.2 218900 8.1701 up down incorrect
ARKOW.US Arko Corp 20230809 0 1.308 1.45 1.17 1.45 650 1.45 up down incorrect
ARKR.US Ark Restaurants Corp 20230809 0 17.81 18.03 17.75 17.93 6400 17.93 up down incorrect
ARLP.US Alliance Resource Partners L.P 20230809 0 19.74 20 19.65 19.95 394100 19.95 up up correct
AROW.US Arrow Financial Corporation 20230809 0 20.14 20.14 19.37 19.46 36100 19.46 down down correct
ARQQ.US Arqit Quantum Inc 20230809 0 1.04 1.095 1.03 1.05 785000 1.05 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20230809 0 0.37 0.37 0.37 0.37 0 0.37
ARQT.US Arcutis Biotherapeutics Inc 20230809 0 10.33 10.91 9.25 9.39 1008700 9.39 down down correct
ARRW.US Arrowroot Acquisition Corp 20230809 0 10.49 10.52 10.49 10.52 5500 10.52 up up correct
ARRWU.US Arrowroot Acquisition Corp 20230809 0 10.64 10.64 10.64 10.64 0 10.64
ARRWW.US Arrowroot Acquisition Corp 20230809 0 0.2 0.2021 0.2 0.2021 6128 0.2021 up up correct
ARRY.US Array Technologies Inc 20230809 0 21.6 23.51 21.2 22.18 22726000 22.18 up up correct
ARTEU.US Artemis Strategic Investment Corp 20230809 0 10.68 10.68 10.68 10.68 0 10.68
ARTEW.US Artemis Strategic Investment Corporation Warrant 20230809 0 0.1001 0.1001 0.06 0.07 37303 0.07 down down correct
ARTL.US Artelo Biosciences Inc 20230809 0 1.95 2.04 1.95 1.97 7200 1.97 up up correct
ARTNA.US Artesian Resources Corporation 20230809 0 45.56 45.835 44.53 45.33 48555 45.0557 down down correct
ARTW.US Art's 20230809 0 2.64 2.72 2.64 2.7 1442 2.7 up up correct
ARVL.US Arrival 20230809 0 2.11 2.11 2 2.04 188100 2.04 down down correct
ARVN.US Arvinas Inc 20230809 0 24.23 24.94 23.51 23.84 762900 23.84 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20230809 0 27.5 29.365 27.28 29.01 1488300 29.01 up up correct
ARYD.US ARYA Sciences Acquisition Corp IV 20230809 0 10.66 10.66 10.66 10.66 2000 10.66
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20230809 0 20.6 20.6 20.6 20.6 0 20.6
ASLE.US AerSale Corporation 20230809 0 12.01 12.115 10.39 10.93 3240500 10.93 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20230809 0 2.19 2.19 2.07 2.14 3400 2.14 down down correct
ASMB.US Assembly Biosciences Inc 20230809 0 1.04 1.12 1.04 1.06 149928 1.06 up up correct
ASML.US ASML Holding N.V 20230809 0 679.75 683.99 670.64 672.49 685200 672.49 down down correct
ASO.US Academy Sports and Outdoors Inc 20230809 0 55.89 56.04 54.735 55.7 1218817 55.7 down down correct
ASPA.US ABRI SPAC I INC. Common Stock 20230809 0 11.78 11.8 11.7 11.78 10600 11.78
ASPAU.US Abri SPAC I Inc Unit 20230809 0 11.5 11.5 11.5 11.5 0 11.5
ASPS.US Altisource Portfolio Solutions S.A 20230809 0 5 5.02 4.8 4.82 92100 4.82 down down correct
ASPU.US Aspen Group Inc 20230809 0 0.155 0.1635 0.153 0.156 6504 0.156 up up correct
ASRT.US Assertio Holdings Inc 20230809 0 3.23 3.34 3.2 3.27 1778900 3.27 up up correct
ASRV.US AmeriServ Financial Inc 20230809 0 3.2 3.3 3 3.22 36900 3.22 up up correct
ASTC.US Astrotech Corporation 20230809 0 11.51 11.72 11.45 11.45 1200 11.45 down down correct
ASTE.US Astec Industries Inc 20230809 0 53.44 53.52 52.52 53.07 52100 52.94 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20230809 0 6.9 6.916 6.81 6.83 353100 6.7824 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20230809 0 1.14 1.14 1.13 1.13 9819 1.13 down up incorrect
ASTR.US Astra Space Inc 20230809 0 0.341 0.345 0.301 0.306 3708000 0.306 down down correct
ASTS.US AST SpaceMobile Inc 20230809 0 4.65 4.65 4.3 4.44 1396700 4.44 down down correct
ASTSW.US AST SpaceMobile Inc 20230809 0 1.27 1.27 1.12 1.2 6817 1.2 down down correct
ASUR.US Asure Software Inc 20230809 0 14.79 14.8282 13.56 13.59 201461 13.59 down up incorrect
ASYS.US Amtech Systems Inc 20230809 0 10.72 10.72 10.3 10.7 29400 10.7 down up incorrect
ATAI.US ATAI Life Sciences N.V. Common Shares 20230809 0 1.75 1.79 1.7 1.76 640100 1.76 up up correct
ATCOL.US Atlas Corp 20230809 0 23.58 23.58 23.45 23.45 600 23.45 down down correct
ATEC.US Alphatec Holdings Inc 20230809 0 15.22 15.56 14.95 15.02 1103900 15.02 down up incorrect
ATER.US Aterian Inc 20230809 0 0.39 0.393 0.331 0.36 2796800 0.36 down down correct
ATEX.US Anterix Inc 20230809 0 30.46 32.1 30.44 31.75 327900 31.75 up up correct
ATHA.US Athira Pharma Inc 20230809 0 3 3 2.88 2.88 91200 2.88 down down correct
ATHE.US Alterity Therapeutics Limited 20230809 0 2.88 2.88 2.79 2.79 1800 2.79 down down correct
ATHX.US Athersys Inc 20230809 0 0.48 0.48 0.34 0.44 837100 0.44 down down correct
ATIF.US ATIF Holdings Limited 20230809 0 1.6 1.6 1.6 1.6 75 1.6
ATLC.US Atlanticus Holdings Corporation 20230809 0 36.16 36.26 35.15 35.36 21200 35.36 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20230809 0 22.6 22.6 22.54 22.54 1100 22.54 down down correct
ATLCP.US Atlanticus Holdings Corporation 20230809 0 21.7 21.917 21.34 21.34 2900 21.34 down down correct
ATLO.US Ames National Corporation 20230809 0 19.37 19.37 19.08 19.3 12000 19.3 down down correct
ATMH.US All Things Mobile Analytic Inc 20230809 0 0.095 0.095 0.0668 0.07 75900 0.07 down up incorrect
ATNF.US 180 Life Sciences Corp 20230809 0 0.976 0.98 0.73 0.844 11116800 0.844 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20230809 0 0.0114 0.012 0.01 0.01 147201 0.01 down down correct
ATNI.US ATN International Inc 20230809 0 38.34 38.54 37.92 38.41 20200 38.41 up up correct
ATOM.US Atomera Incorporated 20230809 0 7.51 7.51 6.92 7.22 319000 7.22 down down correct
ATOS.US Atossa Therapeutics Inc 20230809 0 1.08 1.1 1.02 1.03 434500 1.03 down down correct
ATRA.US Atara Biotherapeutics Inc 20230809 0 2.16 2.16 1.82 1.88 1302400 1.88 down down correct
ATRC.US AtriCure Inc 20230809 0 52.3 52.73 51.64 51.86 212400 51.86 down down correct
ATRI.US Atrion Corporation 20230809 0 547.9 547.9 547.9 547.9 2075 547.9
ATRO.US Astronics Corporation 20230809 0 17.01 17.63 16.85 17.22 239000 17.22 up up correct
ATSG.US Air Transport Services Group Inc 20230809 0 23.31 23.31 22.2 22.43 374000 22.43 down down correct
ATVI.US Activision Blizzard Inc 20230809 0 91.59 92 91.42 91.44 7611600 91.44 down down correct
ATXI.US Avenue Therapeutics Inc 20230809 0 1.025 1.07 1.025 1.03 10500 1.03 up down incorrect
ATXS.US Astria Therapeutics Inc 20230809 0 8.33 8.56 8.01 8.53 103400 8.53 up up correct
AUB.US Atlantic Union Bankshares Corporation 20230809 0 32.76 33.1 32.57 32.83 218900 32.53 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20230809 0 21.66 21.84 21.66 21.84 8188 21.3924 up up correct
AUBN.US Auburn National Bancorporation Inc 20230809 0 21.66 22.25 21.66 22.25 400 22.25 up up correct
AUDC.US AudioCodes Ltd 20230809 0 11.31 11.43 11.06 11.13 88740 10.9428 down down correct
AUGX.US Augmedix Inc. Common Stock 20230809 0 4.85 4.94 4.59 4.6 99700 4.6 down down correct
AUID.US Ipsidy Inc. Common Stock 20230809 0 8.84 9.27 8.36 9.1 12100 9.1 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20230809 0 9.71 9.73 9.36 9.46 1405000 9.46 down up incorrect
AUR.US Aurora Innovation Inc 20230809 0 3.15 3.295 3.11 3.12 7226600 3.12 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20230809 0 11.92 11.94 10.86 11.01 73700 11.01 down down correct
AURC.US Aurora Acquisition Corp 20230809 0 41.82 48.68 40.1 40.5 186900 40.5 down down correct
AURCU.US Aurora Acquisition Corp 20230809 0 37.69 37.69 37.69 37.69 0 37.69
AURCW.US Aurora Acquisition Corp 20230809 0 0.2493 0.2493 0.1992 0.2 13153 0.2 down up incorrect
AUROW.US Aurora Innovation Inc 20230809 0 0.54 0.54 0.5102 0.5399 2005 0.5399 down down correct
AUTL.US Autolus Therapeutics plc 20230809 0 2.91 3.01 2.89 2.99 204100 2.99 up up correct
AUUD.US Auddia Inc 20230809 0 0.381 0.428 0.378 0.401 347000 0.401 up up correct
AUVI.US Applied UV Inc 20230809 0 0.726 0.729 0.65 0.713 3290800 0.713 down down correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20230809 0 3.88 3.88 3.65 3.871 8200 3.871 down up incorrect
AVAH.US Aveanna Healthcare Holdings Inc 20230809 0 1.7 1.79 1.651 1.76 67600 1.76 up up correct
AVAV.US AeroVironment Inc 20230809 0 97.41 97.69 96.47 97.11 106300 97.11 down up incorrect
AVDL.US Avadel Pharmaceuticals plc 20230809 0 13.51 13.7 11.95 12.85 1668700 12.85 down up incorrect
AVDX.US AvidXchange Holdings Inc. Common Stock 20230809 0 10.75 10.85 10.45 10.46 2761800 10.46 down up incorrect
AVGO.US Broadcom Inc 20230809 0 882.72 883.53 848.72 850.73 2467200 850.73 down down correct
AVGR.US Avinger Inc 20230809 0 0.634 0.654 0.61 0.646 27600 0.646 up up correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20230809 0 10.7 10.7 10.7 10.7 0 10.7
AVID.US Avid Technology Inc 20230809 0 26.89 29.57 26.27 26.55 1783100 26.55 down down correct
AVIR.US Atea Pharmaceuticals Inc 20230809 0 3.5 3.64 3.455 3.54 358536 3.54 up down incorrect
AVNW.US Aviat Networks Inc 20230809 0 30.42 30.68 30 30.05 83300 30.05 down down correct
AVO.US Mission Produce Inc 20230809 0 11.33 11.41 11.15 11.16 57171 11.16 down down correct
AVPT.US Avepoint Inc 20230809 0 5.85 5.9 5.74 5.76 631000 5.76 down up incorrect
AVPTW.US AVPTW 20230809 0 0.88 0.88 0.875 0.88 6009 0.88
AVRO.US AVROBIO Inc 20230809 0 1.52 1.57 1.52 1.55 436300 1.55 up up correct
AVT.US Avnet Inc 20230809 0 46.04 46.23 45.62 45.86 388100 45.86 down down correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20230809 0 15.22 15.74 15.14 15.5 66200 15.5 up up correct
AVTX.US Avalo Therapeutics Inc 20230809 0 0.164 0.169 0.141 0.153 14688700 0.153 down down correct
AVXL.US Anavex Life Sciences Corp 20230809 0 8.13 9.46 8.08 9.37 3091300 9.37 up down incorrect
AWH.US Aspira Women's Health Inc 20230809 0 2.85 2.8629 2.75 2.8 40965 2.8 down down correct
AWRE.US Aware Inc 20230809 0 1.61 1.62 1.6 1.6 4400 1.6 down down correct
AXDX.US Accelerate Diagnostics Inc 20230809 0 6.91 7.05 6.58 6.75 34200 6.75 down down correct
AXGN.US AxoGen Inc 20230809 0 6.43 7 6.22 6.69 471800 6.69 up up correct
AXLA.US Axcella Health Inc 20230809 0 0.18 0.185 0.171 0.171 179200 0.171 down down correct
AXNX.US Axonics Inc 20230809 0 57.72 58.52 56.41 57.55 556600 57.55 down down correct
AXON.US Axon Enterprise Inc 20230809 0 198.12 207.86 196.49 200.44 2983400 200.44 up down incorrect
AXSM.US Axsome Therapeutics Inc 20230809 0 72.74 74.4 69.43 70.07 1360900 70.07 down down correct
AXTI.US AXT Inc 20230809 0 2.67 2.68 2.56 2.58 410100 2.58 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20230809 0 22.44 22.77 22.27 22.71 343700 22.71 up up correct
AYRO.US Ayro Inc 20230809 0 0.675 0.6899 0.62 0.64 115163 0.64 down down correct
AYTU.US Aytu Biopharma Inc 20230809 0 1.73 1.85 1.73 1.81 114100 1.81 up up correct
AZN.US AstraZeneca PLC 20230809 0 70.89 71.56 70.83 71.28 4324200 70.815 up up correct
AZPN.US Aspen Technology Inc 20230809 0 184.63 188.54 183.45 188 206100 188 up up correct
AZYO.US Aziyo Biologics Inc 20230809 0 1.45 1.545 1.4 1.45 17300 1.45
BAC.US PQ 20230809 0 18.08 18.1 17.92 18.08 96451 18.08
BAND.US Bandwidth Inc 20230809 0 14.56 14.56 13.44 13.64 385500 13.64 down up incorrect
BANF.US BancFirst Corporation 20230809 0 99.49 100.81 99.15 100.3 36800 100.3 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20230809 0 26.5 26.5 26.5 26.5 0 26.5
BANR.US Banner Corporation 20230809 0 47.47 47.47 46.75 47.2 238600 47.2 down down correct
BANX.US StoneCastle Financial Corp 20230809 0 16.68 16.68 16.6 16.65 6700 16.65 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20230809 0 6.62 6.97 6.09 6.09 31700 6.09 down down correct
BASE.US Couchbase Inc. Common Stock 20230809 0 15.4 15.4 14.9 14.96 352900 14.96 down down correct
BATRA.US The Liberty Braves Group 20230809 0 45.93 46.22 45.1 46.2 126900 46.2 up down incorrect
BATRK.US The Liberty Braves Group 20230809 0 38.46 38.695 38 38.2 247100 38.2 down down correct
BBCP.US Concrete Pumping Holdings Inc 20230809 0 8.18 8.215 8.13 8.13 53800 8.13 down down correct
BBGI.US Beasley Broadcast Group Inc 20230809 0 1.01 1.13 1 1.1 318400 1.1 up down incorrect
BBI.US Brickell Biotech Inc 20230809 0 0.647 0.6549 0.61 0.62 158848 0.62 down down correct
BBIG.US Vinco Ventures Inc 20230809 0 0.37 0.48 0.26 0.26 33900 0.26 down down correct
BBIO.US BridgeBio Pharma Inc 20230809 0 31.63 32.57 31.57 31.67 1126900 31.67 up up correct
BBLG.US Bone Biologics Corp Common Stock 20230809 0 1.43 1.46 1.32 1.33 75200 1.33 down down correct
BBLGW.US Bone Biologics Corp Warrants 20230809 0 2.15 2.15 2.15 2.15 2000 2.15
BBSI.US Barrett Business Services Inc 20230809 0 94.12 95 93.81 94.67 23857 94.3713 up up correct
BCAB.US BioAtla Inc 20230809 0 2.6 2.77 2.595 2.74 162000 2.74 up down incorrect
BCBP.US BCB Bancorp Inc 20230809 0 12.311 12.56 12.2 12.28 61960 12.28 down down correct
BCDA.US BioCardia Inc 20230809 0 0.85 0.92 0.85 0.91 70900 0.91 up up correct
BCEL.US Atreca Inc 20230809 0 0.914 0.959 0.88 0.9 84800 0.9 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20230809 0 1.61 1.6499 1.55 1.6 158382 1.6 down down correct
BCML.US BayCom Corp 20230809 0 20.33 20.53 20.07 20.43 15612 20.43 up up correct
BCOV.US Brightcove Inc 20230809 0 4.06 4.08 3.9 3.9 237400 3.9 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20230809 0 7.216 7.39 7.2 7.39 2600 7.39 up up correct
BCPC.US Balchem Corporation 20230809 0 136.11 137.23 135.66 137.09 48400 137.09 up down incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20230809 0 7.06 7.1 6.9 6.99 1956900 6.99 down down correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20230809 0 10.67 10.67 10.67 10.67 0 10.67
BCTX.US BriaCell Therapeutics Corp 20230809 0 6.69 6.79 6.59 6.74 45907 6.74 up up correct
BCTXW.US BriaCell Therapeutics Corp 20230809 0 2.36 2.5 2.36 2.5 12104 2.5 up up correct
BCYC.US Bicycle Therapeutics plc 20230809 0 22.5 23.345 22.44 22.49 269500 22.49 down down correct
BDSX.US Biodesix Inc 20230809 0 1.57 1.64 1.22 1.35 128800 1.35 down up incorrect
BDTX.US Black Diamond Therapeutics Inc 20230809 0 3.46 3.47 3.22 3.3 401817 3.3 down down correct
BEAM.US Beam Therapeutics Inc 20230809 0 26.41 27.08 25.96 26.11 887100 26.11 down down correct
BEAT.US Heartbeam Inc. Common Stock 20230809 0 2.8 2.809 2.535 2.63 61500 2.63 down down correct
BECN.US Beacon Roofing Supply Inc 20230809 0 83.04 83.67 82.71 83.5 1755600 83.5 up up correct
BEEM.US Beam Global 20230809 0 9.97 10.01 9.56 9.9 132600 9.9 down up incorrect
BEEMW.US Beam Global 20230809 0 4.46 4.49 4.46 4.49 803 4.49 up up correct
BELFA.US Bel Fuse Inc 20230809 0 49.88 49.93 49.07 49.07 4400 49.07 down down correct
BELFB.US Bel Fuse Inc 20230809 0 49.65 50.13 48.41 49.65 129000 49.65
BFC.US Bank First Corporation 20230809 0 85.31 85.97 84.4 84.72 15400 84.72 down up incorrect
BFI.US BurgerFi International Inc 20230809 0 1.74 1.74 1.65 1.69 21000 1.69 down down correct
BFIIW.US BurgerFi International LLC 20230809 0 0.1501 0.168 0.15 0.168 4803 0.168 up down incorrect
BFIN.US BankFinancial Corporation 20230809 0 8.59 8.88 8.55 8.65 8800 8.55 up up correct
BFRI.US Biofrontera Inc. Common Stock 20230809 0 11.8 11.8 10.84 10.84 2400 10.84 down down correct
BFST.US Business First Bancshares Inc 20230809 0 20.6 20.96 20.24 20.87 128206 20.751 up up correct
BGCP.US BGC Partners Inc 20230809 0 5 5.075 4.98 5.03 1972439 5.0199 up up correct
BGFDX.US BGFDX 20230809 0 21.53 21.53 21.53 21.53 0 21.53
BGFLX.US BGFLX 20230809 0 21.51 21.51 21.51 21.51 0 21.51
BGFTX.US BGFTX 20230809 0 21.47 21.47 21.47 21.47 0 21.47
BGFV.US Big 5 Sporting Goods Corporation 20230809 0 8.5 8.5 8.23 8.36 100527 8.36 down down correct
BGFVX.US BGFVX 20230809 0 22.41 22.41 22.41 22.41 0 22.41
BGNE.US BeiGene Ltd 20230809 0 197.43 204.34 194.6 200.58 131000 200.58 up up correct
BHACU.US Crixus BH3 Acquisition Company Units 20230809 0 10.45 10.45 10.45 10.45 0 10.45
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20230809 0 1.17 1.285 1.17 1.25 24000 1.25 up up correct
BHF.US Brighthouse Financial Inc 20230809 0 54.6 54.6 50.69 50.72 703500 50.72 down down correct
BHFAL.US Brighthouse Financial Inc 20230809 0 23.56 23.87 23.44 23.5958 5334 23.5958 up up correct
BHFAM.US Brighthouse Financial Inc 20230809 0 14.69 15.02 14.61 14.73 38000 14.73 up down incorrect
BHFAN.US Brighthouse Financial Inc 20230809 0 17.38 17.644 17.06 17.22 18500 17.22 down down correct
BHFAO.US Brighthouse Financial Inc 20230809 0 23.49 24.07 23.25 24.07 22900 24.07 up up correct
BHFAP.US Brighthouse Financial Inc 20230809 0 21.94 22.38 21.92 22.35 24300 22.35 up up correct
BIDU.US Baidu Inc 20230809 0 144.25 144.44 141.45 142.93 1367400 142.93 down down correct
BIGC.US BigCommerce Holdings Inc 20230809 0 10.93 11.23 10.68 10.96 1403800 10.96 up up correct
BIIB.US Biogen Inc 20230809 0 273.51 275.65 270.71 271.29 613000 271.29 down down correct
BILI.US Bilibili Inc 20230809 0 17.52 17.53 16.705 17.12 4574600 17.12 down down correct
BIMI.US BIMI International Medical Inc 20230809 0 2.16 2.56 2.16 2.52 59000 2.52 up up correct
BIOC.US Biocept Inc 20230809 0 1.26 1.26 1.18 1.19 48700 1.19 down down correct
BIOL.US BIOLASE Inc 20230809 0 6.26 6.85 6 6.56 432424 6.56 up down incorrect
BIOX.US Bioceres Crop Solutions Corp 20230809 0 12.3 12.384 11.94 12.01 44200 12.01 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20230809 0 1.35 1.715 1.32 1.66 6435600 1.66 up up correct
BITF.US Bitfarms Ltd. Common Stock 20230809 0 1.65 1.67 1.52 1.53 7978700 1.53 down down correct
BIVI.US BioVie Inc 20230809 0 3.96 3.96 3.68 3.71 155400 3.71 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20230809 0 9.11 9.11 8.24 8.3 85686 8.3 down down correct
BJRI.US BJ's Restaurants Inc 20230809 0 33.96 34.06 32.82 34 333600 34 up up correct
BKCC.US BlackRock Capital Investment Corporation 20230809 0 3.63 3.66 3.61 3.62 145700 3.62 down up incorrect
BKNG.US Booking Holdings Inc 20230809 0 3251.47 3251.47 3188.6001 3204.6599 298000 3204.6599 down up incorrect
BKR.US Baker Hughes Company 20230809 0 36 36.48 35.7 36.11 5588300 36.11 up up correct
BKSC.US Bank of South Carolina Corporation 20230809 0 14.11 14.12 14.02 14.02 5103 14.02 down down correct
BKYI.US BIO 20230809 0 0.68 0.68 0.65 0.66 10800 0.66 down down correct
BL.US BlackLine Inc 20230809 0 50.86 51.74 48.22 48.93 2050200 48.93 down down correct
BLBD.US Blue Bird Corporation 20230809 0 21.22 21.4 20.645 20.84 379500 20.84 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20230809 0 2.79 3.04 2.69 2.82 42600 2.82 up up correct
BLCM.US Bellicum Pharmaceuticals Inc 20230809 0 0.47 0.4754 0.47 0.4754 7703 0.4754 up down incorrect
BLDE.US Blade Air Mobility Inc 20230809 0 4.1 4.1 3.475 3.82 1266900 3.82 down up incorrect
BLDEW.US Blade Air Mobility Inc 20230809 0 0.57 0.58 0.4825 0.4825 67853 0.4825 down down correct
BLDP.US Ballard Power Systems Inc 20230809 0 4.74 5.11 4.71 4.8 4162300 4.8 up up correct
BLEUU.US bleuacacia ltd Unit 20230809 0 10.36 10.36 10.36 10.36 0 10.36
BLFS.US BioLife Solutions Inc 20230809 0 15.51 15.69 12.79 13.11 2242100 13.11 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20230809 0 10.06 10.17 9.945 9.97 69300 9.97 down down correct
BLIN.US Bridgeline Digital Inc 20230809 0 1.05 1.09 1.01 1.02 67800 1.02 down down correct
BLKB.US Blackbaud Inc 20230809 0 72.87 73.39 72.13 73.03 123500 73.03 up up correct
BLMN.US Bloomin' Brands Inc 20230809 0 25.78 26.16 25.69 26.15 2816600 25.9081 up up correct
BLNK.US Blink Charging Co 20230809 0 6.63 7.25 6.52 6.86 7832800 6.86 up up correct
BLPH.US Bellerophon Therapeutics Inc 20230809 0 0.422 0.44 0.411 0.42 48300 0.42 down down correct
BLRX.US BioLineRx Ltd 20230809 0 1.6 1.6 1.52 1.53 343700 1.53 down down correct
BLUE.US bluebird bio Inc 20230809 0 4 4.26 3.43 3.54 7256400 3.54 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20230809 0 5.2 5.45 4.36 4.36 415900 4.36 down down correct
BMAC.US UN 20230809 0 10.7 10.7 10.7 10.7 0 10.7
BMBL.US Bumble Inc 20230809 0 17.41 17.42 16.121 16.61 6138800 16.61 down down correct
BMEA.US Biomea Fusion Inc 20230809 0 18.39 18.84 17.78 18.21 584800 18.21 down down correct
BMRA.US Biomerica Inc 20230809 0 1.26 1.41 1.26 1.4 93100 1.4 up up correct
BMRC.US Bank of Marin Bancorp 20230809 0 21.48 21.55 20.61 21.32 62600 21.32 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20230809 0 91.29 94.07 91.24 93.23 1679800 93.23 up up correct
BNGO.US Bionano Genomics Inc 20230809 0 4.02 4.24 4 4.15 1044932 4.15 up up correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20230809 0 0.01 0.01 0.006 0.01 20271 0.01
BNIX.US Bannix Acquisition Corp. Common Stock 20230809 0 10.601 10.64 10.6 10.6 3000 10.6 down down correct
BNIXR.US Bannix Acquisition Corp. Right 20230809 0 0.2146 0.2246 0.2146 0.2246 500 0.2246 up up correct
BNIXW.US Bannix Acquisition Corp. Warrant 20230809 0 0.035 0.035 0.035 0.035 100 0.035
BNR.US Burning Rock Biotech Limited 20230809 0 1.66 1.67 1.53 1.57 61200 1.57 down down correct
BNSO.US Bonso Electronics International Inc 20230809 0 2.65 2.65 2.65 2.65 0 2.65
BNTC.US Benitec Biopharma Inc 20230809 0 1.86 4.84 1.86 3.2 26196900 3.2 up up correct
BNTX.US BioNTech SE 20230809 0 102 107.64 101.94 106.49 1196200 106.49 up up correct
BOKF.US BOK Financial Corporation 20230809 0 88.4 88.56 86.5 86.62 131346 86.0814 down down correct
BOLT.US Bolt Biotherapeutics Inc 20230809 0 1.29 1.32 1.2715 1.28 85472 1.28 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20230809 0 0.595 0.67 0.595 0.64 354100 0.64 up up correct
BOOM.US DMC Global Inc 20230809 0 20.69 22.47 20.1 22.26 637900 22.26 up down incorrect
BOSC.US B.O.S. Better Online Solutions Ltd 20230809 0 3.91 4.08 3.89 4 122700 4 up up correct
BOTJ.US Bank of the James Financial Group Inc 20230809 0 11.04 11.06 10.95 11.05 11700 11.05 up up correct
BOXL.US Boxlight Corporation 20230809 0 2.275 2.3 2.19 2.24 49000 2.24 down down correct
BPMC.US Blueprint Medicines Corporation 20230809 0 46.89 48.47 46.865 48 432100 48 up up correct
BPOP.US Popular Inc 20230809 0 71.5 71.5 70.5 70.73 214621 70.73 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20230809 0 24.9 24.9 24.9 24.9 0 24.9
BPRN.US The Bank of Princeton 20230809 0 29.74 29.77 29.42 29.42 7200 29.42 down down correct
BPTH.US Bio 20230809 0 0.48 0.48 0.42 0.43 776700 0.43 down down correct
BPTS.US Biophytis SA 20230809 0 1.41 1.49 1.31 1.435 436300 1.435 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20230809 0 15.61 15.79 15.53 15.62 8100 15.62 up up correct
BPYPN.US Brookfield Property Partners L.P 20230809 0 13.118 13.25 13.06 13.25 3300 13.25 up up correct
BPYPO.US Brookfield Property Partners L.P 20230809 0 14.1 14.23 14.045 14.17 5300 14.17 up up correct
BPYPP.US Brookfield Property Partners L.P 20230809 0 14.93 14.93 14.72 14.82 14900 14.82 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20230809 0 5.21 5.21 5.063 5.15 32100 5.15 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20230809 0 11.27 11.4 11.27 11.4 1600 11.4 up up correct
BREZR.US Breeze Holdings Acquisition Corp 20230809 0 0.1428 0.1428 0.14 0.14 10183 0.14 down down correct
BREZW.US Breeze Holdings Acquisition Corp 20230809 0 0.2782 0.29 0.265 0.28 29477 0.28 up up correct
BRID.US Bridgford Foods Corporation 20230809 0 12.24 12.33 12.18 12.3 2400 12.3 up up correct
BRKL.US Brookline Bancorp Inc 20230809 0 10.67 10.69 10.48 10.62 446500 10.485 down up incorrect
BRKR.US Bruker Corporation 20230809 0 65.66 66.17 65.29 65.68 686400 65.68 up up correct
BRLIR.US Brilliant Acquisition Corporation 20230809 0 0.1844 0.1844 0.1844 0.1844 100 0.1844
BRLIU.US Brilliant Acquisition Corporation 20230809 0 12.04 12.04 12.04 12.04 0 12.04
BRLIW.US Brilliant Acquisition Corporation 20230809 0 0.0679 0.0679 0.0679 0.0679 500 0.0679
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20230809 0 4 4.09 3.91 4.05 22100 4.05 up up correct
BROG.US Brooge Energy Limited 20230809 0 4.39 4.39 4.39 4.39 400 4.39
BROGW.US Brooge Energy Limited 20230809 0 0.03 0.07 0.0261 0.0261 33000 0.0261 down down correct
BRP.US BRP Group Inc 20230809 0 24.35 24.85 24.35 24.47 258100 24.47 up up correct
BRQS.US Borqs Technologies Inc 20230809 0 0.175 0.179 0.165 0.168 664600 0.168 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20230809 0 2.77 2.82 2.65 2.72 11500 2.72 down down correct
BRY.US Berry Corporation 20230809 0 8.428 8.5 8.351 8.43 549572 8.2893 up up correct
BRZE.US Braze Inc. Class A Common Stock 20230809 0 40.35 41.56 40.13 41.26 902100 41.26 up up correct
BSBK.US Bogota Financial Corp 20230809 0 8.47 8.662 8.32 8.56 7600 8.56 up up correct
BSET.US Bassett Furniture Industries Incorporated 20230809 0 17.52 17.72 17.34 17.5 24000 17.32 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20230809 0 0.881 0.97 0.83 0.9 613000 0.9 up down incorrect
BSGM.US BioSig Technologies Inc 20230809 0 0.75 0.78 0.711 0.728 503800 0.728 down down correct
BSQR.US BSQUARE Corporation 20230809 0 1.17 1.19 1.17 1.17 20200 1.17
BSRR.US Sierra Bancorp 20230809 0 22 22.23 21.83 21.85 16700 21.85 down down correct
BSVN.US Bank7 Corp 20230809 0 26.64 26.9 26.4 26.55 23300 26.55 down down correct
BSY.US Bentley Systems Incorporated 20230809 0 50.24 50.29 47.58 47.85 1410900 47.7988 down down correct
BTAI.US BioXcel Therapeutics Inc 20230809 0 7.48 7.59 7.15 7.44 842900 7.44 down down correct
BTB.US Bit Brother Limited 20230809 0 0.565 0.66 0.565 0.587 243500 0.587 up down incorrect
BTBD.US BT Brands Inc. Common Stock 20230809 0 2.19 2.58 2.18 2.5 20500 2.5 up up correct
BTBDW.US BT Brands Inc. Warrant 20230809 0 0.165 0.199 0.165 0.199 0 0.199 up up correct
BTBT.US Bit Digital Inc 20230809 0 3.9 3.9 3.63 3.67 2505500 3.67 down down correct
BTCS.US BTCS Inc. Common Stock 20230809 0 1.06 1.116 1 1.01 61200 1.01 down down correct
BTCY.US Biotricity Inc. Common Stock 20230809 0 2.44 2.503 2.26 2.3 32000 2.3 down down correct
BTTX.US Mountain Crest Acquisition Corp. II 20230809 0 0.72 0.75 0.7 0.74 512400 0.74 up up correct
BTWN.US Bridgetown Holdings Limited 20230809 0 10.3021 10.306 10.3 10.3047 1832 10.3047 up up correct
BTWNU.US Bridgetown Holdings Limited 20230809 0 10.35 10.35 10.35 10.35 800 10.35
BTWNW.US Bridgetown Holdings Limited 20230809 0 0.173 0.181 0.173 0.181 32000 0.181 up up correct
BUSE.US First Busey Corporation 20230809 0 21.67 21.98 21.49 21.72 192700 21.72 up up correct
BVS.US Bioventus Inc 20230809 0 4.14 4.5 4.02 4.09 653400 4.09 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20230809 0 1.33 1.33 1.3 1.3 14300 1.3 down down correct
BWAY.US BrainsWay Ltd 20230809 0 2.45 2.52 2.396 2.48 62600 2.48 up up correct
BWB.US Bridgewater Bancshares Inc 20230809 0 11.02 11.02 10.7 10.7 36400 10.7 down down correct
BWCAU.US Blue Whale Acquisition Corp I 20230809 0 10.17 10.17 10.17 10.17 0 10.17
BWEN.US Broadwind Inc 20230809 0 3.1 3.21 3.03 3.18 120400 3.18 up up correct
BWFG.US Bankwell Financial Group Inc 20230809 0 28.01 28.01 27.6 27.6 8000 27.4007 down down correct
BWMN.US Bowman Consulting Group Ltd 20230809 0 31.1 31.86 30.785 31.51 106600 31.51 up down incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20230809 0 15.07 15.3 14.85 15.14 22800 14.8372 up up correct
BXRX.US Baudax Bio Inc 20230809 0 0.61 0.63 0.57 0.589 64400 0.589 down down correct
BYFC.US Broadway Financial Corporation 20230809 0 1.05 1.05 0.99 1.02 30100 1.02 down down correct
BYND.US Beyond Meat Inc 20230809 0 13.02 13.25 12.53 12.82 2349849 12.82 down down correct
BYRN.US Byrna Technologies Inc 20230809 0 3.24 3.26 3.1 3.12 66900 3.12 down down correct
BYSI.US BeyondSpring Inc 20230809 0 1 1.021 0.995 1 22800 1
BYTS.US BYTE Acquisition Corp 20230809 0 10.71 10.71 10.71 10.71 0 10.71
BYTSU.US BYTE Acquisition Corp 20230809 0 11.5 11.5 11.5 11.5 0 11.5
BZ.US Kanzhun Ltd ADR 20230809 0 17.07 17.51 16.81 17.33 2631900 17.33 up down incorrect
BZUN.US Baozun Inc 20230809 0 4.65 4.65 4.355 4.43 204800 4.43 down down correct
CAAS.US China Automotive Systems Inc 20230809 0 5.15 5.35 5.07 5.18 56600 5.18 up up correct
CABA.US Cabaletta Bio Inc 20230809 0 12.21 12.7 12.11 12.38 219300 12.38 up up correct
CAC.US Camden National Corporation 20230809 0 36.41 36.48 35.82 36.2 38600 36.2 down down correct
CACC.US Credit Acceptance Corporation 20230809 0 507.09 518.98 503.68 503.75 72500 503.75 down down correct
CADCX.US CADCX 20230809 0 24.28 24.28 24.28 24.28 0 24.28
CADE.US PA 20230809 0 18.405 18.65 18.28 18.44 24799 18.44 up down incorrect
CADEX.US CADEX 20230809 0 24.47 24.47 24.47 24.47 0 24.47
CADFX.US CION Ares Diversified Credit Fund W 20230809 0 24.73 24.73 24.73 24.73 0 24.73
CADL.US Candel Therapeutics Inc. Common Stock 20230809 0 1.1 1.1 1.1 1.1 1100 1.1
CADSX.US CADSX 20230809 0 24.55 24.55 24.55 24.55 0 24.55
CADUX.US CADUX 20230809 0 24.73 24.73 24.73 24.73 0 24.73
CADWX.US CADWX 20230809 0 24.54 24.54 24.54 24.54 0 24.54
CAKE.US The Cheesecake Factory Incorporated 20230809 0 35.83 36.525 35.76 36.29 673919 36.0031 up up correct
CALA.US Calithera Biosciences Inc 20230809 0 0.05 0.051 0.05 0.051 2139 0.051 up up correct
CALB.US California BanCorp 20230809 0 18.61 18.73 18.05 18.5 12300 18.5 down down correct
CALM.US Cal 20230809 0 45.2 46.11 45.06 45.98 723300 45.98 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20230809 0 18.91 19.14 18.91 19.14 2100 19.14 up up correct
CAMP.US CalAmp Corp 20230809 0 0.83 0.88 0.82 0.83 221700 0.83
CAMT.US Camtek Ltd 20230809 0 47.73 48.33 47.52 47.98 213300 47.98 up down incorrect
CAN.US Canaan Inc 20230809 0 2.86 2.86 2.665 2.7 2317000 2.7 down down correct
CANO.US WT 20230809 0 0.21 0.2151 0.18 0.2151 22963 0.2151 up down incorrect
CAPR.US Capricor Therapeutics Inc 20230809 0 5.72 5.96 5.55 5.9 245100 5.9 up up correct
CAR.US Avis Budget Group Inc 20230809 0 225.69 226.95 223.08 223.44 287100 223.44 down down correct
CARA.US Cara Therapeutics Inc 20230809 0 2.91 3.04 2.84 3.02 611500 3.02 up up correct
CARE.US Carter Bankshares Inc 20230809 0 14.55 14.67 14.5 14.52 80300 14.52 down up incorrect
CARG.US CarGurus Inc 20230809 0 19.24 19.5 19.115 19.24 1556300 19.24
CARV.US Carver Bancorp Inc 20230809 0 2.51 2.51 2.385 2.47 42330 2.47 down down correct
CASA.US Casa Systems Inc 20230809 0 0.99 0.99 0.8 0.852 726800 0.852 down down correct
CASH.US Meta Financial Group Inc 20230809 0 51.61 51.61 50.16 50.42 103386 50.42 down down correct
CASI.US CASI Pharmaceuticals Inc 20230809 0 2.35 2.39 2.35 2.35 2900 2.35
CASS.US Cass Information Systems Inc 20230809 0 38.24 38.24 37.86 37.99 42133 37.99 down down correct
CASY.US Casey's General Stores Inc 20230809 0 247.3 248.64 245.59 246.65 163500 246.65 down down correct
CATC.US Cambridge Bancorp 20230809 0 62.89 63.34 62.7 63.3 63484 63.3 up down incorrect
CATY.US Cathay General Bancorp 20230809 0 37.54 37.75 37.16 37.27 201966 37.27 down down correct
CBAN.US Colony Bankcorp Inc 20230809 0 10.96 11 10.69 10.73 45908 10.73 down down correct
CBAT.US CBAK Energy Technology Inc 20230809 0 1.16 1.2 1.14 1.17 124225 1.17 up up correct
CBAY.US CymaBay Therapeutics Inc 20230809 0 12.4 12.755 12.135 12.63 1678800 12.63 up down incorrect
CBFV.US CB Financial Services Inc 20230809 0 22.69 23.09 22.67 22.7 6690 22.45 up up correct
CBIO.US Catalyst Biosciences Inc 20230809 0 0.331 0.36 0.33 0.342 119003 0.342 up up correct
CBNK.US Capital Bancorp Inc 20230809 0 20.56 20.64 20.29 20.44 16700 20.44 down down correct
CBOE.US Cboe Global Markets Inc 20230809 0 147 148.275 145.775 146.18 495972 146.18 down down correct
CBRGU.US Chain Bridge I Units 20230809 0 10.53 10.53 10.53 10.53 0 10.53
CBRL.US Cracker Barrel Old Country Store Inc 20230809 0 89.89 90.58 89.25 89.36 294400 89.36 down down correct
CBSH.US Commerce Bancshares Inc 20230809 0 53.22 53.49 52.85 52.99 362563 52.99 down down correct
CCAI.US Cascadia Acquisition Corp. Class A Common Stock 20230809 0 11.48 11.48 11.48 11.48 177 11.48
CCAIU.US Cascadia Acquisition Corp Unit 20230809 0 10.8 10.8 10.8 10.8 400 10.8
CCAP.US Crescent Capital BDC Inc 20230809 0 16.61 16.79 16.6 16.67 55800 16.67 up up correct
CCB.US Coastal Financial Corporation 20230809 0 45.44 45.45 44.65 44.82 24400 44.82 down down correct
CCBG.US Capital City Bank Group Inc 20230809 0 31.83 32.1 31.63 31.69 19492 31.69 down down correct
CCCC.US C4 Therapeutics Inc 20230809 0 3.54 3.57 3.37 3.46 491500 3.46 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20230809 0 20.81 20.93 20.62 20.81 61800 20.615
CCEL.US Cryo 20230809 0 5.63 5.63 5.63 5.63 600 5.63
CCEP.US Coca 20230809 0 63.97 64.22 63.71 63.95 729567 63.95 down down correct
CCLFX.US CCLFX 20230809 0 10.59 10.59 10.59 10.59 0 10.59
CCLP.US CSI Compressco LP 20230809 0 1.21 1.25 1.21 1.23 34200 1.23 up up correct
CCNE.US CNB Financial Corporation 20230809 0 19.96 19.96 19.48 19.64 29900 19.64 down down correct
CCNEP.US CNB Financial Corporation 20230809 0 22.348 22.348 22.001 22.07 1200 21.6332 down up incorrect
CCOI.US Cogent Communications Holdings Inc 20230809 0 58.18 59.59 58.1 58.36 541723 57.5585 up down incorrect
CCRN.US Cross Country Healthcare Inc 20230809 0 22.59 23.29 22.55 23.26 840400 23.26 up down incorrect
CCSI.US Consensus Cloud Solutions Inc. 20230809 0 31 33.545 30.755 31.01 103700 31.01 up up correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20230809 0 10.63 10.63 10.63 10.63 0 10.63
CD.US Chindata Group Holdings Limited 20230809 0 8.19 8.24 8.11 8.16 2058018 8.16 down down correct
CDAQU.US Compass Digital Acquisition Corp. Unit 20230809 0 10.22 10.22 10.22 10.22 0 10.22
CDLX.US Cardlytics Inc 20230809 0 14.01 14.56 12.96 13.1 713500 13.1 down down correct
CDMO.US Avid Bioservices Inc 20230809 0 12.07 12.75 12.05 12.74 411500 12.74 up up correct
CDNA.US CareDx Inc 20230809 0 11.41 11.8 9.55 9.8 1409700 9.8 down down correct
CDNS.US Cadence Design Systems Inc 20230809 0 228.17 228.98 222.22 225.3 1348600 225.3 down down correct
CDTX.US Cidara Therapeutics Inc 20230809 0 0.99 1.03 0.96 0.975 393300 0.975 down down correct
CDW.US CDW Corporation 20230809 0 203.1 203.28 200.91 201.59 489588 201.0093 down up incorrect
CDXC.US ChromaDex Corporation 20230809 0 1.64 1.7 1.62 1.65 47000 1.65 up down incorrect
CDXS.US Codexis Inc 20230809 0 2.33 2.35 2.14 2.19 2121600 2.19 down down correct
CDZI.US Cadiz Inc 20230809 0 4.19 4.19 4.1 4.17 271800 4.17 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20230809 0 16.3 16.551 16.25 16.52 7600 16.52 up up correct
CEDAX.US CEDAX 20230809 0 23.22 23.22 23.22 23.22 0 23.22
CEDIX.US Destra International & Event 20230809 0 23.24 23.24 23.24 23.24 0 23.24
CEDLX.US CEDLX 20230809 0 23.19 23.19 23.19 23.19 0 23.19
CEDTX.US CEDTX 20230809 0 23.09 23.09 23.09 23.09 0 23.09
CELC.US Celcuity Inc 20230809 0 10.11 10.405 9.93 9.99 71600 9.99 down down correct
CELH.US Celsius Holdings Inc 20230809 0 171.5 175.85 160.55 172.67 5459200 172.67 up up correct
CELU.US Celularity Inc 20230809 0 0.35 0.352 0.33 0.333 692800 0.333 down down correct
CELUW.US Celularity Inc 20230809 0 0.03 0.03 0.0261 0.03 5402 0.03
CENQW.US CENAQ Energy Corp. Warrant 20230809 0 0.2175 0.2175 0.2175 0.2175 1000 0.2175
CENT.US Central Garden & Pet Company 20230809 0 46.33 46.52 45.88 46.06 39000 46.06 down down correct
CENTA.US Central Garden & Pet Company 20230809 0 43.03 43.5 42.73 43.01 221700 43.01 down up incorrect
CENX.US Century Aluminum Company 20230809 0 9 9.03 8.74 8.99 937300 8.99 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20230809 0 21.7 22.14 21.62 21.91 724500 21.91 up up correct
CERS.US Cerus Corporation 20230809 0 2.08 2.08 1.94 1.95 1626000 1.95 down down correct
CERT.US Certara Inc 20230809 0 18.3 18.47 17.44 17.92 1086200 17.92 down down correct
CETX.US Cemtrex Inc 20230809 0 6 6.062 5.51 5.71 15800 5.71 down down correct
CETXP.US Cemtrex Inc 20230809 0 0.749 0.78 0.749 0.78 1700 0.78 up up correct
CEVA.US CEVA Inc 20230809 0 22.15 22.28 20.91 22.06 280400 22.06 down down correct
CFB.US CrossFirst Bankshares Inc 20230809 0 11.8 11.87 11.63 11.72 39700 11.72 down down correct
CFBK.US CF Bankshares Inc 20230809 0 17.93 18.65 17.9 18 4400 18 up up correct
CFFE.US CF Acquisition Corp. VIII 20230809 0 11.07 11.07 11.07 11.07 9 11.07
CFFEU.US CF Acquisition Corp. VIII 20230809 0 11.09 11.09 11.09 11.09 0 11.09
CFFEW.US CF Acquisition Corp. VIII 20230809 0 0.06 0.063 0.06 0.06 17098 0.06
CFFI.US C&F Financial Corporation 20230809 0 57.84 57.84 57.03 57.17 4072 57.17 down down correct
CFFN.US Capitol Federal Financial Inc 20230809 0 6.37 6.37 6.27 6.34 851000 6.34 down down correct
CFIV.US CF Acquisition Corp. IV 20230809 0 10.515 10.52 10.515 10.52 300 10.52 up up correct
CFIVU.US CF Acquisition Corp. IV 20230809 0 10.5 10.5 10.5 10.5 0 10.5
CFIVW.US CF Acquisition Corp. IV 20230809 0 0.094 0.095 0.088 0.088 22900 0.088 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20230809 0 33.86 34.62 33.07 33.76 3364400 33.76 down up incorrect
CFMS.US Conformis Inc 20230809 0 2.25 2.26 2.25 2.25 13700 2.25
CFRX.US ContraFect Corporation 20230809 0 1.01 1.04 0.95 0.994 44900 0.994 down up incorrect
CG.US The Carlyle Group Inc 20230809 0 31.97 32.08 31.55 31.82 3109185 31.4719 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20230809 0 17.73 17.74 17.52 17.67 6000 17.67 down up incorrect
CGBD.US TCG BDC Inc 20230809 0 15.11 15.53 15.05 15.12 371600 15.12 up up correct
CGC.US Canopy Growth Corporation 20230809 0 0.477 0.48 0.436 0.468 29188000 0.468 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20230809 0 21.6 21.6 21.6 21.6 0 21.6
CGEM.US Cullinan Oncology Inc 20230809 0 10.53 10.79 10.28 10.36 143800 10.36 down down correct
CGEN.US Compugen Ltd 20230809 0 1.03 1.06 1 1.05 346300 1.05 up up correct
CGNT.US Cognyte Software Ltd 20230809 0 5.16 5.23 5.08 5.16 177345 5.16
CGNX.US Cognex Corporation 20230809 0 48.64 49.11 48.28 48.77 463684 48.6978 up up correct
CGO.US Calamos Global Total Return Fund 20230809 0 9.75 9.78 9.66 9.66 20300 9.58 down down correct
CGRN.US Capstone Green Energy Corporation 20230809 0 0.81 0.91 0.81 0.88 86900 0.88 up down incorrect
CGTX.US COGNITION THERAPEUTICS INC 20230809 0 1.78 1.78 1.66 1.72 10800 1.72 down up incorrect
CHCI.US Comstock Holding Companies Inc 20230809 0 4.48 4.6 4.31 4.42 8400 4.42 down down correct
CHCO.US City Holding Company 20230809 0 97.84 97.84 96.79 97.22 31900 97.22 down down correct
CHDN.US Churchill Downs Incorporated 20230809 0 122.02 123.53 121.2 122.96 469000 122.96 up up correct
CHEF.US The Chefs' Warehouse Inc 20230809 0 29.2 29.98 28.69 28.89 386700 28.89 down up incorrect
CHEK.US Check 20230809 0 3.765 3.8 3.5 3.55 65900 3.55 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20230809 0 11.18 11.27 11.06 11.13 112200 11.035 down down correct
CHK.US Chesapeake Energy Corporation 20230809 0 89.01 89.06 87.61 87.78 1561938 87.1709 down down correct
CHKEL.US Chesapeake Energy Corporation 20230809 0 72 72.25 70 70 900 70 down down correct
CHKEW.US Chesapeake Energy Corporation 20230809 0 76.52 76.52 76.52 76.52 0 76.52
CHKEZ.US Chesapeake Energy Corporation 20230809 0 75.38 75.38 75.38 75.38 200 75.38
CHKP.US Check Point Software Technologies Ltd 20230809 0 126.46 127.2 125.68 126.37 616900 126.37 down down correct
CHMG.US Chemung Financial Corporation 20230809 0 42.65 42.9 42.07 42.3 7744 42.3 down down correct
CHNR.US China Natural Resources Inc 20230809 0 2.2 2.37 2.2 2.31 4600 2.31 up up correct
CHRS.US Coherus BioSciences Inc 20230809 0 4.85 4.875 4.56 4.59 1668200 4.59 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20230809 0 97.79 98.75 97.35 97.96 916200 97.96 up up correct
CHSCL.US CHS Inc 20230809 0 25.86 25.927 25.84 25.87 10700 25.87 up up correct
CHSCM.US CHS Inc 20230809 0 25.274 25.3 25.04 25.25 9100 25.25 down up incorrect
CHSCN.US CHS Inc 20230809 0 25.33 25.43 25.223 25.4 11800 25.4 up up correct
CHSCO.US CHS Inc 20230809 0 26.19 26.21 26.09 26.1 14000 26.1 down up incorrect
CHSCP.US CHS Inc 20230809 0 29.95 29.95 29.76 29.86 7600 29.86 down up incorrect
CHTR.US Charter Communications Inc 20230809 0 419.71 423.8 418.58 419.95 622100 419.95 up down incorrect
CHUY.US Chuy's Holdings Inc 20230809 0 38.62 39.25 38 38.62 121200 38.62
CHW.US Calamos Global Dynamic Income Fund 20230809 0 6.11 6.13 6.07 6.1 181900 6.05 down down correct
CHX.US ChampionX Corporation 20230809 0 36.25 37.02 36.17 36.39 1487600 36.39 up up correct
CHY.US Calamos Convertible and High Income Fund 20230809 0 11.55 11.63 11.51 11.53 102700 11.43 down down correct
CIFR.US Cipher Mining Inc 20230809 0 3.8 3.85 3.52 3.68 1436700 3.68 down down correct
CIFRW.US Cipher Mining Inc 20230809 0 0.9 0.9 0.73 0.8 3348 0.8 down down correct
CIGI.US Colliers International Group Inc 20230809 0 111.66 111.66 105.08 107.19 364800 107.19 down down correct
CINF.US Cincinnati Financial Corporation 20230809 0 108.48 109.37 107.95 108.61 832400 108.61 up down incorrect
CIVB.US Civista Bancshares Inc 20230809 0 18.65 18.78 18.37 18.38 23400 18.38 down down correct
CIZN.US Citizens Holding Company 20230809 0 10.04 10.57 10.01 10.5 7700 10.5 up up correct
CJJD.US China Jo 20230809 0 0.37 0.38 0.36 0.37 334500 0.37
CKPT.US Checkpoint Therapeutics Inc 20230809 0 2.22 2.28 2.15 2.18 225600 2.18 down down correct
CLAR.US Clarus Corporation 20230809 0 9.04 9.06 8.5 8.76 274400 8.7346 down up incorrect
CLAYU.US Chavant Capital Acquisition Corp. Unit 20230809 0 11.04 11.04 11.04 11.04 0 11.04
CLAYW.US Chavant Capital Acquisition Corp. Warrants 20230809 0 0.0375 0.0375 0.0354 0.0354 0 0.0354 down down correct
CLBK.US Columbia Financial Inc 20230809 0 17.75 17.81 17.63 17.67 77100 17.67 down down correct
CLBT.US Cellebrite DI 20230809 0 8.1 8.15 7.89 7.99 702300 7.99 down down correct
CLBTW.US Cellebrite DI Equity Warrants 20230809 0 1.49 1.51 1.43 1.45 17309 1.45 down down correct
CLDX.US Celldex Therapeutics Inc 20230809 0 28.11 30.53 27.52 30.52 892500 30.52 up up correct
CLEU.US China Liberal Education Holdings Limited 20230809 0 2.22 2.57 2.07 2.56 14270900 2.56 up up correct
CLFD.US Clearfield Inc 20230809 0 40.61 40.61 38.99 40.03 121800 40.03 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20230809 0 6.77 6.91 6.674 6.91 1100 6.91 up up correct
CLIR.US ClearSign Technologies Corporation 20230809 0 1.13 1.13 1.02 1.06 65300 1.06 down down correct
CLLS.US Cellectis S.A 20230809 0 1.857 1.86 1.82 1.83 14200 1.83 down up incorrect
CLMT.US Calumet Specialty Products Partners L.P 20230809 0 15.95 15.98 15.65 15.79 167600 15.79 down down correct
CLNE.US Clean Energy Fuels Corp 20230809 0 4.51 4.53 4.41 4.49 1597800 4.49 down down correct
CLNN.US Clene Inc 20230809 0 0.69 0.7 0.66 0.7 189800 0.7 up up correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20230809 0 11.3 11.3 11.3 11.3 7300 11.3
CLOEU.US Clover Leaf Capital Corp. Unit 20230809 0 11.63 11.63 11.63 11.63 0 11.63
CLOV.US Clover Health Investments Corp 20230809 0 1.47 1.63 1.36 1.39 20595112 1.39 down down correct
CLPS.US CLPS Incorporation 20230809 0 1.07 1.07 1.007 1.01 6800 1.01 down up incorrect
CLPT.US ClearPoint Neuro Inc 20230809 0 6.4 6.53 5.92 6.22 316300 6.22 down up incorrect
CLRB.US Cellectar Biosciences Inc 20230809 0 1.74 1.75 1.66 1.73 8500 1.73 down down correct
CLRO.US ClearOne Inc 20230809 0 0.77 0.77 0.73 0.76 148100 0.76 down down correct
CLSD.US Clearside Biomedical Inc 20230809 0 1.07 1.14 1.063 1.12 135600 1.12 up up correct
CLSK.US CleanSpark Inc 20230809 0 5.45 5.46 5.04 5.05 7224300 5.05 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20230809 0 11.85 11.85 11.75 11.75 3800 11.75 down down correct
CLVR.US Clever Leaves Holdings Inc 20230809 0 0.2 0.21 0.1994 0.2025 2820 6.075 up up correct
CLVRW.US Clever Leaves Holdings Inc 20230809 0 0.024 0.024 0.023 0.023 24500 0.023 down up incorrect
CLWT.US Euro Tech Holdings Company Limited 20230809 0 1.63 1.65 1.59 1.65 6200 1.65 up up correct
CMAX.US CareMax Inc 20230809 0 2.86 2.86 2.47 2.67 230100 2.67 down down correct
CMAXW.US CareMax Inc 20230809 0 0.297 0.297 0.27 0.29 806 0.29 down down correct
CMBM.US Cambium Networks Corporation 20230809 0 9.5 9.58 9.236 9.33 208200 9.33 down down correct
CMCO.US Columbus McKinnon Corporation 20230809 0 38.5 38.74 38.28 38.44 58600 38.37 down up incorrect
CMCSA.US Comcast Corporation 20230809 0 45.4 45.64 45.17 45.28 15184200 45.28 down down correct
CMCT.US CIM Commercial Trust Corporation 20230809 0 4.42 4.45 4.33 4.37 14200 4.37 down up incorrect
CME.US CME Group Inc 20230809 0 205.01 209.31 204.79 206.52 1777100 206.52 up up correct
CMLS.US Cumulus Media Inc 20230809 0 5.15 5.15 4.89 4.94 82400 4.94 down down correct
CMMB.US Chemomab Therapeutics Ltd 20230809 0 1.289 1.289 1.2 1.2 11800 1.2 down down correct
CMPR.US Cimpress plc 20230809 0 70.61 70.61 68.37 68.7 100900 68.7 down down correct
CMPS.US COMPASS Pathways plc 20230809 0 8.16 8.265 8.02 8.13 147119 8.13 down up incorrect
CMPX.US Compass Therapeutics Inc. Common Stock 20230809 0 2.49 2.66 2.48 2.63 338200 2.63 up up correct
CMRX.US Chimerix Inc 20230809 0 1.06 1.08 1.01 1.02 1013100 1.02 down down correct
CMTL.US Comtech Telecommunications Corp 20230809 0 9.81 9.81 9.35 9.36 87200 9.36 down down correct
CNDT.US Conduent Incorporated 20230809 0 3.31 3.34 3.215 3.32 834600 3.32 up up correct
CNET.US ZW Data Action Technologies Inc 20230809 0 1.3 1.3 1.26 1.27 2500 1.27 down down correct
CNEY.US CN Energy Group. Inc 20230809 0 0.188 0.19 0.179 0.184 447000 0.184 down down correct
CNFR.US Conifer Holdings Inc 20230809 0 1.28 1.28 1.211 1.211 2000 1.211 down down correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20230809 0 22.5 23.68 22.5 23.33 4900 23.33 up down incorrect
CNNB.US Cincinnati Bancorp Inc 20230809 0 15 15 14.75 14.75 2497 14.75 down down correct
CNOB.US ConnectOne Bancorp Inc 20230809 0 21.43 21.43 20.53 20.8 288346 20.6327 down down correct
CNOBP.US ConnectOne Bancorp Inc 20230809 0 17.25 17.25 17.25 17.25 1500 16.9247
CNRLX.US CNRLX 20230809 0 12.81 12.81 12.81 12.81 0 12.81
CNROX.US CNROX 20230809 0 7.42 7.42 7.42 7.42 0 7.42
CNSL.US Consolidated Communications Holdings Inc 20230809 0 3.9 4.04 3.86 3.97 475670 3.97 up up correct
CNSP.US CNS Pharmaceuticals Inc 20230809 0 2.21 2.21 2.12 2.14 40500 2.14 down up incorrect
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20230809 0 6.35 7.41 6.35 6.5 170100 6.5 up up correct
CNTB.US Connect Biopharma Holdings Limited 20230809 0 0.9427 0.9789 0.9065 0.933 8631 0.933 down down correct
CNTG.US Centogene N.V 20230809 0 1.01 1.04 1 1.019 11700 1.019 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20230809 0 1.002 1.04 0.93 0.94 49700 0.94 down down correct
CNTY.US Century Casinos Inc 20230809 0 7.54 7.6 7.19 7.36 80700 7.36 down down correct
CNXC.US Concentrix Corporation 20230809 0 77.77 77.77 75.27 75.47 369800 75.47 down down correct
CNXN.US PC Connection Inc 20230809 0 54 54 50.71 52.84 70827 52.7598 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20230809 0 26.98 26.98 26.2 26.47 516500 26.47 down up incorrect
COCP.US Cocrystal Pharma Inc 20230809 0 2.69 3.16 2.69 3.14 131300 3.14 up up correct
CODA.US Coda Octopus Group Inc 20230809 0 7.7 7.745 7.6 7.64 21900 7.64 down down correct
CODX.US Co 20230809 0 1.37 1.378 1.3 1.3 33600 1.3 down up incorrect
COF.US PN 20230809 0 16.5 16.53 16.38 16.4 28486 16.1314 down down correct
COFS.US ChoiceOne Financial Services Inc 20230809 0 25 25 23.9492 24.73 4658 24.73 down down correct
COGT.US Cogent Biosciences Inc 20230809 0 11.86 12.21 11.62 11.83 788751 11.83 down down correct
COHR.US Coherent Inc 20230809 0 49.25 49.52 47.08 47.21 2219900 47.21 down down correct
COHU.US Cohu Inc 20230809 0 40.34 40.44 39.79 40.1 148300 40.1 down up incorrect
COIN.US Coinbase Global Inc 20230809 0 88.53 88.9 84.08 84.34 7987133 84.34 down down correct
COKE.US Coca 20230809 0 704.75 705.67 693.13 696.08 27800 696.08 down down correct
COLB.US Columbia Banking System Inc 20230809 0 22.06 22.11 21.55 21.59 641274 21.1932 down down correct
COLL.US Collegium Pharmaceutical Inc 20230809 0 24.08 24.374 23.83 23.95 459100 23.95 down up incorrect
COLM.US Columbia Sportswear Company 20230809 0 76.08 77 75.7 76.37 370118 76.0646 up up correct
COMM.US CommScope Holding Company Inc 20230809 0 3.45 3.53 3.375 3.39 3589800 3.39 down down correct
COMS.US COMSovereign Holding Corp 20230809 0 1.72 1.72 1.62 1.67 8500 1.67 down down correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20230809 0 2.1 2.1 2.1 2.1 0 2.1
COMSW.US COMSovereign Holding Corp 20230809 0 0.0106 0.0137 0.0106 0.0137 5128 0.0137 up up correct
CONN.US Conn's Inc 20230809 0 4.37 4.37 4.15 4.27 118300 4.27 down down correct
CONX.US CONX Corp 20230809 0 10.3 10.31 10.3 10.31 4600 10.31 up up correct
CONXU.US CONX Corp 20230809 0 10.43 10.43 10.43 10.43 0 10.43
COOLU.US Corner Growth Acquisition Corp 20230809 0 11.26 11.26 11.26 11.26 0 11.26
COOLW.US Corner Growth Acquisition Corp 20230809 0 0.099 0.099 0.068 0.073 8600 0.073 down down correct
COOP.US Mr. Cooper Group Inc 20230809 0 57.89 58.75 57.74 58.1 438700 58.1 up up correct
CORT.US Corcept Therapeutics Incorporated 20230809 0 30.7 30.7 29.95 30.17 673000 30.17 down down correct
COST.US Costco Wholesale Corporation 20230809 0 557.98 562.09 556.81 559.7 1471780 558.6445 up up correct
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20230809 0 10.25 10.25 10.245 10.25 7653 10.25
CPHC.US Canterbury Park Holding Corporation 20230809 0 22.03 22.9 22.03 22.1 8700 22.1 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20230809 0 1.5 1.7 1.5 1.65 83800 1.65 up up correct
CPLP.US Capital Product Partners L.P 20230809 0 14.68 15.25 14.54 14.78 20000 14.78 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20230809 0 0.392 0.418 0.381 0.389 69400 0.389 down down correct
CPRDX.US CPRDX 20230809 0 12.13 12.13 12.13 12.13 0 12.13
CPREX.US CPREX 20230809 0 12.14 12.14 12.14 12.14 0 12.14
CPRSX.US CPRSX 20230809 0 12.15 12.15 12.15 12.15 0 12.15
CPRT.US Copart Inc 20230809 0 87.72 87.92 87.07 87.37 3076184 43.685 down up incorrect
CPRTX.US CPRTX 20230809 0 12.12 12.12 12.12 12.12 0 12.12
CPRX.US Catalyst Pharmaceuticals Inc 20230809 0 14.27 14.3 13.98 14.12 1400500 14.12 down down correct
CPSH.US CPS Technologies Corporation 20230809 0 2.91 2.94 2.86 2.87 18500 2.87 down down correct
CPSI.US Computer Programs and Systems Inc 20230809 0 26.65 26.67 26.1 26.15 87600 26.15 down down correct
CPSS.US Consumer Portfolio Services Inc 20230809 0 11.24 11.27 10.89 10.91 22000 10.91 down up incorrect
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20230809 0 15.44 15.6 15.36 15.38 59000 15.24 down down correct
CRAI.US CRA International Inc 20230809 0 107.17 107.17 104.45 105.59 19700 105.59 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20230809 0 6.285 6.288 6.13 6.15 7200 6.15 down down correct
CRBU.US Caribou Biosciences Inc 20230809 0 6.69 7.32 6.585 6.92 2187400 6.92 up up correct
CRCT.US Cricut Inc 20230809 0 10.59 11.04 10.16 10.74 512800 10.74 up up correct
CRDF.US Cardiff Oncology Inc 20230809 0 1.97 2.24 1.85 1.91 2046900 1.91 down down correct
CRDFX.US CRDFX 20230809 0 21.6 21.6 21.6 21.6 0 21.6
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20230809 0 21.6 21.6 21.6 21.6 0 21.6
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20230809 0 1.03 1.05 0.993 1.02 199300 1.02 down down correct
CRDLX.US CRDLX 20230809 0 21.59 21.59 21.59 21.59 0 21.59
CRDTX.US Griffin Inst Access Credit Fund CL A 20230809 0 21.6 21.6 21.6 21.6 0 21.6
CRECU.US Crescera Capital Acquisition Corp Unit 20230809 0 10.85 10.85 10.85 10.85 0 10.85
CREDX.US CREDX 20230809 0 8.65 8.65 8.65 8.65 0 8.65
CREG.US China Recycling Energy Corporation 20230809 0 1.22 1.22 1.12 1.12 15600 1.12 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20230809 0 0.5 0.5 0.4532 0.5 3442 0.5
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20230809 0 7.32 7.49 7.22 7.3 148200 7.3 down down correct
CREX.US Creative Realities Inc 20230809 0 2.85 3.05 2.83 2.84 28100 2.84 down down correct
CRIS.US Curis Inc 20230809 0 0.66 0.66 0.64 0.66 224800 0.66
CRKN.US Crown ElectroKinetics Corp 20230809 0 0.053 0.0558 0.053 0.0558 73945 3.348 up up correct
CRMD.US CorMedix Inc 20230809 0 4.38 4.44 4.15 4.35 522300 4.35 down down correct
CRMT.US America's Car 20230809 0 113.44 113.91 110.49 113.73 67000 113.73 up down incorrect
CRNC.US Cerence Inc 20230809 0 26.79 26.82 25.8 26.29 707900 26.29 down down correct
CRNT.US Ceragon Networks Ltd 20230809 0 2.13 2.13 2.06 2.07 254200 2.07 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20230809 0 17.47 17.47 16.27 16.68 737200 16.68 down up incorrect
CRON.US Cronos Group Inc 20230809 0 1.75 1.82 1.735 1.76 1133700 1.76 up up correct
CROX.US Crocs Inc 20230809 0 103.2 104.38 101.73 102.95 1061000 102.95 down down correct
CRSP.US CRISPR Therapeutics AG 20230809 0 53.28 53.48 50.538 50.95 1131300 50.95 down down correct
CRSR.US Corsair Gaming Inc 20230809 0 16.46 16.48 16.21 16.36 413800 16.36 down down correct
CRTO.US Criteo S.A 20230809 0 30.8 30.9 29.85 30 373800 30 down down correct
CRUS.US Cirrus Logic Inc 20230809 0 82.66 83.24 81.45 82.34 450500 82.34 down down correct
CRVL.US CorVel Corporation 20230809 0 214.89 222 214.13 221.04 53600 221.04 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20230809 0 2.15 2.43 2.14 2.31 382500 2.31 up up correct
CRWD.US CrowdStrike Holdings Inc 20230809 0 145.11 147.11 144.246 145.46 2495200 145.46 up up correct
CRWS.US Crown Crafts Inc 20230809 0 4.92 4.9299 4.8702 4.89 10118 4.89 down up incorrect
CSBR.US Champions Oncology Inc 20230809 0 6.25 6.31 6.1 6.1 3230 6.1 down down correct
CSCO.US Cisco Systems Inc 20230809 0 52.9 53.45 52.66 52.99 18765500 52.99 up up correct
CSGP.US CoStar Group Inc 20230809 0 81.94 82.25 81.11 81.25 1238900 81.25 down up incorrect
CSGS.US CSG Systems International Inc 20230809 0 54.28 55.37 53.945 54.9 203768 54.9 up up correct
CSIQ.US Canadian Solar Inc 20230809 0 34.25 34.76 34.24 34.55 617000 34.55 up up correct
CSPI.US CSP Inc 20230809 0 13.1 13.79 13.1 13.59 37332 13.553 up up correct
CSQ.US Calamos Strategic Total Return Fund 20230809 0 15.11 15.2 15 15.06 137000 14.957 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20230809 0 1.04 1.04 0.97 1.019 178100 1.019 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20230809 0 24.75 24.75 24.75 24.75 400 24.75
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20230809 0 13.4 13.4 13.1 13.225 6753 13.225 down down correct
CSTE.US Caesarstone Ltd 20230809 0 5.24 5.34 4.75 5.2 246000 5.2 down up incorrect
CSTL.US Castle Biosciences Inc 20230809 0 17.74 18.05 17.5 17.68 165700 17.68 down up incorrect
CSTR.US Capstar Financial Holdings Inc 20230809 0 14.58 14.73 14.31 14.32 19600 14.32 down down correct
CSWC.US Capital Southwest Corporation 20230809 0 22.6 22.92 22.32 22.48 415100 22.48 down down correct
CSWI.US CSW Industrials Inc 20230809 0 186.64 186.64 184.035 185.55 54100 185.55 down down correct
CSX.US CSX Corporation 20230809 0 31.21 31.31 30.95 31.11 10967600 31.11 down up incorrect
CTAS.US Cintas Corporation 20230809 0 490.65 494.8 490.65 492.17 287892 490.814 up up correct
CTBI.US Community Trust Bancorp Inc 20230809 0 39.39 39.63 38.91 39.36 36700 39.36 down down correct
CTG.US Computer Task Group Incorporated 20230809 0 10.29 10.3 10.2 10.2 4133800 10.2 down down correct
CTHR.US Charles & Colvard Ltd 20230809 0 0.87 0.89 0.87 0.89 10100 0.89 up up correct
CTIB.US Yunhong CTI Ltd 20230809 0 1.42 1.53 1.39 1.51 24200 1.51 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20230809 0 8.9 9.27 8.71 8.99 795700 8.99 up up correct
CTLP.US Cantaloupe Inc 20230809 0 7.31 7.47 7.3 7.4 222800 7.4 up up correct
CTMX.US CytomX Therapeutics Inc 20230809 0 1.69 1.7 1.62 1.63 387300 1.63 down up incorrect
CTRE.US CareTrust REIT Inc 20230809 0 20.4 20.47 20.205 20.38 693521 20.38 down down correct
CTRM.US Castor Maritime Inc 20230809 0 0.553 0.58 0.541 0.564 688000 0.564 up up correct
CTRN.US Citi Trends Inc 20230809 0 21.22 21.23 20.39 20.58 74100 20.58 down up incorrect
CTSH.US Cognizant Technology Solutions Corporation 20230809 0 70.38 70.46 69.31 69.94 3250700 69.6464 down down correct
CTSO.US Cytosorbents Corporation 20230809 0 3 3.11 2.97 2.97 34100 2.97 down up incorrect
CTXR.US Citius Pharmaceuticals Inc 20230809 0 0.94 0.96 0.901 0.921 1121700 0.921 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20230809 0 4 4 3.98 3.98 24100 3.98 down up incorrect
CUE.US Cue Biopharma Inc 20230809 0 3.63 3.68 3.57 3.62 249600 3.62 down down correct
CUEN.US Cuentas Inc 20230809 0 3.8 4.24 3.8 3.8 5300 3.8
CULL.US Cullman Bancorp Inc. Common Stock 20230809 0 10.75 10.75 10.62 10.62 7300 10.62 down up incorrect
CURI.US CuriosityStream Inc 20230809 0 0.988 1.01 0.95 0.966 34100 0.966 down down correct
CUTR.US Cutera Inc 20230809 0 15.75 16 12.7 13.38 3654500 13.38 down up incorrect
CVAC.US CureVac N.V 20230809 0 8.52 9.02 8.5 8.79 378600 8.79 up up correct
CVBF.US CVB Financial Corp 20230809 0 19.3 19.35 18.88 19.01 811200 19.01 down down correct
CVCO.US Cavco Industries Inc 20230809 0 294.68 299 289.74 295.5 46400 295.5 up up correct
CVCY.US Central Valley Community Bancorp 20230809 0 16.6 16.69 16.3 16.43 11500 16.43 down down correct
CVGI.US Commercial Vehicle Group Inc 20230809 0 10.15 10.55 10.08 10.48 245800 10.48 up up correct
CVGW.US Calavo Growers Inc 20230809 0 37.6 37.6 36.78 36.88 98900 36.88 down down correct
CVLG.US Covenant Logistics Group Inc 20230809 0 56.08 57.57 55.765 56.91 109039 56.91 up up correct
CVLT.US Commvault Systems Inc 20230809 0 68.79 69.06 68.24 68.28 264600 68.28 down down correct
CVLY.US Codorus Valley Bancorp Inc 20230809 0 21.95 22.29 21.52 21.58 21400 21.58 down down correct
CVRX.US CVRx Inc. Common Stock 20230809 0 17.48 17.87 17.01 17.25 71000 17.25 down down correct
CVV.US CVD Equipment Corporation 20230809 0 7.05 7.08 6.79 6.79 9700 6.79 down down correct
CWBC.US Community West Bancshares 20230809 0 13.93 13.93 13.43 13.43 4979 13.3502 down down correct
CWBR.US CohBar Inc 20230809 0 3 3.13 2.983 2.99 7200 2.99 down down correct
CWCO.US Consolidated Water Co. Ltd 20230809 0 19.7 19.92 19.48 19.79 93000 19.79 up up correct
CWST.US Casella Waste Systems Inc 20230809 0 79.81 80.92 79.58 80.45 356000 80.45 up up correct
CXDO.US Crexendo Inc 20230809 0 1.63 1.642 1.61 1.63 21600 1.63
CYAN.US Cyanotech Corporation 20230809 0 0.89 0.95 0.85 0.89 14600 0.89
CYBR.US CyberArk Software Ltd 20230809 0 145.68 147.25 142.92 143.38 598200 143.38 down up incorrect
CYCC.US Cyclacel Pharmaceuticals Inc 20230809 0 0.63 0.63 0.55 0.55 94900 0.55 down up incorrect
CYCCP.US Cyclacel Pharmaceuticals Inc 20230809 0 18.95 18.95 18.95 18.95 1800 18.95
CYCN.US Cyclerion Therapeutics Inc 20230809 0 3.36 3.46 3.34 3.46 7200 3.46 up up correct
CYPS.US Cyclo3pss Corporation 20230809 0 0 0 0 0 0 0
CYRX.US Cryoport Inc 20230809 0 13.36 13.74 12.99 13.65 822100 13.65 up up correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20230809 0 2.76 2.76 2.72 2.73 396300 2.73 down down correct
CYTH.US Cyclo Therapeutics Inc 20230809 0 1.64 1.6711 1.48 1.48 55034 1.48 down down correct
CYTHW.US Cyclo Therapeutics Inc 20230809 0 0.243 0.359 0.243 0.359 2100 0.359 up up correct
CYTK.US Cytokinetics Incorporated 20230809 0 31.98 32.45 31.63 31.8 647300 31.8 down down correct
CYTO.US Auris Medical Holding Ltd 20230809 0 0.35 0.38 0.329 0.364 162000 0.364 up up correct
CYXT.US Cyxtera Technologies Inc 20230809 0 0.048 0.0499 0.0475 0.0475 1015018 0.0475 down down correct
CZNC.US Citizens & Northern Corporation 20230809 0 21 21 20.72 20.87 20400 20.87 down down correct
CZR.US Caesars Entertainment Inc 20230809 0 56.95 58.29 55.3916 55.53 3576903 55.53 down down correct
CZWI.US Citizens Community Bancorp Inc 20230809 0 10 10.2 10 10.2 1900 10.2 up up correct
DADA.US Dada Nexus Limited 20230809 0 5.84 5.84 5.5 5.6 963900 5.6 down down correct
DAKT.US Daktronics Inc 20230809 0 7.79 7.9 7.68 7.84 266000 7.84 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20230809 0 4.74 4.78 4.56 4.72 101454 4.56 down down correct
DARE.US Daré Bioscience Inc 20230809 0 0.704 0.74 0.702 0.732 266000 0.732 up down incorrect
DATS.US DatChat Inc. Common Stock 20230809 0 0.54 0.54 0.496 0.519 189400 0.519 down down correct
DATSW.US DatChat Inc. Series A Warrant 20230809 0 0.055 0.055 0.055 0.055 0 0.055
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20230809 0 13.07 13.14 12.74 13.09 526000 13.09 up up correct
DBGI.US Digital Brands Group Inc 20230809 0 0.404 0.465 0.35 0.392 14552 9.8 down down correct
DBGIW.US Digital Brands Group Inc 20230809 0 5.04 5.04 5.04 5.04 221 5.04
DBTX.US Decibel Therapeutics Inc 20230809 0 4.75 5.09 4.73 5.03 6051100 5.03 up up correct
DBVT.US DBV Technologies S.A 20230809 0 1.572 1.572 1.521 1.53 15200 1.53 down down correct
DBX.US Dropbox Inc 20230809 0 27.89 28.015 27.375 27.61 2989200 27.61 down up incorrect
DCBO.US Docebo Inc 20230809 0 35.165 35.65 35 35.31 125600 35.31 up down incorrect
DCGO.US DocGo Inc 20230809 0 10.04 10.72 10.04 10.46 1093300 10.46 up up correct
DCOM.US Dime Community Bancshares Inc 20230809 0 23.06 23.22 22.72 23.02 131100 23.02 down down correct
DCOMP.US Dime Community Bancshares Inc 20230809 0 17.18 17.4 16.74 17.08 7600 17.08 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20230809 0 13.58 13.92 13.28 13.74 405900 13.74 up up correct
DCTH.US Delcath Systems Inc 20230809 0 4.07 4.16 3.825 3.87 415978 3.87 down down correct
DDOG.US Datadog Inc 20230809 0 87.95 88.87 84.46 86.76 8504900 86.76 down down correct
DENN.US Denny's Corporation 20230809 0 10.44 10.44 10.28 10.34 342100 10.34 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20230809 0 3.1596 3.26 3.11 3.14 3231 4.71 down down correct
DFH.US Dream Finders Homes Inc 20230809 0 30.45 30.79 29.7 30.3 397800 30.3 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20230809 0 1.68 1.72 1.481 1.56 108000 1.56 down up incorrect
DGICA.US Donegal Group Inc 20230809 0 14.78 14.91 14.72 14.76 40034 14.76 down down correct
DGICB.US Donegal Group Inc 20230809 0 13.85 14 13.75 13.93 2775 13.93 up down incorrect
DGII.US Digi International Inc 20230809 0 32.45 32.45 30.78 31.01 252100 31.01 down up incorrect
DGLY.US Digital Ally Inc 20230809 0 3.78 3.78 3.6 3.6 7400 3.6 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20230809 0 11.34 11.34 10.71 10.81 406300 10.81 down up incorrect
DHACU.US Digital Health Acquisition Corp. Unit 20230809 0 12.37 12.37 12.37 12.37 0 12.37
DHC.US Diversified Healthcare Trust 20230809 0 3.26 3.29 2.96 3.09 2495700 3.09 down down correct
DHCA.US DHC Acquisition Corp 20230809 0 10.4 10.42 10.4 10.42 800 10.42 up up correct
DHCAU.US DHC Acquisition Corp 20230809 0 10.45 10.45 10.45 10.45 0 10.45
DHCAW.US DHC Acquisition Corp 20230809 0 0.0477 0.05 0.0462 0.0462 1079 0.0462 down down correct
DHCNI.US DHCNI 20230809 0 13.28 13.4 12.92 12.95 11600 12.95 down up incorrect
DHCNL.US Diversified Healthcare Trust 20230809 0 14.7 14.8 14.62 14.79 6299 14.3743 up up correct
DHIL.US Diamond Hill Investment Group Inc 20230809 0 173.38 175.75 171.99 173.3 13900 173.3 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20230809 0 3.98 4.14 3.72 3.75 205400 3.75 down down correct
DICE.US Dice Molecules Holdings LLC 20230809 0 47.55 47.55 47.55 47.55 0 47.55
DIOD.US Diodes Incorporated 20230809 0 81.3 81.81 77.28 81.14 891700 81.14 down down correct
DISA.US Disruptive Acquisition Corporation I 20230809 0 10.75 10.75 10.75 10.75 0 10.75
DISAU.US Disruptive Acquisition Corporation I 20230809 0 10.35 10.35 10.35 10.35 0 10.35
DISAW.US Disruptive Acquisition Corporation I 20230809 0 0.0405 0.045 0.0405 0.0437 1690 0.0437 up up correct
DISH.US DISH Network Corporation 20230809 0 8.56 8.73 8.12 8.27 17094500 8.27 down down correct
DJCO.US Daily Journal Corporation 20230809 0 308.8 313 308.1 313 2200 313 up up correct
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20230809 0 11.14 11.87 11.065 11.2 17500 11.2 up up correct
DKDCU.US Data Knights Acquisition Corp 20230809 0 10.75 10.75 10.75 10.75 0 10.75
DKDCW.US Data Knights Acquisition Corp. Warrant 20230809 0 0.03 0.0375 0.029 0.0375 53946 0.0375 up up correct
DKNG.US DraftKings Inc 20230809 0 28.8 30.17 28.12 28.26 35783600 28.26 down down correct
DLHC.US DLH Holdings Corp 20230809 0 10.75 11 10.59 10.86 51100 10.86 up down incorrect
DLO.US DLocal Limited Class A Common Shares 20230809 0 13.35 13.41 12.725 12.76 1590100 12.76 down down correct
DLPN.US Dolphin Entertainment Inc 20230809 0 1.97 1.97 1.85 1.96 11600 1.96 down down correct
DLTH.US Duluth Holdings Inc 20230809 0 7.66 7.79 7.425 7.52 83500 7.52 down down correct
DLTR.US Dollar Tree Inc 20230809 0 147.28 148.63 146.66 148.42 1678900 148.42 up up correct
DMAC.US DiaMedica Therapeutics Inc 20230809 0 3.1 3.1 2.9 2.94 71700 2.94 down down correct
DMLP.US Dorchester Minerals L.P 20230809 0 30.09 30.46 29.38 29.67 63900 29.67 down up incorrect
DMRC.US Digimarc Corporation 20230809 0 36 36.25 34.31 34.56 83700 34.56 down down correct
DMTK.US DermTech Inc 20230809 0 2.53 2.56 2.44 2.48 147200 2.48 down down correct
DNLI.US Denali Therapeutics Inc 20230809 0 28.305 28.305 23.63 24.73 1326000 24.73 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20230809 0 14.46 14.51 14.315 14.4 702700 14.4 down down correct
DOCU.US DocuSign Inc 20230809 0 51.08 51.36 50.31 50.7 1522800 50.7 down down correct
DOGZ.US Dogness (International) Corporation 20230809 0 0.705 0.708 0.695 0.708 5200 0.708 up down incorrect
DOMO.US Domo Inc 20230809 0 16.1 16.12 15.56 15.7 208900 15.7 down down correct
DOOO.US BRP Inc 20230809 0 88.2 88.2 84.51 86.47 96500 86.47 down down correct
DORM.US Dorman Products Inc 20230809 0 89.13 89.13 86.57 87.3 94400 87.3 down down correct
DOX.US Amdocs Limited 20230809 0 86.75 88.23 86.7 87.81 517500 87.81 up up correct
DOYU.US DouYu International Holdings Limited 20230809 0 1.16 1.16 1.08 1.09 566500 1.09 down down correct
DPCSU.US DP Cap Acquisition Corp I Unit 20230809 0 10.56 10.56 10.56 10.56 100 10.56
DPRO.US Draganfly Inc. Common Shares 20230809 0 1.03 1.03 0.976 1.01 109700 1.01 down down correct
DRIO.US DarioHealth Corp 20230809 0 3.5 3.55 3.33 3.44 42500 3.44 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20230809 0 1.19 1.19 1.15 1.17 33600 1.17 down up incorrect
DRMAW.US Dermata Therapeutics Inc. Warrant 20230809 0 0.0287 0.0287 0.0243 0.0287 3290 0.0287
DRRX.US DURECT Corporation 20230809 0 3.14 3.19 3.09 3.16 114800 3.16 up down incorrect
DRTT.US DIRTT Environmental Solutions Ltd 20230809 0 0.455 0.464 0.4 0.43 83600 0.43 down down correct
DRVN.US Driven Brands Holdings Inc 20230809 0 14.85 15.16 14.39 14.4 1936349 14.4 down down correct
DSGN.US Design Therapeutics Inc 20230809 0 7.34 7.535 7.26 7.3 165700 7.3 down down correct
DSGX.US The Descartes Systems Group Inc 20230809 0 73.28 73.46 72.89 73.03 62000 73.03 down down correct
DSKE.US Daseke Inc 20230809 0 5.8 5.84 5.54 5.57 245900 5.57 down down correct
DSP.US Viant Technology Inc 20230809 0 6.05 6.24 5.54 5.62 626394 5.62 down down correct
DSWL.US Deswell Industries Inc 20230809 0 2.55 2.55 2.45 2.45 5700 2.45 down down correct
DTIL.US Precision BioSciences Inc 20230809 0 0.524 0.546 0.52 0.54 500900 0.54 up up correct
DTOC.US Digital Transformation Opportunities Corp 20230809 0 10.55 10.55 10.55 10.55 48 10.55
DTOCU.US Digital Transformation Opportunities Corp 20230809 0 10.36 10.36 10.36 10.36 0 10.36
DTOCW.US Digital Transformation Opportunities Corp 20230809 0 0.21 0.4 0.21 0.2875 2548 0.2875 up down incorrect
DTSS.US Datasea Inc 20230809 0 0.711 0.74 0.608 0.639 812900 0.639 down down correct
DTST.US Data Storage Corporation 20230809 0 2.6 2.62 2.54 2.62 13300 2.62 up up correct
DTSTW.US Data Storage Corporation 20230809 0 0.2844 0.4395 0.2509 0.27 14350 0.27 down down correct
DUNE.US Dune Acquisition Corporation 20230809 0 10.01 10.01 10.01 10.01 113 10.01
DUNEU.US Dune Acquisition Corporation 20230809 0 10.01 10.01 10.01 10.01 0 10.01
DUNEW.US Dune Acquisition Corporation 20230809 0 0.0511 0.0511 0.0511 0.0511 500 0.0511
DUO.US Fangdd Network Group Ltd 20230809 0 2.17 2.18 1.93 2.1 340300 2.1 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20230809 0 144.23 153.42 141.51 144.91 1273100 144.91 up up correct
DUOT.US Duos Technologies Group Inc 20230809 0 5.23 5.33 5 5.2 16200 5.2 down down correct
DVAX.US Dynavax Technologies Corporation 20230809 0 14.85 14.88 14.18 14.36 1986000 14.36 down down correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20230809 0 15.14 15.25 14.75 14.95 477200 14.95 down down correct
DWACU.US Digital World Acquisition Corp. Units 20230809 0 18.73 18.73 18.73 18.73 111 18.73
DWACW.US Digital World Acquisition Corp. Warrants 20230809 0 5.24 5.3512 5.02 5.0941 64950 5.0941 down down correct
DWSN.US Dawson Geophysical Company 20230809 0 1.83 1.84 1.6 1.66 12700 1.66 down up incorrect
DXCM.US DexCom Inc 20230809 0 110.71 114.66 109.8 110.96 4580600 110.96 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20230809 0 5.05 5.05 4.94 4.95 225800 4.95 down down correct
DXPE.US DXP Enterprises Inc 20230809 0 32.5 33.82 28.7 32.08 436200 32.08 down down correct
DXYN.US The Dixie Group Inc 20230809 0 1.06 1.09 1.05 1.05 30800 1.05 down down correct
DYAI.US Dyadic International Inc 20230809 0 1.78 1.84 1.76 1.8 7100 1.8 up up correct
DYN.US Dyne Therapeutics Inc 20230809 0 9.94 10.63 9.94 10.58 299500 10.58 up up correct
DYNT.US Dynatronics Corporation 20230809 0 0.79 0.81 0.79 0.8 6300 0.8 up up correct
DZSI.US DZS Inc 20230809 0 3.07 3.07 2.49 2.54 531300 2.54 down up incorrect
EA.US Electronic Arts Inc 20230809 0 122.88 123.33 121.45 121.92 2404200 121.92 down up incorrect
EACPU.US Edify Acquisition Corp 20230809 0 10.77 10.77 10.77 10.77 0 10.77
EAR.US Eargo Inc 20230809 0 3.76 3.8 3.5201 3.59 24425 3.59 down up incorrect
EAST.US Eastside Distilling Inc 20230809 0 3.1 3.2 3.02 3.12 26500 3.12 up down incorrect
EBAY.US eBay Inc 20230809 0 43.71 43.9975 43.34 43.67 3942733 43.67 down down correct
EBC.US Eastern Bankshares Inc 20230809 0 14.38 14.47 14.19 14.38 628500 14.38
EBET.US Esports Technologies Inc 20230809 0 0.043 0.053 0.036 0.04 456735100 0.04 down down correct
EBIX.US Ebix Inc 20230809 0 25.31 25.99 20.86 21.71 1231300 21.71 down up incorrect
EBMT.US Eagle Bancorp Montana Inc 20230809 0 13.01 13.12 12.9 12.9 16700 12.76 down down correct
EBON.US Ebang International Holdings Inc 20230809 0 8.31 8.54 8.011 8.011 22300 8.011 down down correct
EBTC.US Enterprise Bancorp Inc 20230809 0 31.72 31.72 30.93 31.01 10586 30.78 down down correct
ECOR.US electroCore Inc 20230809 0 6.25 6.25 5.36 5.43 33600 5.43 down down correct
ECPG.US Encore Capital Group Inc 20230809 0 50.99 51.03 49.77 49.82 125900 49.82 down down correct
EDAP.US EDAP TMS S.A 20230809 0 8.82 8.82 8.16 8.32 32100 8.32 down down correct
EDIT.US Editas Medicine Inc 20230809 0 8.89 9.09 8.7 8.84 989300 8.84 down down correct
EDRY.US EuroDry Ltd 20230809 0 14.45 14.476 14.11 14.4 7300 14.4 down down correct
EDSA.US Edesa Biotech Inc 20230809 0 0.93 0.94 0.89 0.92 20500 0.92 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20230809 0 1.28 1.28 1.154 1.2 132500 1.2 down down correct
EDUC.US Educational Development Corporation 20230809 0 1.6 1.61 1.47 1.47 26500 1.47 down down correct
EEFT.US Euronet Worldwide Inc 20230809 0 86.28 86.88 85.55 85.7 430700 85.7 down down correct
EEIQ.US Elite Education Group International Limited 20230809 0 1.35 1.367 1.3 1.3 14800 1.3 down down correct
EFOI.US Energy Focus Inc 20230809 0 2 2.08 2 2.08 3800 2.08 up up correct
EFSC.US Enterprise Financial Services Corp 20230809 0 40.55 40.96 40.25 40.77 175400 40.77 up up correct
EFTR.US Effector Therapeutics Inc 20230809 0 0.722 0.729 0.69 0.701 625700 0.701 down down correct
EFTRW.US eFFECTOR Therapeutics Inc 20230809 0 0.13 0.15 0.12 0.1223 21292 0.1223 down down correct
EGAN.US eGain Corporation 20230809 0 7.34 7.36 7 7.16 147300 7.16 down up incorrect
EGBN.US Eagle Bancorp Inc 20230809 0 27.43 27.43 26.64 26.95 145700 26.95 down down correct
EGLE.US Eagle Bulk Shipping Inc 20230809 0 45.04 46.5 44.73 46.3 163284 45.7064 up down incorrect
EGLX.US Enthusiast Gaming Holdings Inc 20230809 0 0.519 0.5399 0.5001 0.5395 222670 0.5395 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20230809 0 22.71 23.52 19.16 19.23 368500 19.23 down up incorrect
EH.US EHang Holdings Limited 20230809 0 21.34 21.96 20.41 21.37 854400 21.37 up up correct
EHTH.US eHealth Inc 20230809 0 8.87 9.91 8.87 8.98 458600 8.98 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20230809 0 0.71 0.73 0.646 0.66 74400 0.66 down up incorrect
EIOAX.US EIOAX 20230809 0 8.91 8.91 8.91 8.91 0 8.91
EIOMX.US EIOMX 20230809 0 8.79 8.79 8.79 8.79 0 8.79
EJH.US E 20230809 0 0.11 0.114 0.102 0.107 1815400 0.107 down down correct
EKSO.US Ekso Bionics Holdings Inc 20230809 0 1.11 1.198 1.11 1.19 32300 1.19 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20230809 0 1.23 1.33 1.2 1.21 21900 1.21 down up incorrect
ELEV.US Elevation Oncology Inc. Common stock 20230809 0 0.917 0.95 0.917 0.935 144300 0.935 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20230809 0 6.34 6.4985 6.01 6.08 83285 6.08 down down correct
ELSE.US Electro 20230809 0 4.39 4.39 4.39 4.39 199 4.39
ELTK.US Eltek Ltd 20230809 0 7.8 8.12 7.8 7.83 5800 7.83 up up correct
ELYM.US Eliem Therapeutics Inc Common Stock 20230809 0 2.66 2.71 2.65 2.655 6400 2.655 down down correct
ELYS.US Elys Game Technology Corp 20230809 0 0.5 0.519 0.488 0.498 49900 0.498 down down correct
EM.US Smart Share Global Limited 20230809 0 0.945 0.98 0.94 0.9401 23324 0.9401 down down correct
EMBK.US Embark Technology Inc. Common Stock 20230809 0 2.88 2.88 2.88 2.88 0 2.88
EMKR.US EMCORE Corporation 20230809 0 0.69 0.85 0.64 0.82 1287700 0.82 up up correct
EML.US The Eastern Company 20230809 0 18.79 19.41 18.375 19.41 4962 19.2987 up up correct
ENCPU.US Energem Corp Unit 20230809 0 10.7 10.7 10.7 10.7 0 10.7
ENERU.US Accretion Acquisition Corp. Unit 20230809 0 10.57 10.57 10.57 10.57 0 10.57
ENG.US ENGlobal Corporation 20230809 0 0.35 0.37 0.34 0.34 100800 0.34 down down correct
ENLV.US Enlivex Therapeutics Ltd 20230809 0 2.6 2.74 2.57 2.63 13900 2.63 up up correct
ENPH.US Enphase Energy Inc 20230809 0 136.63 139.49 134.77 138.46 3218700 138.46 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20230809 0 1.87 1.97 1.87 1.91 39700 1.91 up up correct
ENSG.US The Ensign Group Inc 20230809 0 97.14 97.35 95.91 97.22 187390 97.22 up down incorrect
ENTA.US Enanta Pharmaceuticals Inc 20230809 0 17.35 17.35 16.25 16.7 253000 16.7 down down correct
ENTG.US Entegris Inc 20230809 0 101.9 102.09 99.82 99.93 1272100 99.93 down up incorrect
ENTX.US Entera Bio Ltd 20230809 0 0.76 0.76 0.74 0.745 15400 0.745 down down correct
ENVB.US Enveric Biosciences Inc 20230809 0 2.716 2.87 2.512 2.83 93400 2.83 up up correct
ENVX.US Enovix Corporation 20230809 0 17.7 17.8 17.07 17.52 3465100 17.52 down down correct
EOLS.US Evolus Inc 20230809 0 9.4 9.42 9 9.27 340300 9.27 down down correct
EOSE.US Eos Energy Enterprises Inc 20230809 0 2.35 2.35 2.2 2.32 3615800 2.32 down down correct
EOSEW.US Eos Energy Enterprises Inc 20230809 0 0.72 0.8 0.695 0.76 13500 0.76 up down incorrect
EPIX.US ESSA Pharma Inc 20230809 0 2.76 2.9 2.7 2.79 15700 2.79 up down incorrect
EPSN.US Epsilon Energy Ltd 20230809 0 6.23 6.35 6.14 6.23 161400 6.23
EQ.US Equillium Inc 20230809 0 0.8 0.81 0.76 0.77 87900 0.77 down up incorrect
EQBK.US Equity Bancshares Inc 20230809 0 26.72 27.09 26.35 26.76 28800 26.76 up up correct
EQIX.US Equinix Inc. (REIT) 20230809 0 774.37 776.435 766.96 774.49 260688 770.9485 up up correct
ERAS.US Erasca Inc. Common Stock 20230809 0 2.62 2.64 2.57 2.63 810100 2.63 up up correct
ERES.US East Resources Acquisition Company 20230809 0 6.05 6.05 5.84 6 6116 6 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20230809 0 4.98 5.02 4.97 5 12659600 5 up up correct
ERIE.US Erie Indemnity Company 20230809 0 275.02 286.66 273.32 285.6 345500 285.6 up up correct
ERII.US Energy Recovery Inc 20230809 0 26.72 27.41 26.53 27.14 494700 27.14 up up correct
ESACU.US ESGEN Acquisition Corporation Unit 20230809 0 10.8301 10.8301 10.8301 10.8301 0 10.8301
ESCA.US Escalade Incorporated 20230809 0 15.17 15.6 15.04 15.35 24400 15.35 up down incorrect
ESEA.US Euroseas Ltd 20230809 0 22.25 23.13 22.01 22.75 92600 22.75 up down incorrect
ESGR.US Enstar Group Limited 20230809 0 253.76 260.32 253.62 257.43 31000 257.43 up up correct
ESGRO.US Enstar Group Limited 20230809 0 24.58 24.61 24.5 24.54 4903 24.1036 down up incorrect
ESGRP.US Enstar Group Limited 20230809 0 23.85 23.895 23.66 23.66 11641 23.2271 down down correct
ESLT.US Elbit Systems Ltd 20230809 0 215.62 217.18 212.76 214.24 23000 214.24 down down correct
ESPR.US Esperion Therapeutics Inc 20230809 0 1.63 1.68 1.51 1.59 4029000 1.59 down down correct
ESQ.US Esquire Financial Holdings Inc 20230809 0 51.16 51.16 50.15 50.43 7979 50.3047 down down correct
ESSA.US ESSA Bancorp Inc 20230809 0 17.5 18.11 17.26 17.31 11904 17.31 down down correct
ESTA.US Establishment Labs Holdings Inc 20230809 0 62 62.16 57.31 58.05 431700 58.05 down down correct
ET.US PE 20230809 0 24.41 24.48 24.36 24.38 36012 24.38 down down correct
ETNB.US 89bio Inc 20230809 0 15.59 15.99 15.26 15.89 1128400 15.89 up up correct
ETON.US Eton Pharmaceuticals Inc 20230809 0 2.62 2.65 2.55 2.64 19100 2.64 up up correct
ETSY.US Etsy Inc 20230809 0 82.5 82.754 79.625 79.87 3103400 79.87 down down correct
EVBG.US Everbridge Inc 20230809 0 22.94 22.94 21.31 21.78 1287600 21.78 down down correct
EVCM.US EverCommerce Inc. Common Stock 20230809 0 11.14 11.4 10.855 10.93 92700 10.93 down up incorrect
EVER.US EverQuote Inc 20230809 0 5.52 5.8 5.36 5.77 439700 5.77 up up correct
EVFM.US Evofem Biosciences Inc 20230809 0 0.35 0.4 0.341 0.35 42600 0.35
EVGN.US Evogene Ltd 20230809 0 0.9 0.91 0.85 0.86 193800 0.86 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20230809 0 4.94 4.943 4.69 4.75 2614800 4.75 down down correct
EVGOW.US EVgo Equity Warrants 20230809 0 0.67 0.735 0.66 0.67 6000 0.67
EVLO.US Evelo Biosciences Inc 20230809 0 9.22 10.17 9.15 9.84 103800 9.84 up down incorrect
EVLV.US Newhold Investment Corp 20230809 0 6.1 6.1 5.92 6.05 1065500 6.05 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20230809 0 1.3 1.32 1.28 1.29 269183 1.29 down down correct
EVOK.US Evoke Pharma Inc 20230809 0 1.4 1.4 1.355 1.38 19900 1.38 down down correct
EVOL.US Evolving Systems Inc 20230809 0 0.75 0.75 0.75 0.75 0 0.75
EWBC.US East West Bancorp Inc 20230809 0 59.31 59.59 58.11 58.26 552800 58.26 down up incorrect
EWCZ.US European Wax Center Inc. Class A Common Stock 20230809 0 18.56 20 18.53 19.24 746600 19.24 up down incorrect
EWTX.US Edgewise Therapeutics Inc 20230809 0 6.26 6.54 6.23 6.49 155676 6.49 up up correct
EXAI.US Exscientia Limited American Depositary Shares 20230809 0 7.61 7.85 7.39 7.42 234600 7.42 down down correct
EXAS.US Exact Sciences Corporation 20230809 0 84.87 85.14 82.11 82.24 1752800 82.24 down up incorrect
EXC.US Exelon Corporation 20230809 0 40.03 40.52 39.88 40.25 5648500 39.8923 up down incorrect
EXEL.US Exelixis Inc 20230809 0 20.48 20.82 20.44 20.62 2463700 20.62 up down incorrect
EXFY.US Expensify Inc. Class A Common Stock 20230809 0 4.75 4.91 4.06 4.23 3873800 4.23 down down correct
EXLS.US ExlService Holdings Inc 20230809 0 27.63 27.73 27.26 27.37 1668774 27.37 down down correct
EXPD.US Expeditors International of Washington Inc 20230809 0 119.37 119.37 117.16 117.37 1157800 117.37 down down correct
EXPE.US Expedia Group Inc 20230809 0 110.31 111.97 109.53 109.81 3156300 109.81 down down correct
EXPI.US eXp World Holdings Inc 20230809 0 24.69 24.69 23.5 23.71 1298799 23.6553 down down correct
EXPO.US Exponent Inc 20230809 0 86.95 87.37 86.1 87.13 184300 87.13 up up correct
EXTR.US Extreme Networks Inc 20230809 0 31.05 31.61 30.69 31.3 2506600 31.3 up up correct
EYE.US National Vision Holdings Inc 20230809 0 20.8 21.03 20.65 20.95 1246900 20.95 up up correct
EYEN.US Eyenovia Inc 20230809 0 2.07 2.12 2.02 2.05 144100 2.05 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20230809 0 12.48 13.46 12.29 13.13 748600 13.13 up down incorrect
EZFL.US EzFill Holdings Inc. Common Stock 20230809 0 1.95 2.04 1.95 1.95 1800 1.95
EZGO.US EZGO Technologies Ltd 20230809 0 2.35 2.405 2.045 2.17 3646200 2.17 down down correct
EZPW.US EZCORP Inc 20230809 0 9.26 9.26 9.03 9.13 286900 9.13 down up incorrect
FA.US First Advantage Corporation Common Stock 20230809 0 15.12 15.7 15.01 15.57 537711 14.0223 up up correct
FAMI.US Farmmi Inc 20230809 0 0.43 0.43 0.41 0.43 114100 0.43
FANG.US Diamondback Energy Inc 20230809 0 149.56 151.75 149.13 150.43 2306600 150.43 up up correct
FANH.US Fanhua Inc 20230809 0 6.29 6.55 6.2 6.41 28000 6.41 up up correct
FARM.US Farmer Bros. Co 20230809 0 2.79 2.79 2.61 2.65 56900 2.65 down up incorrect
FARO.US FARO Technologies Inc 20230809 0 17.36 17.55 16.76 17.11 153100 17.11 down up incorrect
FAST.US Fastenal Company 20230809 0 56.91 57.34 56.52 57.08 2532100 57.08 up up correct
FAT.US FAT Brands Inc 20230809 0 7.43 7.9 7.33 7.72 34099 7.583 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20230809 0 8 8.35 7.99 8.031 5200 7.8935 up up correct
FATBP.US FAT Brands Inc 20230809 0 16.36 17.12 16.25 16.72 28900 16.5427 up up correct
FATBW.US FAT Brands Inc 20230809 0 4.55 4.55 4.55 4.55 1 4.55
FATE.US Fate Therapeutics Inc 20230809 0 3.5 3.77 3.34 3.4 2827200 3.4 down up incorrect
FATPU.US Fat Projects Acquisition Corp Unit 20230809 0 11.64 11.64 11.64 11.64 0 11.64
FBIO.US Fortress Biotech Inc 20230809 0 0.54 0.55 0.51 0.54 633400 0.54
FBIOP.US Fortress Biotech Inc 20230809 0 17.155 17.19 16.8 16.9 4136 16.7045 down down correct
FBIZ.US First Business Financial Services Inc 20230809 0 34.44 34.48 34.21 34.21 6900 34.21 down down correct
FBMS.US The First Bancshares Inc 20230809 0 31.75 31.75 30.64 30.72 209550 30.72 down down correct
FBNC.US First Bancorp 20230809 0 32.65 32.76 32.03 32.58 98700 32.58 down up incorrect
FBRT.US PE 20230809 0 19.71 19.74 19.6 19.65 8809 19.65 down up incorrect
FBRX.US Forte Biosciences Inc 20230809 0 0.863 0.889 0.863 0.877 59400 0.877 up down incorrect
FCAP.US First Capital Inc 20230809 0 37.01 37.01 37.01 37.01 719 37.01
FCBC.US First Community Bankshares Inc 20230809 0 33.05 33.86 33.05 33.71 25400 33.42 up up correct
FCCO.US First Community Corporation 20230809 0 19.09 19.18 18.48 18.73 19162 18.73 down down correct
FCEL.US FuelCell Energy Inc 20230809 0 1.92 1.96 1.89 1.91 12287900 1.91 down down correct
FCFS.US FirstCash Inc 20230809 0 96.48 96.82 95.82 96.23 104459 95.8791 down down correct
FCNCA.US First Citizens BancShares Inc 20230809 0 1484.33 1497.51 1456.5 1456.5 59200 1456.5 down down correct
FCNCP.US First Citizens BancShares Inc 20230809 0 19.84 19.953 19.64 19.69 18400 19.69 down down correct
FCREX.US FCREX 20230809 0 11.88 11.88 11.88 11.88 0 11.88
FCRIX.US FCRIX 20230809 0 11.91 11.91 11.91 11.91 0 11.91
FCRUX.US FCRUX 20230809 0 11.86 11.86 11.86 11.86 0 11.86
FCUV.US Focus Universal Inc. Common Stock 20230809 0 1.73 1.76 1.707 1.75 34900 1.75 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20230809 0 50 50.24 49.08 49.9 4300 49.5271 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20230809 0 16.82 17.11 16.4 17.04 224700 17.04 up up correct
FDUS.US Fidus Investment Corporation 20230809 0 20.17 20.34 19.95 20.03 608900 20.03 down down correct
FECAX.US FECAX 20230809 0 23.55 23.55 23.55 23.55 0 23.55
FEIM.US Frequency Electronics Inc 20230809 0 6.67 6.98 6.61 6.98 2000 6.98 up up correct
FELE.US Franklin Electric Co. Inc 20230809 0 97.49 97.66 96.54 97.13 133700 97.13 down down correct
FEMY.US Femasys Inc. Common Stock 20230809 0 0.5 0.503 0.34 0.46 583600 0.46 down up incorrect
FENC.US Fennec Pharmaceuticals Inc 20230809 0 8.08 8.35 8 8.2 41700 8.2 up up correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20230809 0 10.64 10.64 10.64 10.64 0 10.64
FFBC.US First Financial Bancorp 20230809 0 22.93 23.05 22.67 22.9 196500 22.9 down up incorrect
FFBW.US FFBW Inc 20230809 0 11.45 11.45 11.43 11.45 2334 11.45
FFIC.US Flushing Financial Corporation 20230809 0 16.01 16.06 15.67 15.79 79376 15.79 down up incorrect
FFIE.US Faraday Future Intelligent Electric Inc 20230809 0 0.278 0.28 0.254 0.275 36207600 0.275 down down correct
FFIEW.US Faraday Future Intelligent Electric Inc 20230809 0 0.0403 0.061 0.04 0.0402 489556 0.0402 down up incorrect
FFIN.US First Financial Bankshares Inc 20230809 0 31.6 31.66 31.24 31.5 284800 31.5 down up incorrect
FFIV.US F5 Networks Inc 20230809 0 160.33 160.45 158.98 159.13 389900 159.13 down down correct
FFNW.US First Financial Northwest Inc 20230809 0 12.14 12.18 12.14 12.18 3400 12.18 up up correct
FFWM.US First Foundation Inc 20230809 0 7.37 7.43 7.05 7.25 963100 7.25 down up incorrect
FGBI.US First Guaranty Bancshares Inc 20230809 0 12.06 12.2786 11.65 11.65 45359 11.65 down down correct
FGBIP.US First Guaranty Bancshares Inc 20230809 0 19.941 20.05 18.6 19.49 2100 19.0763 down down correct
FGEN.US FibroGen Inc 20230809 0 1.475 1.475 1.255 1.37 7637500 1.37 down up incorrect
FGF.US FG Financial Group Inc 20230809 0 1.51 1.51 1.51 1.51 1100 1.51
FGFPP.US FG Financial Group Inc 20230809 0 16.4 16.5 16.4 16.5 1100 16.5 up down incorrect
FHB.US First Hawaiian Inc 20230809 0 20.23 20.345 19.9872 20.27 442989 19.9992 up up correct
FHLTU.US Future Health Esg Corp Unit 20230809 0 9.85 9.85 9.85 9.85 0 9.85
FHN.US PF 20230809 0 15.81 15.97 15.65 15.65 5053 15.65 down down correct
FHTX.US Foghorn Therapeutics Inc 20230809 0 9.24 9.52 9.11 9.44 52700 9.44 up up correct
FIACU.US Focus Impact Acquisition Corp. Unit 20230809 0 10.89 10.89 10.89 10.89 0 10.89
FIBK.US First Interstate BancSystem Inc 20230809 0 29.02 29.16 28.72 28.78 459200 28.78 down down correct
FICV.US Frontier Investment Corp Class A Ordinary Shares 20230809 0 10.5 10.5 10.5 10.5 0 10.5
FICVU.US Frontier Investment Corp Units 20230809 0 10.55 10.55 10.55 10.55 0 10.55
FICVW.US Frontier Investment Corp Warrants 20230809 0 0.1947 0.3567 0.1501 0.1501 9017 0.1501 down down correct
FINW.US FinWise Bancorp Common Stock 20230809 0 10.13 10.45 10.13 10.16 5700 10.16 up up correct
FISI.US Financial Institutions Inc 20230809 0 19.82 20.06 19 19.06 48689 19.06 down down correct
FITB.US Fifth Third Bancorp 20230809 0 27.84 28.02 27.47 27.5 3203800 27.5 down down correct
FITBI.US Fifth Third Bancorp 20230809 0 25.66 25.69 25.64 25.66 36300 25.66
FITBO.US Fifth Third Bancorp 20230809 0 20.23 20.44 20.09 20.15 13500 20.15 down down correct
FITBP.US Fifth Third Bancorp 20230809 0 24.02 24.21 24.02 24.07 16500 24.07 up up correct
FIVE.US Five Below Inc 20230809 0 192.34 195.53 192.15 194.9 402600 194.9 up down incorrect
FIVN.US Five9 Inc 20230809 0 71.09 71.28 67.39 67.55 1433600 67.55 down up incorrect
FIXX.US Homology Medicines Inc 20230809 0 1.23 1.26 1.21 1.25 166100 1.25 up up correct
FIZZ.US National Beverage Corp 20230809 0 53.78 54.1 53.25 53.69 114300 53.69 down down correct
FKWL.US Franklin Wireless Corp 20230809 0 3.39 3.49 3.35 3.35 4100 3.35 down down correct
FLEX.US Flex Ltd 20230809 0 27.43 27.55 27 27.07 2360300 27.07 down down correct
FLGC.US Flora Growth Corp 20230809 0 2.38 2.38 2.1 2.23 56900 2.23 down down correct
FLGT.US Fulgent Genetics Inc 20230809 0 33.16 33.655 32.25 32.81 217200 32.81 down down correct
FLIC.US The First of Long Island Corporation 20230809 0 14.16 14.16 13.65 13.92 122100 13.92 down up incorrect
FLL.US Full House Resorts Inc 20230809 0 5.8 5.8 5.01 5.11 1060200 5.11 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20230809 0 27.69 28.17 27.15 27.74 1605600 27.74 up up correct
FLNT.US Fluent Inc 20230809 0 0.66 0.67 0.65 0.67 14000 0.67 up up correct
FLUX.US Flux Power Holdings Inc 20230809 0 5.08 5.08 4.755 4.81 42500 4.81 down down correct
FLWS.US 1 20230809 0 8.35 8.41 8.18 8.36 336500 8.36 up up correct
FLXS.US Flexsteel Industries Inc 20230809 0 21.147 21.23 20.82 21.05 2625 21.05 down down correct
FLYW.US Flywire Corporation 20230809 0 33.78 35.8 33.12 34.17 2589600 34.17 up down incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20230809 0 21.38 21.38 20.85 20.94 9000 20.94 down down correct
FMBH.US First Mid Bancshares Inc 20230809 0 30.29 30.56 30.01 30.12 24800 29.8883 down down correct
FMNB.US Farmers National Banc Corp 20230809 0 13.69 13.97 13.69 13.88 54073 13.88 up down incorrect
FNCB.US FNCB Bancorp Inc 20230809 0 5.996 6.15 5.9301 6.15 11197 6.15 up up correct
FNCH.US Finch Therapeutics Group Inc 20230809 0 7.44 7.6 7 7 9715 7 down down correct
FNKO.US Funko Inc 20230809 0 6.43 6.475 6.29 6.4 762300 6.4 down down correct
FNLC.US The First Bancorp Inc 20230809 0 26.56 27.58 26.56 27.12 7100 27.12 up up correct
FNVTU.US Finnovate Acquisition Corp. Units 20230809 0 10.61 10.61 10.61 10.61 0 10.61
FNWB.US First Northwest Bancorp 20230809 0 13.15 13.42 13.12 13.12 2700 13.05 down down correct
FNWD.US Finward Bancorp Common Stock 20230809 0 24.87 24.87 24.44 24.87 1300 24.87
FOCS.US Focus Financial Partners Inc 20230809 0 52.37 52.4 52.27 52.38 507300 52.38 up up correct
FOLD.US Amicus Therapeutics Inc 20230809 0 13.97 14.1 13.62 13.69 3288500 13.69 down down correct
FONR.US FONAR Corporation 20230809 0 17.01 17.01 16.76 16.86 5000 16.86 down down correct
FORA.US Forian Inc 20230809 0 2.5 2.65 2.5 2.65 8600 2.65 up up correct
FORD.US Forward Industries Inc 20230809 0 0.87 0.87 0.83 0.85 11500 0.85 down down correct
FORM.US FormFactor Inc 20230809 0 33.91 34.15 33.29 33.79 239300 33.79 down down correct
FORR.US Forrester Research Inc 20230809 0 32.27 32.78 32.14 32.46 53700 32.46 up up correct
FORTY.US Formula Systems (1985) Ltd 20230809 0 75 75 75 75 136 75
FOSL.US Fossil Group Inc 20230809 0 2.48 2.53 2.3 2.41 475100 2.41 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20230809 0 17.76 17.76 15.65 17.1 27300 17.1 down down correct
FOX.US Fox Corporation 20230809 0 32.79 33.24 32.42 32.53 1103100 32.53 down down correct
FOXA.US Fox Corporation 20230809 0 34.9 35.405 34.47 34.65 5866900 34.65 down down correct
FOXF.US Fox Factory Holding Corp 20230809 0 112.78 113.83 111.27 111.84 246300 111.84 down down correct
FPAY.US FlexShopper Inc 20230809 0 1.87 2.03 1.58 1.64 99400 1.64 down up incorrect
FRAF.US Franklin Financial Services Corporation 20230809 0 29.51 30.5 29.51 30.1 7559 30.1 up up correct
FRBA.US First Bank 20230809 0 12.39 12.41 12.18 12.22 19500 12.16 down down correct
FRBK.US Republic First Bancorp Inc 20230809 0 0.92 0.93 0.8 0.81 581200 0.81 down down correct
FREE.US Whole Earth Brands Inc 20230809 0 3.92 4.1 3.82 3.83 346200 3.83 down down correct
FREEW.US FREEW 20230809 0 0.16 0.17 0.16 0.1625 11365 0.1625 up up correct
FREQ.US Frequency Therapeutics Inc 20230809 0 0.662 0.71 0.64 0.71 258500 0.71 up up correct
FRG.US Franchise Group Inc 20230809 0 29.78 29.79 29.74 29.77 1068700 29.77 down down correct
FRGAP.US Franchise Group Inc 20230809 0 24.86 24.86 24.51 24.54 1500 24.54 down down correct
FRGI.US Fiesta Restaurant Group Inc 20230809 0 8.35 8.37 8.33 8.35 1246600 8.35
FRHC.US Freedom Holding Corp 20230809 0 78.1 79.428 77.29 77.29 48300 77.29 down down correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20230809 0 11.28 11.28 11.28 11.28 0 11.28
FRLN.US Freeline Therapeutics Holdings plc 20230809 0 4.25 4.469 4.12 4.43 56300 4.43 up up correct
FRME.US First Merchants Corporation 20230809 0 31.91 32.11 31.34 31.9 136100 31.9 down down correct
FROG.US JFrog Ltd 20230809 0 28.35 28.38 27.31 27.36 606100 27.36 down down correct
FROPX.US FROPX 20230809 0 18.48 18.48 18.48 18.48 0 18.48
FRPH.US FRP Holdings Inc 20230809 0 56.81 56.81 56.05 56.51 9400 56.51 down down correct
FRPT.US Freshpet Inc 20230809 0 80.86 81.35 78.255 79.28 654800 79.28 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20230809 0 21.58 21.965 21.22 21.9 2687100 21.9 up up correct
FRST.US Primis Financial Corp 20230809 0 9.7 9.74 9.65 9.65 46100 9.55 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20230809 0 2.82 2.82 2.67 2.733 40300 2.733 down down correct
FSBC.US Five Star Bancorp 20230809 0 24.14 24.195 23.54 23.71 21662 23.71 down up incorrect
FSBW.US FS Bancorp Inc 20230809 0 31.83 32.35 31.21 32.13 17700 32.13 up up correct
FSEA.US First Seacoast Bancorp 20230809 0 7.85 7.89 7.77 7.78 9900 7.78 down down correct
FSFG.US First Savings Financial Group Inc 20230809 0 17.23 17.23 17.21 17.21 700 17.21 down down correct
FSLR.US First Solar Inc 20230809 0 198.13 209.06 197.67 203.6 2532200 203.6 up up correct
FSRX.US FinServ Acquisition Corp. II 20230809 0 10.27 10.29 10.26 10.29 7700 10.29 up up correct
FSRXU.US FinServ Acquisition Corp. II 20230809 0 10.29 10.29 10.29 10.29 0 10.29
FSTR.US L.B. Foster Company 20230809 0 15.2 15.79 15.2 15.65 55500 15.65 up up correct
FSV.US FirstService Corporation 20230809 0 151.71 152.03 150.56 151.78 77300 151.78 up up correct
FTCI.US FTC Solar Inc 20230809 0 2.66 3.135 2.25 2.3 10255000 2.3 down down correct
FTDR.US Frontdoor Inc 20230809 0 35.51 35.54 34.39 34.5 1017500 34.5 down up incorrect
FTEK.US Fuel Tech Inc 20230809 0 1.2 1.21 1.14 1.18 185000 1.18 down up incorrect
FTFT.US Future FinTech Group Inc 20230809 0 1.64 1.74 1.63 1.69 51000 1.69 up up correct
FTHM.US Fathom Holdings Inc 20230809 0 6.51 6.65 6.34 6.58 45200 6.58 up down incorrect
FTNT.US Fortinet Inc 20230809 0 58.84 60.35 58.46 59.78 13133500 59.78 up up correct
FULC.US Fulcrum Therapeutics Inc 20230809 0 4.03 4.06 3.89 3.97 377800 3.97 down down correct
FULT.US Fulton Financial Corporation 20230809 0 14.18 14.25 14 14.07 646000 14.07 down up incorrect
FULTP.US Fulton Financial Corporation 20230809 0 16.11 16.31 16 16.31 16200 16.31 up up correct
FUNC.US First United Corporation 20230809 0 16.94 16.94 16.75 16.75 2600 16.75 down down correct
FUND.US Sprott Focus Trust Inc 20230809 0 8.15 8.21 8.11 8.16 22100 8.16 up down incorrect
FUSB.US First US Bancshares Inc 20230809 0 8.59 8.59 8.59 8.59 1100 8.59
FUSN.US Fusion Pharmaceuticals Inc 20230809 0 3.03 3.07 2.94 3 27267 3 down down correct
FUTU.US Futu Holdings Limited 20230809 0 55.03 55.03 53.66 53.8 757000 53.8 down down correct
FUV.US Arcimoto Inc 20230809 0 1.44 1.44 1.39 1.39 32700 1.39 down down correct
FVCB.US FVCBankcorp Inc 20230809 0 13.74 13.92 13.37 13.8 36500 13.8 up up correct
FWAC.US Fifth Wall Acquisition Corp. III 20230809 0 10.07 10.4 10 10.12 25500 10.12 up up correct
FWBI.US First Wave BioPharma Inc 20230809 0 0.47 0.479 0.445 0.469 166600 0.469 down down correct
FWONA.US Formula One Group 20230809 0 63.16 63.39 61.6 61.78 111300 61.78 down up incorrect
FWONK.US Formula One Group 20230809 0 72 72.58 70.12 70.23 919000 70.23 down down correct
FWRD.US Forward Air Corporation 20230809 0 109.64 110.48 108.95 110 111829 109.6085 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20230809 0 19.22 19.254 18.46 18.46 306200 18.46 down down correct
FXNC.US First National Corporation 20230809 0 16.83 17.56 16.83 17.25 4121 17.1009 up up correct
FYBR.US Frontier Communications Parent Inc 20230809 0 18.15 18.35 17.74 18.15 1676900 18.15
GABC.US German American Bancorp Inc 20230809 0 30.78 30.78 30.29 30.43 36100 30.43 down down correct
GAIA.US Gaia Inc 20230809 0 2.52 2.88 2.47 2.6 67300 2.6 up up correct
GAIN.US Gladstone Investment Corporation 20230809 0 13.3 13.4087 13.08 13.13 137091 13.0479 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20230809 0 21.85 22 21.38 21.88 23800 21.88 up up correct
GALT.US Galectin Therapeutics Inc 20230809 0 1.45 1.45 1.39 1.4 30400 1.4 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20230809 0 12.87 12.95 12.68 12.79 135900 12.79 down down correct
GAMC.US Golden Arrow Merger Corp 20230809 0 10.41 10.41 10.41 10.41 0 10.41
GAMCU.US Golden Arrow Merger Corp 20230809 0 10.4 10.4 10.4 10.4 100 10.4
GAMCW.US Golden Arrow Merger Corp 20230809 0 0.0436 0.0659 0.0356 0.0571 8111 0.0571 up down incorrect
GAME.US Engine Media Holdings Inc. Common Stock 20230809 0 2.79 2.79 2.52 2.56 40100 2.56 down down correct
GAN.US GAN Limited 20230809 0 1.77 1.85 1.75 1.77 141049 1.77
GANX.US Gain Therapeutics Inc 20230809 0 3.718 3.79 3.71 3.75 13500 3.75 up up correct
GASS.US StealthGas Inc 20230809 0 5.74 5.9 5.35 5.46 510100 5.46 down down correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20230809 0 10.296 10.296 10.296 10.296 100 10.296
GATEU.US Marblegate Acquisition Corp. Unit 20230809 0 10.3 10.3 10.3 10.3 0 10.3
GATEW.US Marblegate Acquisition Corp. Warrant 20230809 0 0.045 0.045 0.045 0.045 0 0.045
GBCI.US Glacier Bancorp Inc 20230809 0 33.36 33.7 32.99 33.51 442600 33.51 up up correct
GBDC.US Golub Capital BDC Inc 20230809 0 14.6 15.1 14.57 15.02 1824334 14.9795 up down incorrect
GBIO.US Generation Bio Co 20230809 0 4.49 4.585 4.26 4.3 90200 4.3 down down correct
GBLI.US Global Indemnity Group LLC 20230809 0 35.25 35.98 35.25 35.93 9900 35.93 up up correct
GBNH.US Greenbrook TMS Inc 20230809 0 0.336 0.338 0.302 0.33 118100 0.33 down down correct
GBNY.US Generations Bancorp NY Inc 20230809 0 9.51 9.52 9.51 9.52 1300 9.52 up up correct
GBRGW.US Goldenbridge Acquisition Limited 20230809 0 0.75 0.775 0.7 0.7 95221 0.7 down down correct
GCBC.US Greene County Bancorp Inc 20230809 0 34.35 34.35 34.35 34.35 4000 34.2689
GCMG.US GCM Grosvenor Inc 20230809 0 8.43 8.43 7.94 8 175100 8 down down correct
GCMGW.US GCM Grosvenor Inc 20230809 0 0.2737 0.345 0.2737 0.3 3680 0.3 up down incorrect
GCREX.US Griffin Institutional Access Real Estate 20230809 0 25.12 25.12 25.12 25.12 0 25.12
GDEN.US Golden Entertainment Inc 20230809 0 41.65 41.66 40.91 41.19 196400 39.19 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20230809 0 6.9 7.05 6.41 6.47 6700 6.47 down down correct
GDEVW.US Nexters Inc. Warrant 20230809 0 0.17 0.185 0.16 0.16 47358 0.16 down down correct
GDRX.US GoodRx Holdings Inc 20230809 0 7.75 8.5 7.64 7.94 3454100 7.94 up up correct
GDS.US GDS Holdings Limited 20230809 0 12.22 12.54 11.74 11.98 429600 11.98 down down correct
GDYN.US Grid Dynamics Holdings Inc 20230809 0 10.97 11.19 10.73 11.05 588300 11.05 up up correct
GECC.US Great Elm Capital Corporation 20230809 0 9.68 9.71 9.3 9.52 19400 9.52 down down correct
GECCM.US GECCM 20230809 0 24.86 25 24.77 25 6500 25 up down incorrect
GECCN.US Great Elm Capital 20230809 0 25.18 25.2 25.17 25.18 15700 25.18
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20230809 0 23.688 24 23.6 23.63 2200 23.63 down up incorrect
GEG.US Great Elm Group Inc 20230809 0 2.09 2.09 2.04 2.07 9800 2.07 down down correct
GENC.US Gencor Industries Inc 20230809 0 15.37 15.37 15.08 15.19 16600 15.19 down up incorrect
GENE.US Genetic Technologies Limited 20230809 0 0.77 0.8 0.72 0.73 136800 0.73 down down correct
GEOS.US Geospace Technologies Corporation 20230809 0 7.7 7.76 7.45 7.59 9100 7.59 down down correct
GERN.US Geron Corporation 20230809 0 2.96 3.04 2.93 3.02 4397400 3.02 up up correct
GEVO.US Gevo Inc 20230809 0 1.68 1.72 1.62 1.65 2857000 1.65 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20230809 0 5.1 5.24 4.84 5.03 709400 5.03 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20230809 0 0.4485 0.4485 0.4485 0.4485 208 0.4485
GFS.US GlobalFoundries Inc. Ordinary Shares 20230809 0 59.73 60.16 58.79 59.21 1635100 59.21 down up incorrect
GGAL.US Grupo Financiero Galicia S.A 20230809 0 16.81 17.1 16.55 16.61 519091 16.466 down down correct
GH.US Guardant Health Inc 20230809 0 36.89 37.61 35.99 36.46 1940600 36.46 down up incorrect
GHRS.US GH Research PLC Ordinary Shares 20230809 0 13.26 13.62 12.16 12.33 312100 12.33 down down correct
GHSI.US Guardion Health Sciences Inc 20230809 0 7.55 7.605 7.45 7.605 2000 7.605 up up correct
GIFI.US Gulf Island Fabrication Inc 20230809 0 3.5 3.6 3.45 3.55 69800 3.55 up up correct
GIGM.US GigaMedia Limited 20230809 0 1.47 1.49 1.46 1.47 5400 1.47
GIII.US G 20230809 0 21.5 21.55 20.97 21.5 635700 21.5
GILD.US Gilead Sciences Inc 20230809 0 80.57 81.43 80.03 80.17 4551300 80.17 down down correct
GILT.US Gilat Satellite Networks Ltd 20230809 0 7.06 7.06 6.73 6.91 339900 6.91 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20230809 0 4.08 4.08 3.95 4.04 7900 4.0003 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20230809 0 0.3 0.41 0.3 0.41 0 0.41 up up correct
GIREX.US Griffin Institutional Access Real Estate 20230809 0 26.66 26.66 26.66 26.66 0 26.66
GLAD.US Gladstone Capital Corporation 20230809 0 10.87 11.04 10.87 10.93 140839 10.8412 up up correct
GLBE.US Global 20230809 0 38.77 38.995 36.07 36.74 2183500 36.74 down down correct
GLBFX.US GL Beyond Income Fund 20230809 0 0.41 0.41 0.41 0.41 0 0.41
GLBS.US Globus Maritime Limited 20230809 0 0.9 0.94 0.9 0.9 32000 0.9
GLBZ.US Glen Burnie Bancorp 20230809 0 7.51 8.1 7.51 8.1 9101 8.1 up down incorrect
GLDD.US Great Lakes Dredge & Dock Corporation 20230809 0 8.53 8.65 8.44 8.56 272500 8.56 up up correct
GLG.US TD Holdings Inc 20230809 0 0.45 0.46 0.43 0.44 28100 0.44 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20230809 0 0.93 0.964 0.88 0.91 83200 0.91 down down correct
GLNG.US Golar LNG Limited 20230809 0 24.25 25.06 24.24 24.48 1690689 24.2043 up up correct
GLPG.US Galapagos NV 20230809 0 38.69 39.21 38.64 38.76 267100 38.76 up up correct
GLPI.US Gaming and Leisure Properties Inc 20230809 0 47.97 48.45 47.88 48.31 567300 48.31 up down incorrect
GLRE.US Greenlight Capital Re Ltd 20230809 0 11.6 11.66 11.38 11.42 68000 11.42 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20230809 0 26.29 26.29 26.29 26.29 0 26.29
GLSI.US Greenwich LifeSciences Inc 20230809 0 10.175 10.5 10 10.16 9600 10.16 down down correct
GLTO.US Galecto Inc 20230809 0 2.57 2.68 2.5 2.52 169500 2.52 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20230809 0 6.83 7.05 6.58 6.79 58900 6.79 down down correct
GLYC.US GlycoMimetics Inc 20230809 0 1.6 1.62 1.58 1.59 62500 1.59 down down correct
GMBL.US Esports Entertainment Group Inc 20230809 0 0.266 0.274 0.217 0.227 14553200 0.227 down up incorrect
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20230809 0 5.21 5.21 4.85 4.9 4200 4.8225 down down correct
GMDA.US Gamida Cell Ltd 20230809 0 1.24 1.25 1.2 1.23 733800 1.23 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20230809 0 25.79 25.79 25.79 25.79 0 25.79
GMVD.US G Medical Innovations Holdings Ltd 20230809 0 0.179 0.197 0.17 0.193 402500 0.193 up up correct
GNFT.US Genfit SA 20230809 0 3.765 3.77 3.587 3.62 5700 3.62 down down correct
GNLN.US Greenlane Holdings Inc 20230809 0 0.9 0.9 0.85 0.888 66400 0.888 down down correct
GNPX.US Genprex Inc 20230809 0 0.677 0.721 0.55 0.64 3812800 0.64 down down correct
GNSS.US Genasys Inc 20230809 0 2.65 2.68 2.59 2.63 9000 2.63 down down correct
GNTX.US Gentex Corporation 20230809 0 33.95 34.29 33.68 33.97 1308800 33.97 up up correct
GNTY.US Guaranty Bancshares Inc 20230809 0 32.18 32.49 31.44 31.84 17400 31.84 down down correct
GNUS.US Genius Brands International Inc 20230809 0 2.11 2.19 2 2.04 300374 2.04 down up incorrect
GO.US Grocery Outlet Holding Corp 20230809 0 35.65 36.54 34.43 34.59 3646100 34.59 down down correct
GOCO.US GoHealth Inc 20230809 0 19.25 19.25 17.57 17.91 37100 17.91 down down correct
GOEV.US Canoo Inc 20230809 0 0.55 0.558 0.507 0.531 28219000 0.531 down down correct
GOEVW.US Canoo Holdings Ltd 20230809 0 0.1214 0.1445 0.1214 0.1299 251086 0.1299 up up correct
GOGL.US Golden Ocean Group Limited 20230809 0 7.61 7.76 7.59 7.74 2323366 7.74 up down incorrect
GOGO.US Gogo Inc 20230809 0 12.81 12.883 12.42 12.77 1236800 12.77 down down correct
GOOD.US Gladstone Commercial Corporation 20230809 0 13.39 14.14 13.35 13.945 366248 13.8369 up up correct
GOODN.US Gladstone Commercial Corporation 20230809 0 18.85 18.99 18.79 18.79 18400 18.6612 down up incorrect
GOOG.US Alphabet Inc 20230809 0 132.19 132.47 129.505 130.15 17745221 130.15 down down correct
GOOGL.US Alphabet Inc 20230809 0 131.66 132.04 129 129.66 24912920 129.66 down down correct
GOSS.US Gossamer Bio Inc 20230809 0 1.26 1.295 1.18 1.2 1777300 1.2 down down correct
GOVX.US GeoVax Labs Inc 20230809 0 0.565 0.5735 0.5541 0.5572 213411 0.5572 down down correct
GP.US GreenPower Motor Company Inc 20230809 0 3.64 3.85 3.6 3.7 108919 3.7 up down incorrect
GPP.US Green Plains Partners LP 20230809 0 13.64 13.83 13.502 13.72 52800 13.72 up up correct
GPRE.US Green Plains Inc 20230809 0 33.18 34.12 33.1 33.85 751900 33.85 up up correct
GPRO.US GoPro Inc 20230809 0 3.8 3.85 3.71 3.81 2082700 3.81 up up correct
GRBK.US Green Brick Partners Inc 20230809 0 54.38 54.38 52.61 52.92 448400 52.92 down down correct
GRCL.US Gracell Biotechnologies Inc 20230809 0 3.8 3.87 3.48 3.83 148100 3.83 up up correct
GREE.US Greenidge Generation Holdings Inc 20230809 0 7.15 7.46 6.56 6.71 413700 6.71 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20230809 0 5.57 5.57 5.486 5.57 2300 5.57
GRFS.US Grifols S.A 20230809 0 10.43 10.43 10.07 10.08 557300 10.08 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20230809 0 27.2 27.2 27.2 27.2 0 27.2
GRIL.US Muscle Maker Inc 20230809 0 1.2 1.22 1.1272 1.18 486726 1.18 down down correct
GRIN.US Grindrod Shipping Holdings Ltd 20230809 0 8.44 8.81 8.4 8.6 39817 8.6 up up correct
GRMN.US Garmin Ltd 20230809 0 104.76 105.14 103.64 104.48 545300 104.48 down down correct
GRNQ.US Greenpro Capital Corp 20230809 0 1.44 1.49 1.4 1.46 35400 1.46 up down incorrect
GROM.US Grom Social Enterprises Inc. Common Stock 20230809 0 0.327 0.35 0.327 0.332 45300 0.332 up up correct
GROMW.US Grom Social Enterprises Inc. Warrants 20230809 0 3.15 3.47 3 3.47 810 3.47 up down incorrect
GROW.US U.S. Global Investors Inc 20230809 0 3.19 3.19 3.14 3.14 8400 3.1319 down down correct
GRPH.US Graphite Bio Inc. Common Stock 20230809 0 2.59 2.65 2.56 2.61 46600 2.61 up up correct
GRPN.US Groupon Inc 20230809 0 8.35 8.68 7.91 7.94 1793800 7.94 down down correct
GRTS.US Gritstone bio Inc 20230809 0 1.76 1.82 1.72 1.75 312500 1.75 down down correct
GRTX.US Galera Therapeutics Inc 20230809 0 2.16 2.32 2.08 2.24 17282400 2.24 up up correct
GRVY.US Gravity Co. Ltd 20230809 0 76.95 78 73.36 75.18 113700 75.18 down down correct
GRWG.US GrowGeneration Corp 20230809 0 3.35 3.36 2.79 2.8 4127000 2.8 down up incorrect
GSBC.US Great Southern Bancorp Inc 20230809 0 55.43 55.43 54.62 54.62 12600 54.62 down down correct
GSHD.US Goosehead Insurance Inc 20230809 0 65.2 65.885 63.645 64.57 104900 64.57 down down correct
GSIT.US GSI Technology Inc 20230809 0 3.86 3.86 3.5 3.51 236600 3.51 down down correct
GSM.US Ferroglobe PLC 20230809 0 5.34 5.49 4.93 5.02 1404900 5.02 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20230809 0 0.5 0.51 0.43 0.44 639300 0.44 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20230809 0 0.0096 0.0119 0.0091 0.0091 99093 0.0091 down up incorrect
GSRDX.US GSRDX 20230809 0 9.34 9.34 9.34 9.34 0 9.34
GSREX.US GSREX 20230809 0 9.33 9.33 9.33 9.33 0 9.33
GSRHX.US GSRHX 20230809 0 9.83 9.83 9.83 9.83 0 9.83
GSRJX.US GSRJX 20230809 0 9.35 9.35 9.35 9.35 0 9.35
GSRQX.US GSRQX 20230809 0 9.51 9.51 9.51 9.51 0 9.51
GT.US The Goodyear Tire & Rubber Company 20230809 0 12.78 13.65 12.75 13.37 7433100 13.37 up up correct
GTACU.US Global Technology Acquisition Corp. I Unit 20230809 0 10.84 10.84 10.84 10.84 0 10.84
GTBP.US GT Biopharma Inc 20230809 0 0.297 0.298 0.275 0.283 66600 0.283 down down correct
GTEC.US Greenland Technologies Holding Corporation 20230809 0 1.67 1.68 1.66 1.67 7600 1.67
GTH.US Genetron Holdings Limited 20230809 0 0.932 0.95 0.92 0.928 101200 0.928 down down correct
GTHX.US G1 Therapeutics Inc 20230809 0 2.03 2.07 2 2.01 667800 2.01 down down correct
GTIM.US Good Times Restaurants Inc 20230809 0 2.93 2.98 2.81 2.81 8200 2.81 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20230809 0 45.38 45.595 44.01 44.49 992900 44.49 down down correct
GTX.US Garrett Motion Inc 20230809 0 7.7 8 7.7 7.95 1302519 7.95 up up correct
GURE.US Gulf Resources Inc 20230809 0 2.18 2.19 2.08 2.14 9000 2.14 down down correct
GVP.US GSE Systems Inc 20230809 0 0.45 0.46 0.45 0.45 15700 0.45
GWRS.US Global Water Resources Inc 20230809 0 12.53 12.67 12.41 12.43 19189 12.4029 down down correct
HA.US Hawaiian Holdings Inc 20230809 0 11.14 11.14 10.54 10.62 1166600 10.62 down up incorrect
HAFC.US Hanmi Financial Corporation 20230809 0 19.27 19.27 18.94 19.08 180900 19.08 down down correct
HAIN.US The Hain Celestial Group Inc 20230809 0 11.26 11.64 11.16 11.5 892500 11.5 up up correct
HALL.US Hallmark Financial Services Inc 20230809 0 4.5 4.64 4.41 4.64 1700 4.64 up up correct
HALO.US Halozyme Therapeutics Inc 20230809 0 42.42 44.79 41.51 42.63 1289600 42.63 up up correct
HARP.US Harpoon Therapeutics Inc 20230809 0 0.798 0.81 0.765 0.809 223400 0.809 up up correct
HAS.US Hasbro Inc 20230809 0 65.7 66.5 65.47 66.06 1267900 66.06 up up correct
HAYN.US Haynes International Inc 20230809 0 48.79 49 48.37 48.78 41400 48.78 down down correct
HBAN.US Huntington Bancshares Incorporated 20230809 0 11.86 12.02 11.78 11.9 10629600 11.9 up up correct
HBANM.US Huntington Bancshares Incorporated 20230809 0 20.64 20.807 20.38 20.49 16000 20.1353 down down correct
HBCP.US Home Bancorp Inc 20230809 0 35.51 35.51 34.54 34.6 8000 34.6 down down correct
HBIO.US Harvard Bioscience Inc 20230809 0 4.42 4.42 4.15 4.35 199000 4.35 down up incorrect
HBNC.US Horizon Bancorp Inc 20230809 0 12.56 12.66 12.3 12.47 175500 12.47 down down correct
HBT.US HBT Financial Inc 20230809 0 20.18 20.29 19.92 20.18 18400 20.18
HCAT.US Health Catalyst Inc 20230809 0 13.53 13.53 11.91 12.46 839500 12.46 down down correct
HCCI.US Heritage 20230809 0 46.07 46.07 45.44 45.78 632100 45.78 down down correct
HCDI.US Harbor Custom Development Inc 20230809 0 2.23 2.29 2.11 2.14 119000 2.14 down down correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20230809 0 5 5 5 5 100 5
HCDIW.US Harbor Custom Development Inc. Warrant 20230809 0 0.011 0.011 0.0063 0.0063 900 0.0063 down down correct
HCDIZ.US Harbor Custom Development Inc. Warrant 20230809 0 0.01 0.0114 0.0073 0.0073 13843 0.0073 down up incorrect
HCKT.US The Hackett Group Inc 20230809 0 23.47 24.07 22.73 23.73 104600 23.73 up up correct
HCM.US HUTCHMED (China) Limited 20230809 0 14.51 14.79 14.271 14.75 61300 14.75 up up correct
HCSG.US Healthcare Services Group Inc 20230809 0 12.85 12.98 12.6 12.76 586700 12.76 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20230809 0 3.79 3.987 3.79 3.92 89100 3.92 up up correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20230809 0 10.33 10.33 10.31 10.31 15300 10.31 down down correct
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20230809 0 10.34 10.34 10.34 10.34 0 10.34
HCWB.US HCW Biologics Inc. Common Stock 20230809 0 2 2 2 2 1400 2
HDSN.US Hudson Technologies Inc 20230809 0 10.54 10.63 10.11 10.4 451100 10.4 down down correct
HEAR.US Turtle Beach Corporation 20230809 0 12.41 12.41 11.28 12.06 326900 12.06 down down correct
HEES.US H&E Equipment Services Inc 20230809 0 48.8 48.8 48 48.2 88500 48.2 down down correct
HELE.US Helen of Troy Limited 20230809 0 134.66 136.08 134.11 134.6 149400 134.6 down up incorrect
HEPA.US Hepion Pharmaceuticals Inc 20230809 0 7.32 7.32 6.9 6.92 18500 6.92 down up incorrect
HEPS.US D 20230809 0 1.65 1.68 1.53 1.55 343300 1.55 down up incorrect
HFFG.US HF Foods Group Inc 20230809 0 5.34 5.34 5.185 5.29 35100 5.29 down down correct
HFWA.US Heritage Financial Corporation 20230809 0 18.93 18.93 18.48 18.63 122500 18.63 down down correct
HGBL.US Heritage Global Inc 20230809 0 3.78 3.79 3.67 3.68 97400 3.68 down up incorrect
HGEN.US Humanigen Inc 20230809 0 0.01 0.01 0.01 0.01 974600 0.01
HHGC.US HHG Capital Corporation Ordinary Shares 20230809 0 11.03 11.19 10.91 11.07 7900 11.07 up down incorrect
HHGCU.US HHG Capital Corp Unit 20230809 0 11.01 11.01 11.01 11.01 0 11.01
HHGCW.US HHG Capital Corporation Warrant 20230809 0 0.0542 0.0542 0.0539 0.0539 200 0.0539 down down correct
HIBB.US Hibbett Inc 20230809 0 44.96 46.05 44.62 45.3 249300 45.3 up down incorrect
HIFS.US Hingham Institution for Savings 20230809 0 219.42 219.61 215.01 219.49 5462 219.49 up up correct
HIHO.US Highway Holdings Limited 20230809 0 1.98 2.02 1.95 1.95 7900 1.95 down down correct
HIMX.US Himax Technologies Inc 20230809 0 6.55 6.62 6.52 6.55 1043300 6.55
HITI.US High Tide Inc. Common Shares 20230809 0 1.25 1.253 1.2 1.23 155700 1.23 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20230809 0 4.94 5.04 4.62 4.64 1059900 4.64 down down correct
HLIT.US Harmonic Inc 20230809 0 10.19 10.31 9.96 10.12 2883500 10.12 down up incorrect
HLMN.US Hillman Solutions Corp 20230809 0 9.55 9.57 9.3 9.34 3711900 9.34 down down correct
HLNE.US Hamilton Lane Incorporated 20230809 0 91.95 92.74 89.85 91.47 125200 91.47 down down correct
HLTH.US Cue Health Inc. Common Stock 20230809 0 0.44 0.44 0.41 0.44 344500 0.44
HMNF.US HMN Financial Inc 20230809 0 20.25 20.25 20.25 20.25 169 20.1669
HMST.US HomeStreet Inc 20230809 0 10.87 10.87 10.5 10.53 480800 10.53 down down correct
HNNA.US Hennessy Advisors Inc 20230809 0 7.15 7.16 6.98 7.02 66262 6.885 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20230809 0 22.5 22.5 22.5 22.5 0 22.5
HNRG.US Hallador Energy Company 20230809 0 9.99 10.53 9.9 10.28 230400 10.28 up up correct
HNST.US The Honest Company Inc 20230809 0 1.47 1.56 1.35 1.39 1378100 1.39 down down correct
HOFT.US Hooker Furniture Corporation 20230809 0 20.52 20.98 20.3 20.86 43300 20.86 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20230809 0 9.19 9.486 8.28 8.35 30600 8.35 down down correct
HOFVW.US Hall of Fame Village LLC 20230809 0 0.0425 0.05 0.038 0.038 5890 0.038 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20230809 0 17.43 17.51 17.31 17.42 72700 17.42 down down correct
HOLX.US Hologic Inc 20230809 0 76.45 76.58 75.56 75.95 1264500 75.95 down down correct
HON.US Honeywell International Inc 20230809 0 187.05 190.27 187 189.24 3224700 188.21 up up correct
HONE.US HarborOne Bancorp Inc 20230809 0 10.47 10.51 10.35 10.36 77700 10.36 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20230809 0 11.04 11.1 10.75 10.8 10370500 10.8 down down correct
HOOK.US HOOKIPA Pharma Inc 20230809 0 0.73 0.757 0.714 0.737 419000 0.737 up up correct
HOPE.US Hope Bancorp Inc 20230809 0 10.57 10.57 10.37 10.41 1058100 10.41 down down correct
HOTH.US Hoth Therapeutics Inc 20230809 0 2.45 2.5 2.11 2.5 2024900 2.5 up up correct
HOWL.US Werewolf Therapeutics Inc 20230809 0 2.6 2.6 2.46 2.53 10800 2.53 down down correct
HPK.US HighPeak Energy Inc 20230809 0 15 15.7 14.65 14.97 582200 14.97 down up incorrect
HPKEW.US HighPeak Energy Inc 20230809 0 6.33 6.72 4.61 6.72 2000 6.72 up up correct
HPLT.US Home Plate Acquisition Corporation Class A Common Stock 20230809 0 10.31 10.31 10.31 10.31 200 10.31
HPLTU.US Home Plate Acquisition Corp 20230809 0 10.1 10.1 10.1 10.1 0 10.1
HQI.US HireQuest Inc 20230809 0 24.75 24.94 23.92 24.83 20400 24.83 up up correct
HQY.US HealthEquity Inc 20230809 0 67.68 67.79 64.91 65.09 528300 65.09 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20230809 0 33.32 33.41 32.96 33.14 269000 33.14 down down correct
HROW.US Harrow Health Inc 20230809 0 20.26 20.26 19.57 19.8 412500 19.8 down up incorrect
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20230809 0 24.4 24.4 24.2 24.39 3200 24.39 down up incorrect
HRTX.US Heron Therapeutics Inc 20230809 0 1.69 1.81 1.61 1.8 3554496 1.8 up down incorrect
HRZN.US Horizon Technology Finance Corporation 20230809 0 12.25 12.26 12.05 12.21 218558 12.1025 down down correct
HSDT.US Helius Medical Technologies Inc 20230809 0 0.199 0.199 0.18 0.18 1842 9 down down correct
HSIC.US Henry Schein Inc 20230809 0 75.8 77.91 75.61 77.42 1260600 77.42 up up correct
HSII.US Heidrick & Struggles International Inc 20230809 0 28.09 28.39 27.93 28.19 63600 28.04 up up correct
HSON.US Hudson Global Inc 20230809 0 21.3 21.3 21.3 21.3 700 21.3
HST.US Host Hotels & Resorts Inc 20230809 0 16.78 16.97 16.74 16.84 5363300 16.84 up down incorrect
HSTM.US HealthStream Inc 20230809 0 22.71 22.72 22.29 22.36 71300 22.36 down up incorrect
HSTO.US Histogen Inc 20230809 0 0.74 0.75 0.69 0.71 8400 0.71 down down correct
HTBI.US HomeTrust Bancshares Inc 20230809 0 25.03 25.2 24.425 24.56 17039 24.455 down down correct
HTBK.US Heritage Commerce Corp 20230809 0 9.42 9.46 9.24 9.28 236200 9.28 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20230809 0 0.48 0.48 0.3701 0.375 21614 0.375 down down correct
HTHT.US Huazhu Group Limited 20230809 0 47 47.99 45.5 47.79 1349900 47.79 up up correct
HTIA.US Healthcare Trust Inc 20230809 0 17.307 17.98 17.307 17.98 2800 17.98 up up correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20230809 0 19.3 19.3 19.21 19.3 1300 19.3
HTLD.US Heartland Express Inc 20230809 0 15.3 15.5 15.3 15.36 224700 15.36 up up correct
HTLF.US Heartland Financial USA Inc 20230809 0 32.7 32.73 32.12 32.2 147600 31.9 down down correct
HTLFP.US Heartland Financial USA Inc 20230809 0 23.7 23.74 23.65 23.65 3700 23.65 down down correct
HTOO.US Fusion Fuel Green PLC 20230809 0 2.14 2.16 2.0501 2.1 78462 2.1 down up incorrect
HTOOW.US Fusion Fuel Green PLC 20230809 0 0.253 0.267 0.211 0.211 11300 0.211 down up incorrect
HUBG.US Hub Group Inc 20230809 0 86.91 87.8 84.86 87.46 180100 87.46 up down incorrect
HUDI.US Huadi International Group Co. Ltd 20230809 0 4.36 4.455 4.3 4.3 18100 4.3 down down correct
HUGE.US FSD Pharma Inc 20230809 0 1.37 1.49 1.36 1.46 551400 1.46 up down incorrect
HUIZ.US Huize Holding Limited 20230809 0 1.28 1.32 1.257 1.28 8800 1.28
HUMA.US Humacyte Inc 20230809 0 3.1 3.1 2.965 3.08 431700 3.08 down down correct
HUMAW.US Humacyte Inc 20230809 0 0.78 0.78 0.78 0.78 101 0.78
HURC.US Hurco Companies Inc 20230809 0 21.73 22.25 21.73 22.1 10400 22.1 up up correct
HURN.US Huron Consulting Group Inc 20230809 0 99.57 99.77 97.63 98.04 150200 98.04 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20230809 0 3.33 3.35 3.05 3.06 15584800 3.06 down down correct
HWBK.US Hawthorn Bancshares Inc 20230809 0 18.04 18.05 17.7 17.7 18063 17.7 down up incorrect
HWC.US Hancock Whitney Corporation 20230809 0 43.72 43.97 43.24 43.54 322700 43.54 down down correct
HWCPZ.US HWCPZ 20230809 0 23.71 23.75 23.4 23.4 2000 23.4 down down correct
HWEL.US Healthwell Acquisition Corp. I Class A Common Stock 20230809 0 10.27 10.27 10.26 10.26 3000 10.26 down down correct
HWELU.US Healthwell Acquisition Corp. I Unit 20230809 0 10.38 10.38 10.38 10.38 0 10.38
HWKN.US Hawkins Inc 20230809 0 50.64 51.35 50.11 50.29 41348 50.1501 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20230809 0 1.24 1.24 1 1.05 345400 1.05 down up incorrect
HYMC.US Hycroft Mining Holding Corporation 20230809 0 0.41 0.41 0.391 0.396 1248700 0.396 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20230809 0 0.032 0.032 0.03 0.03 3800 0.03 down down correct
HYMCW.US Hycroft Mining Holding Corporation 20230809 0 0.0326 0.0359 0.0323 0.035 27602 0.035 up up correct
HYZN.US Decarbonization Plus Acquisition Corp 20230809 0 1.23 1.28 1.11 1.25 1914500 1.25 up up correct
HYZNW.US HYZON Motors Inc 20230809 0 0.115 0.1574 0.1 0.1462 9961 0.1462 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20230809 0 103.61 104.7 103.61 104.65 1400300 104.65 up up correct
IART.US Integra LifeSciences Holdings Corporation 20230809 0 44.75 45.01 44.15 44.26 375800 44.26 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20230809 0 14.94 15.125 14.5 14.62 810100 14.62 down down correct
IBCP.US Independent Bank Corporation 20230809 0 20.88 20.88 20.52 20.61 139800 20.61 down down correct
IBEX.US IBEX Limited 20230809 0 19.99 20.22 19.51 19.61 60200 19.61 down down correct
IBKR.US Interactive Brokers Group Inc 20230809 0 89.14 90.47 88.4 89.9 769000 89.9 up up correct
IBOC.US International Bancshares Corporation 20230809 0 47.27 47.32 46.79 46.97 130900 46.34 down down correct
IBRX.US ImmunityBio Inc 20230809 0 1.85 1.85 1.66 1.67 2942000 1.67 down down correct
IBTX.US Independent Bank Group Inc 20230809 0 43.8 44.38 43.31 43.97 220800 43.97 up up correct
ICAD.US iCAD Inc 20230809 0 2.68 2.78 2.5 2.55 255400 2.55 down up incorrect
ICCC.US ImmuCell Corporation 20230809 0 5.27 5.31 5.01 5.02 8200 5.02 down down correct
ICCH.US ICC Holdings Inc 20230809 0 16.5 16.5 16.5 16.5 100 16.5
ICCM.US Icecure Medical 20230809 0 0.961 0.98 0.915 0.924 172400 0.924 down down correct
ICFI.US ICF International Inc 20230809 0 129.5 131.05 128.75 130.14 121700 130.14 up up correct
ICHR.US Ichor Holdings Ltd 20230809 0 35.12 35.89 33.08 34.75 322700 34.75 down up incorrect
ICLK.US iClick Interactive Asia Group Limited 20230809 0 1.98 2.27 1.98 2.24 193100 2.24 up down incorrect
ICLR.US ICON Public Limited Company 20230809 0 255.24 256.57 252.56 253.62 506600 253.62 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20230809 0 3.93 4 3.86 3.94 12700 3.94 up up correct
ICNC.US UN 20230809 0 10.82 10.82 10.82 10.82 0 10.82
ICPT.US Intercept Pharmaceuticals Inc 20230809 0 10.64 10.76 10.05 10.13 608100 10.13 down down correct
ICUI.US ICU Medical Inc 20230809 0 143.21 147.7 141.38 142.22 429700 142.22 down down correct
ICVX.US Icosavax Inc. Common Stock 20230809 0 8.15 8.66 7.84 8.35 141700 8.35 up up correct
IDBA.US IDEX Biometrics ASA 20230809 0 4.67 4.88 4.334 4.88 4888 4.88 up up correct
IDCC.US InterDigital Inc 20230809 0 85 85.01 84.25 84.79 195700 84.79 down down correct
IDEX.US Ideanomics Inc 20230809 0 0.0653 0.068 0.05 0.0559 1172825 6.9875 down down correct
IDN.US Intellicheck Inc 20230809 0 2.65 2.7384 2.5488 2.67 48508 2.67 up down incorrect
IDXX.US IDEXX Laboratories Inc 20230809 0 509.46 521.62 507.96 518.75 585400 518.75 up up correct
IDYA.US IDEAYA Biosciences Inc 20230809 0 21.76 25.85 21.76 24.81 1387800 24.81 up up correct
IEP.US Icahn Enterprises L.P 20230809 0 23.41 24.15 23.31 23.75 1118775 22.7241 up down incorrect
IESC.US IES Holdings Inc 20230809 0 66.59 70.51 66.51 69.52 70500 69.52 up down incorrect
IFBD.US Infobird Co. Ltd 20230809 0 0.68 0.69 0.64 0.656 143900 0.656 down down correct
IFMK.US iFresh Inc 20230809 0 0.001 0.001 0.001 0.001 40 0.001
IFRX.US InflaRx N.V 20230809 0 3.56 3.66 3.56 3.65 73800 3.65 up up correct
IGIC.US International General Insurance Holdings Ltd 20230809 0 9.95 10.1375 9.75 9.79 102240 9.79 down down correct
IGICW.US International General Insurance Holdings Ltd 20230809 0 0.9402 0.9402 0.935 0.9351 6996 0.9351 down down correct
IGMS.US IGM Biosciences Inc 20230809 0 8.09 8.19 7.65 7.86 272600 7.86 down down correct
IHRT.US iHeartMedia Inc 20230809 0 3.66 3.66 3.425 3.57 1135700 3.57 down down correct
III.US Information Services Group Inc 20230809 0 5.22 5.26 5.13 5.25 76137 5.25 up up correct
IIIV.US i3 Verticals Inc 20230809 0 23.23 23.99 21.68 22.76 360400 22.76 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20230809 0 1.36 1.45 1.33 1.392 50600 1.392 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20230809 0 0.18 0.2 0.18 0.2 5500 0.2 up down incorrect
IKNA.US Ikena Oncology Inc 20230809 0 4.4 4.76 4.18 4.2 321900 4.2 down down correct
IKT.US Inhibikase Therapeutics Inc 20230809 0 2.4 2.44 2.4 2.43 2700 2.43 up up correct
ILMN.US Illumina Inc 20230809 0 186.55 189.61 184.18 184.49 1569000 184.49 down down correct
ILPT.US Industrial Logistics Properties Trust 20230809 0 3.83 3.85 3.75 3.79 496400 3.79 down down correct
IMAB.US I 20230809 0 2.51 2.56 2.44 2.56 241600 2.56 up up correct
IMAC.US IMAC Holdings Inc 20230809 0 0.1082 0.1168 0.1025 0.1147 516857 0.1147 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20230809 0 11.01 11.02 10.97 11 14800 11 down down correct
IMAQU.US International Media Acquisition Corp. Unit 20230809 0 11.05 11.05 11.05 11.05 0 11.05
IMAQW.US International Media Acquisition Corp. Warrants 20230809 0 0.02 0.0209 0.0161 0.0209 17005 0.0209 up up correct
IMBI.US iMedia Brands Inc 20230809 0 0.0238 0.035 0.0207 0.0247 391377 0.0247 up up correct
IMCC.US IM Cannabis Corp 20230809 0 1.03 1.03 0.87 1.005 60700 1.005 down down correct
IMCR.US Immunocore Holdings plc 20230809 0 63.34 64.59 62.84 64.01 208000 64.01 up up correct
IMGN.US ImmunoGen Inc 20230809 0 14.11 14.47 13.96 14.38 4532700 14.38 up up correct
IMKTA.US Ingles Markets Incorporated 20230809 0 82.74 83.39 82.39 82.69 67300 82.69 down down correct
IMMP.US Immutep Limited 20230809 0 2.05 2.05 2 2 156600 2 down up incorrect
IMMR.US Immersion Corporation 20230809 0 7.02 7.02 6.75 6.81 272700 6.81 down down correct
IMNM.US Immunome Inc 20230809 0 7.01 7.38 7.01 7.04 53200 7.04 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20230809 0 23.19 23.29 22.76 22.96 61800 22.96 down down correct
IMPL.US Impel NeuroPharma Inc 20230809 0 1.21 1.38 1.21 1.38 48700 1.38 up up correct
IMRN.US Immuron Limited 20230809 0 1.99 2.08 1.89 2.07 12800 2.07 up up correct
IMRX.US Immuneering Corporation 20230809 0 10.08 10.47 9.92 10 51400 10 down down correct
IMTE.US Integrated Media Technology Limited 20230809 0 0.29 0.314 0.28 0.294 52500 0.294 up up correct
IMTX.US Immatics N.V 20230809 0 11.81 12.15 11.66 11.99 149400 11.99 up up correct
IMTXW.US immatics biotechnologies GmbH 20230809 0 3.34 3.44 3.34 3.44 6430 3.44 up up correct
IMUX.US Immunic Inc 20230809 0 1.99 2 1.8 1.82 610600 1.82 down down correct
IMVT.US Immunovant Inc 20230809 0 20.79 21.94 20.1 20.92 1566300 20.92 up up correct
IMXI.US International Money Express Inc 20230809 0 18.44 18.63 17.645 17.72 531500 17.72 down down correct
INAB.US IN8bio Inc. Common Stock 20230809 0 1.16 1.22 1.16 1.2 72100 1.2 up up correct
INBK.US First Internet Bancorp 20230809 0 22.81 23.04 22.22 23.04 27500 23.04 up up correct
INBKZ.US INBKZ 20230809 0 22.2 22.2 22 22 1200 21.625 down down correct
INBX.US Inhibrx Inc 20230809 0 17 17.11 15.44 15.75 381500 15.75 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20230809 0 1.63 1.67 1.56 1.58 42700 1.58 down down correct
INCY.US Incyte Corporation 20230809 0 64.58 65.93 64.54 65.42 1372900 65.42 up up correct
INDB.US Independent Bank Corp 20230809 0 58 58.44 56.93 57.4 229500 57.4 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20230809 0 8.22 8.23 8.02 8.15 1609900 8.15 down up incorrect
INDIW.US indie Semiconductor Inc. Warrant 20230809 0 1.91 1.95 1.85 1.95 50604 1.95 up up correct
INDP.US Indaptus Therapeutics Inc 20230809 0 1.75 1.87 1.7 1.8 15000 1.8 up up correct
INFI.US Infinity Pharmaceuticals Inc 20230809 0 0.12 0.12 0.09 0.11 10259900 0.11 down down correct
INFN.US Infinera Corporation 20230809 0 3.73 3.77 3.62 3.69 3822900 3.69 down down correct
INGN.US Inogen Inc 20230809 0 6.52 6.623 6.06 6.22 558100 6.22 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20230809 0 1.85 1.89 1.8 1.8 35800 1.8 down down correct
INM.US InMed Pharmaceuticals Inc 20230809 0 0.98 0.98 0.922 0.922 13800 0.922 down down correct
INMB.US INmune Bio Inc 20230809 0 7.91 8.52 7.81 8.52 50500 8.52 up up correct
INMD.US InMode Ltd 20230809 0 43.01 43.18 42.041 42.2 890200 42.2 down down correct
INN.US PF 20230809 0 18.3 19.4166 18.3 19.4166 40537 19.0339 up down incorrect
INNV.US InnovAge Holding Corp 20230809 0 7.16 7.27 6.34 6.41 29200 6.41 down down correct
INO.US Inovio Pharmaceuticals Inc 20230809 0 0.43 0.44 0.4 0.4 2497100 0.4 down down correct
INOD.US Innodata Inc 20230809 0 11.08 11.1 10.12 10.43 503200 10.43 down down correct
INPX.US Inpixon 20230809 0 0.16 0.164 0.153 0.157 3365200 0.157 down down correct
INSE.US Inspired Entertainment Inc 20230809 0 12.56 12.818 11.79 12.55 296200 12.55 down up incorrect
INSG.US Inseego Corp 20230809 0 0.72 0.73 0.65 0.66 884600 0.66 down down correct
INSM.US Insmed Incorporated 20230809 0 22.03 22.27 21.38 21.52 2258100 21.52 down down correct
INTA.US Intapp Inc. Common Stock 20230809 0 34.51 34.57 33.33 33.51 471500 33.51 down down correct
INTC.US Intel Corporation 20230809 0 35 35.1 34.23 34.28 28720200 34.28 down up incorrect
INTEU.US Integral Acquisition Corporation 1 Unit 20230809 0 10.55 10.55 10.55 10.55 0 10.55
INTG.US The InterGroup Corporation 20230809 0 35.16 35.16 35.16 35.16 2 35.16
INTU.US Intuit Inc 20230809 0 501.28 503.15 494.09 496.7 1081600 496.7 down up incorrect
INTZ.US Intrusion Inc 20230809 0 1.04 1.06 1.03 1.04 115600 1.04
INVA.US Innoviva Inc 20230809 0 13.65 13.66 13.51 13.66 598011 13.66 up up correct
INVE.US Identiv Inc 20230809 0 8.75 8.75 8.48 8.55 80700 8.55 down down correct
INVO.US INVO Bioscience Inc 20230809 0 1.97 2.3 1.84 1.86 885001 1.86 down down correct
INVZ.US Innoviz Technologies Ltd 20230809 0 3.39 3.39 3.11 3.14 3577300 3.14 down down correct
INVZW.US Innoviz Technologies Ltd 20230809 0 0.9144 0.9144 0.9 0.9 12666 0.9 down down correct
INZY.US Inozyme Pharma Inc 20230809 0 5.05 5.3 4.87 4.9 903600 4.9 down down correct
IOACU.US Innovative International Acquisition Corp. Unit 20230809 0 11.14 11.14 11.14 11.14 0 11.14
IOBT.US IO Biotech Inc. Common Stock 20230809 0 1.83 1.83 1.75 1.8 66700 1.8 down down correct
IONM.US Assure Holdings Corp. Common Stock 20230809 0 0.8 0.8 0.7 0.745 34400 0.745 down down correct
IONS.US Ionis Pharmaceuticals Inc 20230809 0 41.15 41.23 39.38 39.99 1071000 39.99 down up incorrect
IOSP.US Innospec Inc 20230809 0 106.59 108.25 104.5 107.25 122800 107.25 up down incorrect
IOVA.US Iovance Biotherapeutics Inc 20230809 0 7.09 7.93 7.06 7.6 7496400 7.6 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20230809 0 2.15 2.45 2.106 2.37 102700 2.37 up up correct
IPAR.US Inter Parfums Inc 20230809 0 145 145.01 131.91 134.96 201300 134.96 down down correct
IPDN.US Professional Diversity Network Inc 20230809 0 2.92 2.92 2.735 2.77 13751 2.77 down down correct
IPGP.US IPG Photonics Corporation 20230809 0 109.88 109.88 107.27 107.4 191100 107.4 down down correct
IPHA.US Innate Pharma S.A 20230809 0 2.94 2.95 2.8 2.88 6500 2.88 down down correct
IPSC.US Century Therapeutics Inc. 20230809 0 2.87 2.89 2.82 2.85 60000 2.85 down down correct
IPW.US iPower Inc. 20230809 0 0.794 0.83 0.744 0.75 14000 0.75 down down correct
IPWR.US Ideal Power Inc 20230809 0 11.96 11.96 10.79 11.22 35400 11.22 down down correct
IQ.US iQIYI Inc 20230809 0 6.07 6.145 5.88 5.96 5293000 5.96 down down correct
IRBT.US iRobot Corporation 20230809 0 39.28 40.17 38.48 38.88 392400 38.88 down down correct
IRDM.US Iridium Communications Inc 20230809 0 49.51 49.92 48.91 49.9 583700 49.9 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20230809 0 5.95 5.95 5.47 5.5 1036600 5.5 down down correct
IRIX.US IRIDEX Corporation 20230809 0 1.95 2.01 1.91 2.01 9400 2.01 up up correct
IRMD.US IRadimed Corporation 20230809 0 48.38 48.38 47.35 47.64 12800 47.64 down down correct
IROQ.US IF Bancorp Inc 20230809 0 15.73 15.73 15.52 15.52 400 15.52 down down correct
IRTC.US iRhythm Technologies Inc 20230809 0 111.29 114 110.75 113.02 363600 113.02 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20230809 0 10.31 10.35 9.56 9.61 4636800 9.61 down up incorrect
ISIG.US Insignia Systems Inc 20230809 0 7.7866 8 7.65 7.83 7539 7.83 up down incorrect
ISPC.US iSpecimen Inc. Common Stock 20230809 0 1.3 1.331 1.268 1.3 21400 1.3
ISRG.US Intuitive Surgical Inc 20230809 0 302.87 307.4 302.47 304.1 1219000 304.1 up down incorrect
ISSC.US Innovative Solutions and Support Inc 20230809 0 8.2 8.32 8.03 8.08 16400 8.08 down up incorrect
ISTR.US Investar Holding Corporation 20230809 0 14.261 14.48 14.01 14.47 17800 14.47 up up correct
ISUN.US iSun Inc 20230809 0 0.409 0.419 0.3818 0.3875 587378 0.3875 down down correct
ITCI.US Intra 20230809 0 57.93 58.48 57.04 58.07 459000 58.07 up up correct
ITI.US Iteris Inc 20230809 0 4.3 4.74 4.3 4.53 341800 4.53 up up correct
ITIC.US Investors Title Company 20230809 0 156.8 156.8 156 156.34 2249 156.34 down up incorrect
ITOS.US iTeos Therapeutics Inc 20230809 0 12.17 12.19 11.75 12.13 256700 12.13 down down correct
ITRI.US Itron Inc 20230809 0 68.73 69.33 67.77 69 502200 69 up up correct
ITRM.US Iterum Therapeutics plc 20230809 0 0.99 1.02 0.984 1.02 22900 1.02 up up correct
ITRN.US Ituran Location and Control Ltd 20230809 0 27.82 27.82 27.2 27.48 39697 27.48 down up incorrect
IVA.US Inventiva S.A 20230809 0 3.9 3.92 3.78 3.78 4400 3.78 down down correct
IVAC.US Intevac Inc 20230809 0 3.71 3.76 3.6 3.61 74800 3.61 down down correct
IXAQU.US IX Acquisition Corp. Unit 20230809 0 10.75 10.75 10.7 10.7 600 10.7 down down correct
IZEA.US IZEA Worldwide Inc 20230809 0 2.25 2.34 2.22 2.34 24400 2.34 up up correct
JACK.US Jack in the Box Inc 20230809 0 94.64 96.82 86.71 87.3 1011600 87.3 down down correct
JAGX.US Jaguar Health Inc 20230809 0 0.605 0.61 0.541 0.542 491200 0.542 down up incorrect
JAKK.US JAKKS Pacific Inc 20230809 0 19.72 19.92 19.09 19.88 86400 19.88 up up correct
JAMF.US Jamf Holding Corp 20230809 0 18.09 18.5 16.6 16.735 1168900 16.735 down down correct
JAN.US JanOne Inc 20230809 0 0.85 0.87 0.81 0.83 19900 0.83 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20230809 0 11.96 12.85 11.96 12.68 89000 12.68 up up correct
JAQC.US Jupiter Acquisition Corporation Common stock 20230809 0 10.23 10.23 10.23 10.23 0 10.23
JAQCU.US Jupiter Acquisition Corp 20230809 0 10.31 10.31 10.31 10.31 600 10.31
JAZZ.US Jazz Pharmaceuticals plc 20230809 0 132.57 133.9 129.8 133 747600 133 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20230809 0 205.07 205.07 202.91 203.43 629600 203.43 down down correct
JBLU.US JetBlue Airways Corporation 20230809 0 6.56 6.64 6.4 6.48 15042600 6.48 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20230809 0 104.38 106.84 104.38 105.59 83875 104.7736 up up correct
JCTCF.US Jewett 20230809 0 5.07 5.35 5.07 5.35 2400 5.35 up up correct
JD.US JD.com Inc 20230809 0 38.33 38.38 37.36 37.67 7628500 37.67 down down correct
JFIN.US Jiayin Group Inc 20230809 0 6.22 6.245 5.89 5.89 88200 5.89 down down correct
JFU.US 9F Inc 20230809 0 3.8 4.15 3.63 4.01 15300 4.01 up up correct
JG.US Aurora Mobile Limited 20230809 0 0.24 0.24 0.23 0.23 62100 0.23 down up incorrect
JJSF.US J & J Snack Foods Corp 20230809 0 171.57 171.57 169.44 170.1 69200 170.1 down down correct
JKHY.US Jack Henry & Associates Inc 20230809 0 171.31 172.86 170.42 171.9 307357 171.9 up down incorrect
JOAN.US JOANN Inc 20230809 0 1.44 1.64 1.44 1.49 704200 1.49 up up correct
JOUT.US Johnson Outdoors Inc 20230809 0 58.48 59.19 58.14 58.69 24000 58.69 up up correct
JPM.US PM 20230809 0 19.21 19.29 19.17 19.2 125805 19.2 down down correct
JRSH.US Jerash Holdings (US) Inc 20230809 0 3.6995 3.6995 3.58 3.59 13484 3.5373 down down correct
JRVR.US James River Group Holdings Ltd 20230809 0 16.09 16.09 15.46 15.62 312700 15.62 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20230809 0 19 19.05 18.91 18.96 5600 18.96 down down correct
JSPR.US Jasper Therapeutics Inc 20230809 0 1.45 1.49 1.39 1.39 116800 1.39 down down correct
JUPW.US Jupiter Wellness Inc 20230809 0 0.829 0.92 0.82 0.88 1264300 0.88 up up correct
JUPWW.US Jupiter Wellness Inc 20230809 0 0.165 0.165 0.1014 0.1426 15699 0.1426 down down correct
JVA.US Coffee Holding Co. Inc 20230809 0 1.4 1.42 1.38 1.4 5100 1.4
JWEL.US Jowell Global Ltd 20230809 0 0.196 0.21 0.196 0.202 61900 0.202 up up correct
JYNT.US The Joint Corp 20230809 0 13.27 13.27 12.5 12.69 267100 12.69 down down correct
JZXN.US Jiuzi Holdings Inc 20230809 0 1.32 1.39 1.26 1.29 101700 1.29 down down correct
KALA.US Kala Pharmaceuticals Inc 20230809 0 13.24 13.38 13.11 13.15 31300 13.15 down up incorrect
KALU.US Kaiser Aluminum Corporation 20230809 0 77.18 78.17 75.46 76.08 56900 76.08 down down correct
KALV.US KalVista Pharmaceuticals Inc 20230809 0 10.87 11 10.59 10.73 183500 10.73 down up incorrect
KARO.US Karooooo Ltd 20230809 0 23.23 23.77 22.9414 23.49 4990 23.49 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20230809 0 0.522 0.539 0.473 0.473 257000 0.473 down down correct
KBNT.US Kubient Inc 20230809 0 0.483 0.732 0.47 0.68 4887400 0.68 up up correct
KC.US Kingsoft Cloud Holdings Limited 20230809 0 6.296 6.34 5.85 6.01 1509100 6.01 down down correct
KDNY.US Chinook Therapeutics Inc 20230809 0 40.3 40.33 40.27 40.3 7098350 40.3
KDP.US Keurig Dr Pepper Inc 20230809 0 33.41 33.91 33.3 33.62 7467700 33.62 up up correct
KE.US Kimball Electronics Inc 20230809 0 28.77 28.77 27.9 27.94 62100 27.94 down down correct
KELYA.US Kelly Services Inc 20230809 0 18.28 18.32 18.03 18.28 109045 18.2037
KEQU.US Kewaunee Scientific Corporation 20230809 0 15.12 15.12 15.12 15.12 100 15.12
KERN.US Akerna Corp 20230809 0 0.47 0.49 0.46 0.48 48400 0.48 up up correct
KERNW.US Akerna Corp 20230809 0 0.0326 0.0326 0.0326 0.0326 6 0.0326
KFFB.US Kentucky First Federal Bancorp 20230809 0 6.05 6.05 6.04 6.05 1100 6.05
KFRC.US Kforce Inc 20230809 0 59.01 59.95 58.72 59.59 129300 59.59 up up correct
KHC.US The Kraft Heinz Company 20230809 0 34.47 34.845 34.431 34.52 6146100 34.52 up up correct
KIDS.US OrthoPediatrics Corp 20230809 0 40.5 40.5 39.72 40 146600 40 down down correct
KINS.US Kingstone Companies Inc 20230809 0 1.09 1.19 1.09 1.12 29525 1.12 up up correct
KIRK.US Kirkland's Inc 20230809 0 3.24 3.24 3.01 3.07 71300 3.07 down up incorrect
KLAC.US KLA Corporation 20230809 0 500.7 501.87 494.13 494.46 825770 493.118 down down correct
KLDO.US Kaleido Biosciences Inc 20230809 0 0.0001 0.0001 0.0001 0.0001 910 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20230809 0 55.15 56.95 54.21 54.41 776255 54.41 down up incorrect
KLTR.US Kaltura Inc. Common Stock 20230809 0 2.08 2.09 2.045 2.05 304000 2.05 down down correct
KLXE.US KLX Energy Services Holdings Inc 20230809 0 11.73 12.2 11.56 11.88 247600 11.88 up up correct
KMDA.US Kamada Ltd 20230809 0 5.15 5.16 5.1 5.12 9800 5.12 down up incorrect
KNDI.US Kandi Technologies Group Inc 20230809 0 3.67 3.67 3.56 3.62 126300 3.62 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20230809 0 17.79 18 17.33 17.48 673900 17.48 down down correct
KNSL.US Kinsale Capital Group Inc 20230809 0 367.05 370.18 363.11 368.84 93226 368.84 up up correct
KNTE.US Kinnate Biopharma Inc 20230809 0 2.65 2.798 2.57 2.66 143000 2.66 up up correct
KOD.US Kodiak Sciences Inc 20230809 0 2.92 3.04 2.87 2.93 670000 2.93 up up correct
KOPN.US Kopin Corporation 20230809 0 1.9 1.95 1.76 1.77 1357400 1.77 down down correct
KORE.US WT 20230809 0 0.12 0.12 0.12 0.12 645 0.12
KOSS.US Koss Corporation 20230809 0 4.06 4.19 3.92 3.97 52625 3.97 down down correct
KPLT.US Katapult Holdings Inc 20230809 0 18.9 20.3 17.81 19.76 35993 19.76 up down incorrect
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20230809 0 0.0229 0.0365 0.0211 0.0349 26600 0.0349 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20230809 0 0.55 0.572 0.55 0.556 49900 0.556 up up correct
KPTI.US Karyopharm Therapeutics Inc 20230809 0 1.63 1.685 1.61 1.62 831700 1.62 down down correct
KRBP.US Kiromic BioPharma Inc 20230809 0 2.272 2.36 2.23 2.325 23300 2.325 up up correct
KRKR.US 36Kr Holdings Inc 20230809 0 0.876 0.883 0.876 0.88 3000 0.88 up up correct
KRMD.US Repro Med Systems Inc 20230809 0 2.41 2.43 2.335 2.37 92100 2.37 down up incorrect
KRNL.US Kernel Group Holdings Inc 20230809 0 10.53 10.53 10.53 10.53 9 10.53
KRNLU.US Kernel Group Holdings Inc 20230809 0 10.6 10.6 10.6 10.6 1 10.6
KRNLW.US Kernel Group Holdings Inc 20230809 0 0.12 0.1201 0.12 0.12 79010 0.12
KRNT.US Kornit Digital Ltd 20230809 0 24.6 25.15 21 22.23 1948700 22.23 down down correct
KRNY.US Kearny Financial Corp 20230809 0 8.39 8.42 8.22 8.32 243500 8.32 down down correct
KRON.US Kronos Bio Inc 20230809 0 1.66 1.69 1.56 1.6 136522 1.6 down down correct
KROS.US Keros Therapeutics Inc 20230809 0 36.91 37.19 35.58 36.36 155400 36.36 down down correct
KRT.US Karat Packaging Inc 20230809 0 20.35 20.57 20.038 20.37 43600 19.9587 up up correct
KRTX.US Karuna Therapeutics Inc 20230809 0 177.51 181.78 177.135 180.33 206100 180.33 up up correct
KRUS.US Kura Sushi USA Inc 20230809 0 95.32 95.59 92.18 92.73 59800 92.73 down down correct
KRYS.US Krystal Biotech Inc 20230809 0 115.75 119.79 115.21 118.52 396400 118.52 up up correct
KSPN.US Kaspien Holdings Inc 20230809 0 0.1794 0.1794 0.1312 0.1314 17478 0.1314 down down correct
KTCC.US Key Tronic Corporation 20230809 0 6.12 6.12 5.85 5.87 3700 5.87 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20230809 0 17.26 17.31 16.13 16.33 1063500 16.33 down down correct
KTRA.US Kintara Therapeutics Inc 20230809 0 4.05 4.22 4.001 4.1 8400 4.1 up down incorrect
KTTA.US Pasithea Therapeutics Corp. 20230809 0 0.611 0.629 0.59 0.625 141100 0.625 up up correct
KURA.US Kura Oncology Inc 20230809 0 10.4 10.77 10.38 10.76 398800 10.76 up up correct
KVHI.US KVH Industries Inc 20230809 0 8.01 8.07 5.85 5.97 462600 5.97 down down correct
KVSA.US Khosla Ventures Acquisition Co 20230809 0 10.6 10.6 10.532 10.6 1500 10.6
KXIN.US Kaixin Auto Holdings 20230809 0 0.24 0.25 0.235 0.246 410400 0.246 up up correct
KYMR.US Kymera Therapeutics Inc 20230809 0 19.9 20.27 19.28 19.82 294400 19.82 down down correct
KZIA.US Kazia Therapeutics Limited 20230809 0 0.93 1.05 0.93 0.99 15600 0.99 up up correct
KZR.US Kezar Life Sciences Inc 20230809 0 2.03 2.07 1.98 2.01 277000 2.01 down up incorrect
LABP.US Landos Biopharma Inc 20230809 0 4 4.421 4 4.1 13100 4.1 up down incorrect
LAKE.US Lakeland Industries Inc 20230809 0 14.85 14.85 14.61 14.76 5808 14.7295 down up incorrect
LAMR.US Lamar Advertising Company (REIT) 20230809 0 89.46 90.09 88.75 89.4 441100 89.4 down up incorrect
LANC.US Lancaster Colony Corporation 20230809 0 190.16 191.41 188.89 189.77 99433 189.77 down down correct
LAND.US Gladstone Land Corporation 20230809 0 16.74 16.74 16.4 16.52 151087 16.4701 down down correct
LANDM.US Gladstone Land Corporation 20230809 0 23.75 24.5 23.41 23.75 14100 23.6461
LANDO.US Gladstone Land Corporation 20230809 0 19.23 19.57 18.93 19.44 120800 19.3129 up up correct
LARAX.US LARAX 20230809 0 8.89 8.89 8.89 8.89 0 8.89
LARK.US Landmark Bancorp Inc 20230809 0 20.85 20.86 20.62 20.62 3929 20.4035 down down correct
LASR.US nLIGHT Inc 20230809 0 11.13 11.165 10.7 10.93 220800 10.93 down down correct
LAUR.US Laureate Education Inc 20230809 0 13.99 14.285 13.89 14.26 1413800 14.26 up down incorrect
LAZR.US Luminar Technologies Inc 20230809 0 6.95 7.11 6.12 6.28 10753100 6.28 down down correct
LAZY.US Lazydays Holdings Inc 20230809 0 12.73 12.89 12.679 12.83 32700 12.83 up down incorrect
LBAI.US Lakeland Bancorp Inc 20230809 0 14.73 14.8 14.59 14.61 271700 14.61 down up incorrect
LBC.US Luther Burbank Corporation 20230809 0 10.11 10.11 10 10.05 14600 10.05 down down correct
LBPH.US Longboard Pharmaceuticals Inc 20230809 0 6.9 7.11 6.35 6.49 85800 6.49 down down correct
LBRDA.US Liberty Broadband Corporation 20230809 0 91.43 92.515 91.41 91.6 67100 91.6 up up correct
LBRDK.US Liberty Broadband Corporation 20230809 0 91.31 92.335 91.04 91.51 359100 91.51 up up correct
LBRDP.US Liberty Broadband Corporation 20230809 0 22.08 22.36 21.95 22.18 8200 22.18 up up correct
LBTYA.US Liberty Global plc 20230809 0 18.55 18.7 18.31 18.32 1354300 18.32 down down correct
LBTYB.US Liberty Global plc 20230809 0 18.85 18.85 18.85 18.85 0 18.85
LBTYK.US Liberty Global plc 20230809 0 19.73 19.9 19.5 19.5 2020300 19.5 down down correct
LCA.US Landcadia Holdings IV Inc 20230809 0 10.23 10.23 10.22 10.22 28200 10.22 down down correct
LCAA.US L Catterton Asia Acquisition Corp 20230809 0 10.56 10.57 10.56 10.56 155200 10.56
LCAAU.US L Catterton Asia Acquisition Corp 20230809 0 10.64 10.64 10.64 10.64 0 10.64
LCAAW.US L Catterton Asia Acquisition Corp 20230809 0 0.4803 0.58 0.46 0.549 41001 0.549 up up correct
LCAHU.US Landcadia Holdings IV Inc 20230809 0 10.22 10.22 10.22 10.22 0 10.22
LCID.US Lucid Group Inc. Common Stock 20230809 0 6.98 7.295 6.78 7.08 52187300 7.08 up up correct
LCNB.US LCNB Corp 20230809 0 17.22 17.22 16.86 17.06 16048 17.06 down down correct
LCRDX.US LCRDX 20230809 0 8.89 8.89 8.89 8.89 0 8.89
LCRUX.US LCRUX 20230809 0 8.89 8.89 8.89 8.89 0 8.89
LCUT.US Lifetime Brands Inc 20230809 0 7.01 7.3 6.935 7.28 109864 7.28 up up correct
LE.US Lands' End Inc 20230809 0 10.19 10.19 9.6 9.7 82700 9.7 down up incorrect
LECO.US Lincoln Electric Holdings Inc 20230809 0 194.08 194.99 191.91 192.29 287200 192.29 down down correct
LEDS.US SemiLEDs Corporation 20230809 0 2.37 2.44 2.34 2.44 3800 2.44 up up correct
LEE.US Lee Enterprises Incorporated 20230809 0 12.28 12.36 11.8 12.21 27800 12.21 down down correct
LEGH.US Legacy Housing Corporation 20230809 0 22.47 22.47 21.86 22.3 63900 22.3 down down correct
LEGN.US Legend Biotech Corporation 20230809 0 68.14 70.37 67.76 69.93 596200 69.93 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20230809 0 47.91 47.91 47.91 47.91 0 47.91
LESL.US Leslie's Inc 20230809 0 6.9 6.94 6.7 6.83 2492000 6.83 down down correct
LEXX.US Lexaria Bioscience Corp 20230809 0 0.93 1.049 0.92 0.993 382300 0.993 up up correct
LFMD.US LifeMD Inc 20230809 0 3.86 3.86 3.45 3.66 336600 3.66 down up incorrect
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20230809 0 18.95 19.39 18.95 19.35 4500 19.35 up down incorrect
LFST.US LifeStance Health Group Inc. Common Stock 20230809 0 8.7 9.03 8 8.06 1825300 8.06 down down correct
LFUS.US Littelfuse Inc 20230809 0 256.57 263.225 254.32 261.27 69635 260.6181 up up correct
LFVN.US LifeVantage Corporation 20230809 0 4.96 5.045 4.86 5.02 8300 5.02 up up correct
LGHL.US Lion Group Holding Ltd 20230809 0 3.01 3.21 2.89 2.92 98500 2.92 down down correct
LGHLW.US Lion Financial Group Limited 20230809 0 0.0113 0.0113 0.0113 0.0113 11097 0.0113
LGIH.US LGI Homes Inc 20230809 0 136.18 137.21 133.78 135.94 99200 135.94 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20230809 0 67.13 70.84 65.96 70.72 170700 70.72 up up correct
LGO.US Largo Resources Ltd 20230809 0 4.15 4.17 4.08 4.1 104600 4.1 down down correct
LGSTU.US Semper Paratus Acquisition Corporation Unit 20230809 0 10.85 10.85 10.85 10.85 0 10.85
LGVCU.US LAMF Global Ventures Corp. I Unit 20230809 0 10.36 10.36 10.36 10.36 0 10.36
LGVN.US Longeveron Inc 20230809 0 3.36 3.41 3.2 3.24 17300 3.24 down up incorrect
LI.US Li Auto Inc 20230809 0 42.63 43.19 41.635 41.84 8946570 41.84 down down correct
LIAN.US LianBio American Depositary Shares 20230809 0 1.84 1.89 1.82 1.87 97600 1.87 up up correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20230809 0 10.9 10.9 10.9 10.9 0 10.9
LIDR.US Aeye Inc 20230809 0 0.435 0.439 0.38 0.39 3624800 0.39 down down correct
LIDRW.US AEye Inc 20230809 0 0.033 0.033 0.033 0.033 5000 0.033
LIFE.US aTyr Pharma Inc 20230809 0 1.96 1.97 1.93 1.96 121600 1.96
LILA.US Liberty Latin America Ltd 20230809 0 8.62 9.85 8.62 9.79 802100 9.79 up down incorrect
LILAK.US Liberty Latin America Ltd 20230809 0 8.4 9.735 8.4 9.67 2796500 9.67 up up correct
LILM.US Lilium NV 20230809 0 1.16 1.179 1.11 1.14 2832100 1.14 down down correct
LILMW.US Lilium Equity Warrants 20230809 0 0.174 0.18 0.174 0.18 500 0.18 up up correct
LINC.US Lincoln Educational Services Corporation 20230809 0 8.84 9 8.73 8.9 218100 8.9 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20230809 0 10.28 10.69 10.12 10.36 294300 10.36 up up correct
LINK.US Interlink Electronics Inc 20230809 0 9.395 9.395 9.2101 9.33 3787 9.33 down down correct
LIQT.US LiqTech International Inc 20230809 0 3.97 4.02 3.86 3.96 8800 3.96 down down correct
LITE.US Lumentum Holdings Inc 20230809 0 52.4 52.5 50.13 50.32 1379300 50.32 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20230809 0 2.05 2.05 1.96 1.99 18600 1.99 down down correct
LIVE.US Live Ventures Incorporated 20230809 0 26.5 27.79 26.3 27.79 5800 27.79 up up correct
LIVN.US LivaNova PLC 20230809 0 56 56.13 54.45 55.39 365500 55.39 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20230809 0 2.97 2.97 2.54 2.62 76800 2.62 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20230809 0 0.067 0.067 0.067 0.067 0 0.067
LIZI.US Lizhi Inc 20230809 0 0.84 0.84 0.76 0.775 331800 0.775 down down correct
LKCO.US Luokung Technology Corp 20230809 0 1.16 1.199 1.123 1.17 100900 1.17 up up correct
LKFN.US Lakeland Financial Corporation 20230809 0 55.62 55.92 54.72 55.64 89200 55.64 up up correct
LKQ.US LKQ Corporation 20230809 0 53.3 53.78 53.1 53.36 1324791 53.0827 up up correct
LMAT.US LeMaitre Vascular Inc 20230809 0 57.33 57.96 56.8887 57.07 88507 56.9298 down down correct
LMB.US Limbach Holdings Inc 20230809 0 28.03 28.2 26.85 27.64 228200 27.64 down up incorrect
LMDX.US LumiraDx Limited Common Shares 20230809 0 0.39 0.405 0.381 0.4 158900 0.4 up up correct
LMFA.US LM Funding America Inc 20230809 0 0.7 0.72 0.69 0.72 80200 0.72 up down incorrect
LMNL.US Liminal BioSciences Inc 20230809 0 8.37 8.38 8.37 8.38 3144 8.38 up up correct
LMNR.US Limoneira Company 20230809 0 15.62 15.76 15.38 15.68 73200 15.68 up up correct
LMPX.US LMP Automotive Holdings Inc 20230809 0 1.29 1.3 1.28 1.3 12000 1.3 up up correct
LNSR.US LENSAR Inc 20230809 0 3.26 3.91 3.26 3.72 71600 3.72 up up correct
LNT.US Alliant Energy Corporation 20230809 0 51.36 52.11 51.26 51.47 1547600 51.47 up up correct
LNTH.US Lantheus Holdings Inc 20230809 0 70.65 70.865 68.47 68.82 1062700 68.82 down down correct
LOAN.US Manhattan Bridge Capital Inc 20230809 0 4.84 4.85 4.78 4.82 12400 4.82 down down correct
LOB.US Live Oak Bancshares Inc 20230809 0 37.6 37.99 36.98 37.72 120253 37.72 up up correct
LOCO.US El Pollo Loco Holdings Inc 20230809 0 10.74 10.815 10.115 10.12 545200 10.12 down up incorrect
LOGI.US Logitech International S.A 20230809 0 67.63 67.94 67.37 67.53 217400 67.53 down down correct
LOOP.US Loop Industries Inc 20230809 0 3.25 3.25 3.115 3.18 16300 3.18 down down correct
LOPE.US Grand Canyon Education Inc 20230809 0 110.18 110.18 107.99 109.63 188000 109.63 down down correct
LOVE.US The Lovesac Company 20230809 0 26.75 26.805 25.305 25.72 196300 25.72 down down correct
LPCN.US Lipocine Inc 20230809 0 5.04 5.18 4.96 5.09 42800 5.09 up up correct
LPLA.US LPL Financial Holdings Inc 20230809 0 230.95 231.35 224.34 224.93 679000 224.63 down down correct
LPRO.US Open Lending Corporation 20230809 0 6.9 8.29 6.6 7.96 2679100 7.96 up up correct
LPSN.US LivePerson Inc 20230809 0 4.94 5.51 4.41 4.75 11783500 4.75 down down correct
LPTH.US LightPath Technologies Inc 20230809 0 1.7 1.72 1.61 1.65 39700 1.65 down down correct
LPTX.US Leap Therapeutics Inc 20230809 0 2.21 2.25 2.2 2.23 78600 2.23 up up correct
LQDA.US Liquidia Corporation 20230809 0 7.6 7.83 7.52 7.65 340200 7.65 up up correct
LQDT.US Liquidity Services Inc 20230809 0 18.26 18.59 18.13 18.57 104200 18.57 up up correct
LRCX.US Lam Research Corporation 20230809 0 696.77 699.95 685.69 686.05 814023 686.05 down down correct
LRFC.US Logan Ridge Finance Corp 20230809 0 21.14 21.19 20.65 21.045 1700 20.7919 down down correct
LRMR.US Larimar Therapeutics Inc 20230809 0 3.95 4.08 3.95 4 125700 4 up up correct
LSBK.US Lake Shore Bancorp Inc 20230809 0 10.45 10.45 10.45 10.45 10 10.45
LSCC.US Lattice Semiconductor Corporation 20230809 0 91.13 91.32 89 90.31 1397000 90.31 down down correct
LSEA.US Landsea Homes Corporation 20230809 0 11.7 11.88 11.59 11.73 172100 11.73 up up correct
LSEAW.US Landsea Homes Corporation 20230809 0 0.34 0.35 0.33 0.3301 47695 0.3301 down down correct
LSTR.US Landstar System Inc 20230809 0 197.48 197.94 196.29 196.77 138900 196.77 down down correct
LSXMA.US The Liberty SiriusXM Group 20230809 0 22.7 23.26 22.51 23.12 872900 23.12 up down incorrect
LSXMB.US The Liberty SiriusXM Group 20230809 0 26.67 26.67 26.67 26.67 0 26.67
LSXMK.US The Liberty SiriusXM Group 20230809 0 22.61 23.22 22.42 23.04 1684500 23.04 up up correct
LTAFX.US Altst Strgs Fd A 20230809 0 4.85 4.85 4.85 4.85 0 4.85
LTBR.US Lightbridge Corporation 20230809 0 6.14 6.15 5.85 5.9 49900 5.9 down up incorrect
LTCFX.US Alternative Strategies Fund Class C 20230809 0 4.59 4.59 4.59 4.59 0 4.59
LTCH.US Latch Inc 20230809 0 0.746 0.83 0.72 0.824 4897900 0.824 up up correct
LTCHW.US Latch Inc 20230809 0 0.059 0.071 0.035 0.05 67300 0.05 down down correct
LTIFX.US LTIFX 20230809 0 4.9 4.9 4.9 4.9 0 4.9
LTRN.US Lantern Pharma Inc 20230809 0 4.66 4.71 4.571 4.67 27400 4.67 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20230809 0 0.671 0.69 0.64 0.661 211100 0.661 down up incorrect
LTRPB.US Liberty TripAdvisor Holdings Inc 20230809 0 38.9 38.9 38 38 400 38 down down correct
LTRX.US Lantronix Inc 20230809 0 4.42 4.42 4.17 4.23 63600 4.23 down down correct
LTRYW.US Lottery Com 20230809 0 0.017 0.02 0.017 0.017 19812 0.017
LUCD.US Lucid Diagnostics Inc. Common Stock 20230809 0 1.45 1.5 1.415 1.47 14900 1.47 up up correct
LULU.US Lululemon Athletica Inc 20230809 0 382 386 376.63 382.33 748100 382.33 up down incorrect
LUMO.US Lumos Pharma Inc 20230809 0 3.19 3.19 2.99 3 26800 3 down down correct
LUNA.US Luna Innovations Incorporated 20230809 0 8.91 8.93 8.65 8.84 106400 8.84 down down correct
LUNG.US Pulmonx Corporation 20230809 0 12.06 12.06 11.18 11.24 213300 11.24 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20230809 0 2.32 2.38 2.27 2.28 28600 2.28 down up incorrect
LVO.US LiveOne Inc 20230809 0 1.65 1.66 1.52 1.53 242300 1.53 down down correct
LVOX.US LiveVox Holding Inc 20230809 0 3.07 3.245 3.02 3.17 68300 3.17 up up correct
LVOXU.US LiveVox Holdings Inc Unit 20230809 0 2.73 2.73 2.73 2.73 0 2.73
LVOXW.US LiveVox Holding Inc 20230809 0 0.3 0.32 0.3 0.32 2227 0.32 up up correct
LVTX.US Lava Therapeutics B.V 20230809 0 1.75 1.813 1.7 1.8 42900 1.8 up up correct
LWAY.US Lifeway Foods Inc 20230809 0 6.87 6.99 6.59 6.74 6200 6.74 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20230809 0 6.61 6.61 6.34 6.45 628000 6.45 down down correct
LX.US LexinFintech Holdings Ltd 20230809 0 2.64 2.645 2.56 2.6 211400 2.6 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20230809 0 0.51 0.518 0.48 0.514 64900 0.514 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20230809 0 1.83 1.84 1.69 1.73 2090700 1.73 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20230809 0 2.4 2.45 2.32 2.39 765600 2.39 down up incorrect
LYFT.US Lyft Inc 20230809 0 10.965 11.52 10.38 10.4 43166600 10.4 down down correct
LYRA.US Lyra Therapeutics Inc 20230809 0 3.25 3.355 3.13 3.29 44100 3.29 up up correct
LYTS.US LSI Industries Inc 20230809 0 12.24 12.67 12.2 12.52 178960 12.4792 up up correct
LZ.US LegalZoom.com Inc 20230809 0 13.96 14.4 11.4 12.21 6065800 12.21 down down correct
MACA.US Moringa Acquisition Corp 20230809 0 10.68 10.69 10.65 10.69 31700 10.69 up up correct
MACAU.US Moringa Acquisition Corp 20230809 0 10.6 10.6 10.6 10.6 0 10.6
MACAW.US Moringa Acquisition Corp 20230809 0 0.0426 0.0426 0.0426 0.0426 10 0.0426
MACK.US Merrimack Pharmaceuticals Inc 20230809 0 12.21 12.33 12.2 12.23 49673 12.23 up up correct
MANH.US Manhattan Associates Inc 20230809 0 185.78 186.49 183.07 185.02 259100 185.02 down up incorrect
MAPS.US WM Technology Inc 20230809 0 1.21 1.24 1.07 1.14 359200 1.14 down down correct
MAPSW.US WM Technology Inc 20230809 0 0.15 0.15 0.14 0.14 479 0.14 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20230809 0 11.3 12.015 11.3 11.5 19600 11.5 up up correct
MAQCU.US Maquia Capital Acquisition Corporation 20230809 0 11.51 11.52 11.5 11.5 1000 11.5 down down correct
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20230809 0 0.085 0.1 0.07 0.0794 165088 0.0794 down down correct
MAR.US Marriott International Inc 20230809 0 206.47 209 204.97 206.12 2040112 205.5997 down down correct
MARA.US Marathon Digital Holdings Inc 20230809 0 15.85 16.42 15.43 15.51 26381900 15.51 down down correct
MARK.US Remark Holdings Inc 20230809 0 0.92 0.93 0.86 0.89 333600 0.89 down down correct
MARPS.US Marine Petroleum Trust 20230809 0 5.75 5.97 5.739 5.79 8507 5.79 up up correct
MASI.US Masimo Corporation 20230809 0 118 122.63 114.48 117.96 1632600 117.96 down down correct
MASS.US 908 Devices Inc 20230809 0 7.67 7.87 7.15 7.38 266800 7.38 down down correct
MAT.US Mattel Inc 20230809 0 21.37 21.84 21.27 21.63 2941400 21.63 up down incorrect
MATW.US Matthews International Corporation 20230809 0 45.84 45.91 44.86 44.9 63800 44.9 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20230809 0 23.36 23.49 22.67 22.81 1101100 22.81 down down correct
MAYS.US J.W. Mays Inc 20230809 0 47 47 46.9 47 700 47
MBCN.US Middlefield Banc Corp 20230809 0 30 30.21 29.31 29.31 21949 29.31 down down correct
MBIN.US Merchants Bancorp 20230809 0 31.57 31.78 31.1028 31.46 52746 31.46 down down correct
MBINN.US Merchants Bancorp 20230809 0 18.525 18.525 18.21 18.29 4800 18.29 down down correct
MBINO.US Merchants Bancorp 20230809 0 22.27 22.5 22.25 22.5 9300 22.5 up down incorrect
MBINP.US Merchants Bancorp 20230809 0 23.735 24.15 23.38 24.15 1400 24.15 up up correct
MBIO.US Mustang Bio Inc 20230809 0 4.71 4.86 4.612 4.86 7400 4.86 up down incorrect
MBNKP.US Medallion Bank 20230809 0 24 24 23.5 23.55 4300 23.55 down down correct
MBOT.US Microbot Medical Inc 20230809 0 2.1 2.1 2.03 2.07 104900 2.07 down down correct
MBRX.US Moleculin Biotech Inc 20230809 0 0.63 0.63 0.6 0.6 21090 0.6 down up incorrect
MBTC.US Nocturne Acquisition Corporation 20230809 0 11.2 11.2 11.2 11.2 0 11.2
MBTCU.US Nocturne Acquisition Corporation 20230809 0 11.2 11.2 11.2 11.2 0 11.2
MBUU.US Malibu Boats Inc 20230809 0 56.89 57.58 56.38 56.67 97300 56.67 down down correct
MBWM.US Mercantile Bank Corporation 20230809 0 36.12 36.12 35.26 35.38 29917 35.38 down down correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20230809 0 10.87 10.87 10.87 10.87 0 10.87
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20230809 0 10.76 10.76 10.76 10.76 0 10.76
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20230809 0 10.6 10.6 10.6 10.6 0 10.6
MCBC.US Macatawa Bank Corporation 20230809 0 9.56 9.6 9.49 9.6 59811 9.519 up up correct
MCBS.US MetroCity Bankshares Inc 20230809 0 20.95 21.94 20.95 21.67 21200 21.67 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20230809 0 27.58 27.67 27.26 27.45 191600 27.45 down down correct
MCHP.US Microchip Technology Incorporated 20230809 0 84.72 85.34 83.59 84.06 6357953 83.626 down down correct
MCHX.US Marchex Inc 20230809 0 1.91 1.92 1.9 1.9 4100 1.9 down down correct
MCRB.US Seres Therapeutics Inc 20230809 0 4.22 4.23 3.99 4.03 2847718 4.03 down down correct
MCRI.US Monarch Casino & Resort Inc 20230809 0 68.23 68.93 68.08 68.38 47500 68.38 up up correct
MDB.US MongoDB Inc 20230809 0 370.19 372.74 358.43 360 1767600 360 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20230809 0 168.98 172.72 162.76 168.73 343700 168.73 down down correct
MDGS.US Medigus Ltd 20230809 0 4.27 4.38 4.2 4.38 19100 4.38 up up correct
MDIA.US MediaCo Holding Inc 20230809 0 0.695 0.748 0.63 0.64 41900 0.64 down down correct
MDJH.US MDJM Ltd 20230809 0 1.68 1.68 1.68 1.68 116 1.68
MDLZ.US Mondelez International Inc 20230809 0 73.32 74.12 73.22 73.8 5487300 73.8 up up correct
MDNA.US Medicenna Therapeutics Corp 20230809 0 0.38 0.41 0.355 0.406 2673800 0.406 up up correct
MDRR.US Medalist Diversified REIT Inc 20230809 0 5.53 5.53 5.5 5.5 5300 5.5 down down correct
MDRRP.US Medalist Diversified REIT Inc 20230809 0 19.54 19.54 19.54 19.54 600 19.54
MDRX.US Allscripts Healthcare Solutions Inc 20230809 0 13.63 13.68 13.47 13.63 629700 13.63
MDVL.US Medavail Holdings Inc 20230809 0 10.77 10.77 9.75 10.61 3769 10.61 down down correct
MDWD.US MediWound Ltd 20230809 0 9.729 9.729 9 9.01 10900 9.01 down down correct
MDWT.US Midwest Holding Inc 20230809 0 26.56 26.56 26.56 26.56 500 26.56
MDXG.US MiMedx Group Inc 20230809 0 7.38 7.525 7.35 7.44 797464 7.44 up down incorrect
MDXH.US MDxHealth SA American Depositary Shares 20230809 0 3.63 3.69 3.435 3.48 141400 3.48 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20230809 0 1.65 1.69 1.51 1.515 4883300 1.515 down down correct
MEDP.US Medpace Holdings Inc 20230809 0 263.77 267.125 261.845 265.47 194800 265.47 up up correct
MEDS.US TRxADE HEALTH Inc 20230809 0 9.215 9.43 8.7 8.77 64200 8.77 down up incorrect
MEIP.US MEI Pharma Inc 20230809 0 6.88 6.9 6.76 6.9 15300 6.9 up down incorrect
MELI.US MercadoLibre Inc 20230809 0 1347.65 1348.94 1312.09 1312.66 418399 1312.66 down up incorrect
MEOH.US Methanex Corporation 20230809 0 45.09 46.45 44.82 45.43 326700 45.43 up down incorrect
MERC.US Mercer International Inc 20230809 0 8.15 8.16 7.92 8.16 545800 8.16 up up correct
MESA.US Mesa Air Group Inc 20230809 0 2.01 2.07 1.92 1.92 305900 1.92 down down correct
MESO.US Mesoblast Limited 20230809 0 1.3 1.31 1.19 1.23 1292900 1.23 down down correct
METC.US Ramaco Resources Inc 20230809 0 8.3 8.52 8.05 8.155 932927 8.155 down down correct
METCL.US METCL 20230809 0 25.41 25.53 25.4 25.53 5300 25.53 up up correct
METX.US Meten EdtechX Education Group Ltd 20230809 0 0.18 0.19 0.17 0.17 27550 3.4 down down correct
METXW.US Meten EdtechX Education Group Ltd 20230809 0 0.0252 0.0252 0.0251 0.0251 3784 0.0251 down down correct
MF.US Missfresh Limited American Depositary Shares 20230809 0 1.95 2.12 1.42 1.55 3009200 1.55 down down correct
MFH.US Mercurity Fintech Holding Inc 20230809 0 1.81 1.82 1.73 1.73 16900 1.73 down down correct
MFIN.US Medallion Financial Corp 20230809 0 9.74 9.74 9.22 9.35 80187 9.2617 down down correct
MGEE.US MGE Energy Inc 20230809 0 76.63 77.52 76.595 76.95 79493 76.95 up up correct
MGIC.US Magic Software Enterprises Ltd 20230809 0 12.98 13.16 12.97 13.14 12300 13.14 up up correct
MGNI.US Magnite Inc 20230809 0 14 14 12.22 12.34 4494900 12.34 down down correct
MGNX.US MacroGenics Inc 20230809 0 4.89 5 4.83 4.98 325700 4.98 up up correct
MGPI.US MGP Ingredients Inc 20230809 0 121.73 123.62 120.155 123.43 102373 123.3067 up up correct
MGRC.US McGrath RentCorp 20230809 0 95.43 97.48 95.28 96.8 99800 96.8 up up correct
MGTA.US Magenta Therapeutics Inc 20230809 0 0.8 0.81 0.8 0.8 435600 0.8
MGTX.US MeiraGTx Holdings plc 20230809 0 5.93 6.15 5.7 5.75 152100 5.75 down down correct
MGYR.US Magyar Bancorp Inc 20230809 0 11.06 11.26 11.04 11.04 9500 11.04 down down correct
MHLD.US Maiden Holdings Ltd 20230809 0 1.86 1.86 1.75 1.77 189700 1.77 down down correct
MIDD.US The Middleby Corporation 20230809 0 147.38 148.34 146.09 147.28 385084 147.28 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20230809 0 1.41 1.47 1.18 1.18 404500 1.18 down down correct
MIND.US MIND Technology Inc 20230809 0 0.64 0.64 0.6 0.62 20100 0.62 down down correct
MINDP.US MIND Technology Inc 20230809 0 8.11 8.14 7.63 7.79 7500 7.79 down down correct
MINM.US Minim Inc. Common Stock 20230809 0 3 3.26 3 3.25 8300 3.25 up up correct
MIR.US WT 20230809 0 1.37 1.49 1.37 1.42 10471 1.42 up down incorrect
MIRM.US Mirum Pharmaceuticals Inc 20230809 0 25.46 26.26 25.09 25.79 403000 25.79 up up correct
MIRO.US Miromatrix Medical Inc. Common Stock 20230809 0 1.26 1.277 1.2 1.21 17200 1.21 down down correct
MIST.US Milestone Pharmaceuticals Inc 20230809 0 3.52 3.62 3.12 3.12 564600 3.12 down down correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20230809 0 10.59 10.59 10.59 10.59 0 10.59
MITAU.US Coliseum Acquisition Corp. Unit 20230809 0 10.63 10.63 10.63 10.63 0 10.63
MITK.US Mitek Systems Inc 20230809 0 11.62 11.74 11.47 11.61 238200 11.61 down down correct
MKSI.US MKS Instruments Inc 20230809 0 98.81 99.32 96.81 96.92 618641 96.6922 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20230809 0 1.82 1.86 1.8 1.85 104500 1.85 up up correct
MKTX.US MarketAxess Holdings Inc 20230809 0 238.29 241.5 237.94 238.58 181200 238.58 up up correct
MLAB.US Mesa Laboratories Inc 20230809 0 138.04 139.55 137.17 137.8 23600 137.8 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20230809 0 12.77 12.77 12.42 12.62 1792400 12.62 down down correct
MLKN.US MillerKnoll Inc 20230809 0 19.69 20.12 19.58 19.94 374564 19.94 up up correct
MMAT.US Meta Materials Inc 20230809 0 0.27 0.27 0.24 0.24 5079800 0.24 down up incorrect
MMLP.US Martin Midstream Partners L.P 20230809 0 2.41 2.5 2.41 2.49 33700 2.49 up up correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20230809 0 3.64 3.69 3.5601 3.69 128405 3.69 up up correct
MMSI.US Merit Medical Systems Inc 20230809 0 69.8 70.02 68.94 69.41 484100 69.41 down down correct
MMYT.US MakeMyTrip Limited 20230809 0 34.73 35.24 34.37 34.78 721300 34.78 up up correct
MNDO.US MIND C.T.I. Ltd 20230809 0 1.94 1.94 1.92 1.92 8900 1.92 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20230809 0 156.07 156.07 151.9 152.49 593800 152.49 down down correct
MNKD.US MannKind Corporation 20230809 0 5.49 5.75 5.31 5.34 8418700 5.34 down up incorrect
MNMD.US Mind Medicine (MindMed) Inc 20230809 0 4.34 4.5 4.15 4.18 412300 4.18 down down correct
MNOV.US MediciNova Inc 20230809 0 2.45 2.45 2.36 2.36 16500 2.36 down down correct
MNPR.US Monopar Therapeutics Inc 20230809 0 0.761 0.78 0.71 0.726 296200 0.726 down down correct
MNRO.US Monro Inc 20230809 0 34.82 34.99 34.35 34.54 574122 34.2575 down down correct
MNSB.US MainStreet Bancshares Inc 20230809 0 23.83 24.15 23.67 23.87 14500 23.87 up up correct
MNSBP.US MainStreet Bancshares Inc 20230809 0 22.6 22.615 22.01 22.312 3500 22.312 down up incorrect
MNST.US Monster Beverage Corporation 20230809 0 57.64 57.74 57.02 57.51 4687200 57.51 down down correct
MNTK.US Montauk Renewables Inc 20230809 0 8.49 8.53 8.37 8.48 200800 8.48 down down correct
MNTS.US Momentus Inc 20230809 0 0.37 0.378 0.3531 0.3664 6887 18.32 down down correct
MNTSW.US Momentus Inc 20230809 0 0.019 0.022 0.019 0.019 25000 0.019
MNTX.US Manitex International Inc 20230809 0 4.69 5.07 4.69 4.89 26500 4.89 up up correct
MODV.US ModivCare Inc 20230809 0 34.48 37.42 34.18 37.12 230500 37.12 up up correct
MOFG.US MidWestOne Financial Group Inc 20230809 0 24.24 24.24 23.48 23.5 14000 23.5 down down correct
MOGO.US Mogo Inc 20230809 0 0.71 0.739 0.69 0.7374 28225 2.2122 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20230809 0 6.01 6.01 6.01 6.01 200 6.01
MOMO.US Momo Inc 20230809 0 10.46 10.53 10.3 10.36 469900 10.36 down down correct
MOR.US MorphoSys AG 20230809 0 7.58 7.645 7.48 7.5 47400 7.5 down down correct
MORF.US Morphic Holding Inc 20230809 0 56.68 57.15 52.78 54.4 500900 54.4 down down correct
MORN.US Morningstar Inc 20230809 0 220.44 221.89 218.15 219.02 113700 219.02 down down correct
MOTS.US Motus GI Holdings Inc 20230809 0 0.58 0.59 0.579 0.588 31600 0.588 up up correct
MOVE.US Movano Inc 20230809 0 1.36 1.37 1.3 1.34 15700 1.34 down down correct
MOXC.US Moxian Inc 20230809 0 1.78 1.78 1.4 1.54 197800 1.54 down down correct
MPAA.US Motorcar Parts of America Inc 20230809 0 7.61 8.5 7.04 7.87 504900 7.87 up down incorrect
MPB.US Mid Penn Bancorp Inc 20230809 0 23.39 23.67 23.26 23.32 33787 23.32 down down correct
MPRAU.US Mercato Partners Acquisition Corporation Unit 20230809 0 10.01 10.01 10.01 10.01 100 10.01
MPWR.US Monolithic Power Systems Inc 20230809 0 527.89 528.97 515.57 521.04 451700 521.04 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20230809 0 5.965 6.24 5.381 5.54 22086700 5.54 down up incorrect
MRAI.US Marpai Inc. Class A Common Stock 20230809 0 1.43 1.468 1.33 1.4 30500 1.4 down down correct
MRAM.US Everspin Technologies Inc 20230809 0 9.92 10.03 9.825 9.92 66800 9.92
MRBK.US Meridian Corporation 20230809 0 12.96 12.96 12.4 12.57 5361 12.4438 down up incorrect
MRCC.US Monroe Capital Corporation 20230809 0 8.57 8.649 8.45 8.52 61200 8.52 down up incorrect
MRCY.US Mercury Systems Inc 20230809 0 37.29 37.48 36.12 36.21 292300 36.21 down down correct
MREO.US Mereo BioPharma Group plc 20230809 0 1.248 1.3 1.24 1.27 653200 1.27 up up correct
MRIN.US Marin Software Incorporated 20230809 0 0.66 0.7 0.64 0.68 82400 0.68 up up correct
MRKR.US Marker Therapeutics Inc 20230809 0 4.77 5.45 4.77 5.3 88800 5.3 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20230809 0 6.251 6.3 6.251 6.3 1200 6.3 up up correct
MRNA.US Moderna Inc 20230809 0 99.57 102.85 98.638 101.82 3758500 101.82 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20230809 0 8.9 8.9 8.41 8.68 870200 8.68 down down correct
MRSN.US Mersana Therapeutics Inc 20230809 0 1.22 1.22 1.19 1.2 3025700 1.2 down down correct
MRTN.US Marten Transport Ltd 20230809 0 22.85 23.15 22.69 23.08 215064 23.08 up up correct
MRTX.US Mirati Therapeutics Inc 20230809 0 34.62 37.55 33.45 37 7571100 37 up up correct
MRUS.US Merus N.V 20230809 0 22.96 23.165 22.45 22.89 98900 22.89 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20230809 0 11.12 11.37 10.75 10.75 3433700 10.75 down up incorrect
MRVL.US Marvell Technology Inc 20230809 0 61.82 62.1 59.67 59.94 9272600 59.94 down down correct
MS.US PO 20230809 0 18.53 18.53 18.42 18.43 60981 18.43 down down correct
MSBI.US Midland States Bancorp Inc 20230809 0 23.95 24.01 23.44 23.52 59600 23.22 down down correct
MSEX.US Middlesex Water Company 20230809 0 81.05 81.48 80.34 80.55 43900 80.237 down down correct
MSFIX.US The Multi 20230809 0 10.57 10.57 10.57 10.57 0 10.57
MSFT.US Microsoft Corporation 20230809 0 326.47 327.11 321.0499 322.23 22373270 321.5492 down down correct
MSGM.US Motorsport Games Inc 20230809 0 5.63 6.27 5.41 5.77 165400 5.77 up up correct
MSTR.US MicroStrategy Incorporated 20230809 0 395.97 396.5 376 377.84 512100 377.84 down down correct
MSVB.US Mid 20230809 0 10.86 10.86 10.67 10.83 21400 10.77 down down correct
MTAC.US MedTech Acquisition Corporation 20230809 0 9.8 10.99 9.0001 9.5559 103692 9.5559 down down correct
MTACU.US MedTech Acquisition Corporation 20230809 0 9.97 10.11 9.23 9.5 2587 9.5 down down correct
MTACW.US MedTech Acquisition Corporation 20230809 0 0.18 0.18 0.18 0.18 1000 0.18
MTC.US Mmtec Inc 20230809 0 0.765 0.837 0.75 0.837 18900 0.837 up up correct
MTCH.US Match Group Inc 20230809 0 44.76 46.1 43.66 45.72 5823800 45.72 up up correct
MTEM.US Molecular Templates Inc 20230809 0 0.57 0.623 0.57 0.601 12311 9.015 up up correct
MTEX.US Mannatech Incorporated 20230809 0 12.9 13.49 12.9 13.25 2965 13.25 up up correct
MTLS.US Materialise NV 20230809 0 7.5 7.5 7.22 7.23 161600 7.23 down down correct
MTRX.US Matrix Service Company 20230809 0 6.67 6.84 6.67 6.75 57100 6.75 up up correct
MTRY.US Monterey Bio Acquisition Corporation Common Stock 20230809 0 11.2 11.2 11.2 11.2 0 11.2
MTRYU.US Monterey Bio Acquisition Corporation Unit 20230809 0 10.95 10.95 10.95 10.95 0 10.95
MTRYW.US Monterey Bio Acquisition Corporation Warrant 20230809 0 0.028 0.028 0.028 0.028 0 0.028
MTSI.US MACOM Technology Solutions Holdings Inc 20230809 0 75.78 75.78 73.91 75.44 343300 75.44 down down correct
MTTR.US Matterport Inc 20230809 0 3.01 3.135 2.685 2.685 5705100 2.685 down down correct
MU.US Micron Technology Inc 20230809 0 67.78 67.97 66.62 66.7 10043200 66.7 down down correct
MULN.US Mullen Automotive Inc 20230809 0 0.1122 0.121 0.105 0.1098 31457215 0.9882 down down correct
MVBF.US MVB Financial Corp 20230809 0 26.13 26.26 25.54 25.83 32390 25.83 down up incorrect
MVIS.US MicroVision Inc 20230809 0 3 3.16 2.94 2.95 4698000 2.95 down down correct
MVST.US Microvast Holdings Inc 20230809 0 2.45 2.45 2.065 2.08 6217900 2.08 down down correct
MVSTW.US Microvast Holdings Inc 20230809 0 0.333 0.333 0.2802 0.295 44255 0.295 down down correct
MXCT.US MaxCyte Inc. 20230809 0 4.46 4.46 4.32 4.36 340300 4.36 down down correct
MYFW.US First Western Financial Inc 20230809 0 20.99 21.19 20.49 20.85 11700 20.85 down down correct
MYGN.US Myriad Genetics Inc 20230809 0 17.11 17.18 16.54 16.94 489100 16.94 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20230809 0 1.32 1.35 1.24 1.27 415400 1.27 down down correct
MYNA.US Mynaric AG American Depository Shares 20230809 0 5.64 5.79 5.34 5.37 2200 5.37 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20230809 0 3.666 3.7 3.5 3.52 24500 3.52 down up incorrect
MYPS.US Playstudios Inc 20230809 0 3.97 4.01 3.9 3.94 313300 3.94 down down correct
MYPSW.US MYPSW 20230809 0 0.446 0.46 0.446 0.453 2300 0.453 up up correct
MYRG.US MYR Group Inc 20230809 0 142.39 143.54 141.08 142.88 85000 142.88 up up correct
MYSZ.US My Size Inc 20230809 0 1.21 1.22 1.152 1.16 17300 1.16 down down correct
NAII.US Natural Alternatives International Inc 20230809 0 7.15 7.2 6.95 7.06 12000 7.06 down down correct
NAOV.US NanoVibronix Inc 20230809 0 2.793 2.89 2.65 2.72 2600 2.72 down down correct
NARI.US Inari Medical Inc 20230809 0 61.64 63.12 60.57 62.98 668700 62.98 up up correct
NATH.US Nathan's Famous Inc 20230809 0 78.2 78.71 77.5732 78.11 7690 77.58 down up incorrect
NATI.US National Instruments Corporation 20230809 0 59.31 59.37 59.3 59.35 854800 59.35 up up correct
NATR.US Nature's Sunshine Products Inc 20230809 0 13.92 14.22 13.78 14.09 37900 14.09 up down incorrect
NAUT.US Nautilus Biotechnology Inc 20230809 0 3.11 3.14 3.005 3.1 57700 3.1 down down correct
NAVI.US Navient Corporation 20230809 0 18.35 18.435 18.05 18.06 599300 18.06 down down correct
NBIX.US Neurocrine Biosciences Inc 20230809 0 101.19 102.17 100.52 101.41 660500 101.41 up up correct
NBN.US Northeast Bank 20230809 0 48.08 48.38 47.65 47.79 13455 47.79 down down correct
NBRV.US Nabriva Therapeutics plc 20230809 0 0.5712 0.8125 0.5712 0.65 8492 0.65 up up correct
NBSE.US NeuBase Therapeutics Inc 20230809 0 0.9301 1.05 0.87 0.88 260051 0.88 down down correct
NBST.US Newbury Street Acquisition Corporation 20230809 0 10.6 10.6 10.6 10.6 100 10.6
NBSTU.US Newbury Street Acquisition Corporation 20230809 0 10.65 10.65 10.65 10.65 0 10.65
NBSTW.US Newbury Street Acquisition Corporation 20230809 0 0.145 0.155 0.0803 0.155 10418 0.155 up up correct
NBTB.US NBT Bancorp Inc 20230809 0 36.7 36.79 36.32 36.65 248400 36.65 down down correct
NBTX.US Nanobiotix S.A 20230809 0 8.155 8.155 7.76 7.81 38600 7.81 down up incorrect
NCACU.US Newcourt Acquisition Corp Unit 20230809 0 11.01 11.01 11.01 11.01 0 11.01
NCMI.US National CineMedia Inc 20230809 0 3.26 4.05 3.17 3.7 1240391 3.7 up down incorrect
NCNA.US NuCana plc 20230809 0 0.67 0.69 0.661 0.681 20500 0.681 up up correct
NCNO.US nCino Inc 20230809 0 29.81 30.2 29.51 29.59 330200 29.59 down down correct
NCSM.US NCS Multistage Holdings Inc 20230809 0 16.65 17.135 16.65 17.135 400 17.135 up up correct
NCTY.US The9 Limited 20230809 0 0.83 0.88 0.81 0.83 280800 0.83
NDAQ.US Nasdaq Inc 20230809 0 49.88 50.67 49.82 50.46 2647000 50.46 up up correct
NDLS.US Noodles & Company 20230809 0 3.33 3.39 3.25 3.305 277109 3.305 down down correct
NDRA.US ENDRA Life Sciences Inc 20230809 0 1.19 1.207 1.151 1.18 5900 1.18 down down correct
NDSN.US Nordson Corporation 20230809 0 246.8 246.885 244.92 245.02 131554 244.3029 down up incorrect
NECB.US NorthEast Community Bancorp Inc. Common Stock 20230809 0 16.31 16.31 16.15 16.19 52000 16.19 down down correct
NEE.US PQ 20230809 0 47.02 47.75 47.02 47.36 221142 47.36 up up correct
NEGG.US Newegg Commerce Inc 20230809 0 1.22 1.31 1.22 1.29 684100 1.29 up up correct
NEO.US NeoGenomics Inc 20230809 0 15.29 15.29 13.76 14.82 1635600 14.82 down down correct
NEOG.US Neogen Corporation 20230809 0 22.54 22.55 22.17 22.27 977300 22.27 down up incorrect
NEON.US Neonode Inc 20230809 0 2.15 2.22 2.07 2.07 144300 2.07 down down correct
NEPH.US Nephros Inc 20230809 0 1.38 1.4 1.38 1.4 1500 1.4 up up correct
NEPT.US Neptune Wellness Solutions Inc 20230809 0 0.12 0.12 0.12 0.12 368800 0.12
NERV.US Minerva Neurosciences Inc 20230809 0 9.44 9.465 9 9.13 13600 9.13 down down correct
NESR.US National Energy Services Reunited Corp 20230809 0 4.17 4.17 4.17 4.17 0 4.17
NEWT.US Newtek Business Services Corp 20230809 0 19.06 19.09 18.11 18.12 171700 18.12 down up incorrect
NEXI.US NexImmune Inc 20230809 0 0.253 0.269 0.253 0.255 13200 0.255 up up correct
NEXT.US NextDecade Corporation 20230809 0 5.32 5.565 5.315 5.45 896300 5.45 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20230809 0 11.87 11.87 11.66 11.76 102500 11.76 down down correct
NFE.US New Fortress Energy Inc 20230809 0 27.75 30.71 27.55 29.83 4238100 29.83 up up correct
NFLX.US Netflix Inc 20230809 0 439.74 440.62 427.59 428.9 3846600 428.9 down down correct
NFYS.US UN 20230809 0 10.44 10.44 10.44 10.44 100 10.44
NGM.US NGM Biopharmaceuticals Inc 20230809 0 2.21 2.23 2.11 2.18 287100 2.18 down down correct
NGMS.US NeoGames S.A 20230809 0 27.05 27.16 27.045 27.05 44300 27.05
NHTC.US Natural Health Trends Corp 20230809 0 5.7 5.7994 5.69 5.73 26996 5.5254 up up correct
NICE.US NICE Ltd 20230809 0 218.13 223.18 215.2 221.04 432000 221.04 up up correct
NICHX.US NICHX 20230809 0 29.25 29.25 29.25 29.25 0 29.25
NICK.US Nicholas Financial Inc 20230809 0 4.7 5.11 4.7 4.9 5100 4.9 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20230809 0 3.14 3.14 2.98 3.12 17400 3.12 down down correct
NIU.US Niu Technologies 20230809 0 3.93 3.93 3.76 3.78 387300 3.78 down down correct
NKLA.US Nikola Corporation 20230809 0 2.18 2.2 1.9 1.94 112559500 1.94 down down correct
NKSH.US National Bankshares Inc 20230809 0 29.9 29.9 28.83 29.18 17734 29.18 down down correct
NKTR.US Nektar Therapeutics 20230809 0 0.92 0.99 0.86 0.91 16692200 0.91 down down correct
NKTX.US Nkarta Inc 20230809 0 2.11 2.14 1.97 2 585400 2 down down correct
NLSP.US NLS Pharmaceutics AG 20230809 0 0.87 0.876 0.838 0.8579 11686 0.8579 down down correct
NLSPW.US NLS Pharmaceutics AG 20230809 0 0.129 0.129 0.129 0.129 300 0.129
NLTX.US Neoleukin Therapeutics Inc 20230809 0 0.64 0.66 0.637 0.64 123800 0.64
NMFC.US New Mountain Finance Corporation 20230809 0 12.99 13.1 12.99 13.03 173500 13.03 up up correct
NMIH.US NMI Holdings Inc 20230809 0 29.35 29.81 29.28 29.59 451000 29.59 up up correct
NMRD.US Nemaura Medical Inc 20230809 0 0.77 0.799 0.766 0.766 20000 0.766 down down correct
NMRK.US Newmark Group Inc 20230809 0 7.88 7.88 7.645 7.71 923730 7.6781 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20230809 0 1.13 1.13 1.06 1.1 78800 1.1 down down correct
NMTR.US 9 Meters Biopharma Inc 20230809 0 0.014 0.0161 0.014 0.015 9883 0.015 up down incorrect
NNAVW.US NextNav Inc. Warrant 20230809 0 0.7201 0.7201 0.72 0.72 990 0.72 down down correct
NNBR.US NN Inc 20230809 0 2.54 2.54 2.23 2.34 209100 2.34 down down correct
NNDM.US Nano Dimension Ltd 20230809 0 2.95 2.95 2.88 2.91 1345400 2.91 down down correct
NNOX.US Nano 20230809 0 10.38 10.545 10.05 10.32 1154500 10.32 down down correct
NODK.US NI Holdings Inc 20230809 0 13.14 13.27 13.1 13.19 8100 13.19 up up correct
NOTV.US Inotiv Inc 20230809 0 6.8 6.9 6.37 6.41 171400 6.41 down down correct
NOVN.US Novan Inc 20230809 0 0.0501 0.06 0.0501 0.055 230182 0.055 up up correct
NOVT.US Novanta Inc 20230809 0 151.93 153.82 148.7 153.13 179900 153.13 up up correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20230809 0 11.01 11.01 11.01 11.01 0 11.01
NOVVU.US Nova Vision Acquisition Corp. Unit 20230809 0 11 11 11 11 300 11
NPABU.US New Providence Acquisition Corp. II Unit 20230809 0 10.5 10.5 10.5 10.5 0 10.5
NPCE.US NeuroPace Inc 20230809 0 4.35 6.45 4.203 4.5 581600 4.5 up down incorrect
NRAC.US Noble Rock Acquisition Corporation 20230809 0 10.66 10.66 10.66 10.66 5100 10.66
NRACU.US Noble Rock Acquisition Corporation 20230809 0 10.65 10.65 10.65 10.65 0 10.65
NRACW.US Noble Rock Acquisition Corporation 20230809 0 0.0239 0.05 0.0239 0.05 5000 0.05 up up correct
NRBO.US NeuroBo Pharmaceuticals Inc 20230809 0 0.559 0.559 0.51 0.53 880900 0.53 down down correct
NRC.US National Research Corporation 20230809 0 43.85 44.23 43.47 43.92 12900 43.92 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20230809 0 9.41 9.44 9.24 9.28 399900 9.28 down down correct
NRIM.US Northrim BanCorp Inc 20230809 0 49.75 49.75 48.2378 48.84 25556 48.84 down up incorrect
NRIX.US Nurix Therapeutics Inc 20230809 0 8.8 9.17 8.53 9.09 276100 9.09 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20230809 0 18.94 18.94 18.94 18.94 0 18.94
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20230809 0 19.16 19.16 19.16 19.16 0 19.16
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20230809 0 19.18 19.18 19.18 19.18 0 19.18
NRXP.US NRx Pharmaceuticals Inc 20230809 0 0.32 0.32 0.303 0.309 359300 0.309 down down correct
NSIT.US Insight Enterprises Inc 20230809 0 143.7 144.6 142.37 144.07 119300 144.07 up up correct
NSPR.US InspireMD Inc 20230809 0 3.24 3.24 3.01 3.1 28600 3.1 down down correct
NSSC.US Napco Security Technologies Inc 20230809 0 36.26 36.64 35.62 36.49 231042 36.49 up up correct
NSTG.US NanoString Technologies Inc 20230809 0 3.5 3.53 3.16 3.21 1041000 3.21 down up incorrect
NSYS.US Nortech Systems Incorporated 20230809 0 9.25 10.07 8.76 9.61 15100 9.61 up up correct
NTAP.US NetApp Inc 20230809 0 77.71 77.82 76.8 76.91 2091600 76.91 down down correct
NTCT.US NetScout Systems Inc 20230809 0 28.23 28.23 27.7 27.94 448000 27.94 down down correct
NTES.US NetEase Inc 20230809 0 108.25 108.54 106.57 107.4 786227 107.4 down up incorrect
NTGR.US NETGEAR Inc 20230809 0 13.32 13.32 12.73 12.75 209300 12.75 down down correct
NTIC.US Northern Technologies International Corporation 20230809 0 13.44 13.75 13.36 13.36 8100 13.36 down down correct
NTLA.US Intellia Therapeutics Inc 20230809 0 40.15 40.57 39.54 40.02 799700 40.02 down down correct
NTNX.US Nutanix Inc 20230809 0 29.74 29.8 29.24 29.58 756500 29.58 down down correct
NTRA.US Natera Inc 20230809 0 52.91 53.018 51.505 52.25 1354000 52.25 down up incorrect
NTRB.US Nutriband Inc. Common Stock 20230809 0 3.75 3.915 3.67 3.82 9200 3.82 up up correct
NTRBW.US Nutriband Inc. Warrant 20230809 0 1.13 1.14 1.13 1.14 600 1.14 up up correct
NTRS.US Northern Trust Corporation 20230809 0 79.61 80.09 78.89 79 642700 79 down down correct
NTRSO.US Northern Trust Corporation 20230809 0 20.9 20.98 20.7 20.74 23800 20.74 down up incorrect
NTWK.US NetSol Technologies Inc 20230809 0 2.32 2.33 2.3 2.33 21400 2.33 up up correct
NURO.US NeuroMetrix Inc 20230809 0 0.86 0.89 0.85 0.86 35300 0.86
NUVA.US NuVasive Inc 20230809 0 39.81 39.83 39.05 39.27 416100 39.27 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20230809 0 44.3 44.3 42.32 43.52 327100 43.52 down down correct
NUWE.US Nuwellis Inc 20230809 0 2.2037 2.2728 2.1635 2.22 34907 2.22 up up correct
NUZE.US NuZee Inc 20230809 0 8.53 8.53 8.14 8.51 1600 8.51 down up incorrect
NVAX.US Novavax Inc 20230809 0 7.44 7.68 6.85 7.12 10853700 7.12 down down correct
NVCR.US NovoCure Limited 20230809 0 27.55 29.61 27.5 29.61 1714600 29.61 up up correct
NVDA.US NVIDIA Corporation 20230809 0 442.74 443.12 421.34 425.54 58644910 425.54 down down correct
NVEC.US NVE Corporation 20230809 0 81.04 82 80.57 81.44 21900 81.44 up up correct
NVEE.US NV5 Global Inc 20230809 0 105.79 106.79 103.779 104.14 69300 104.14 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20230809 0 21.4 21.46 17.69 18.13 7064600 18.0236 down down correct
NVFY.US Nova LifeStyle Inc 20230809 0 2.65 2.89 2.65 2.88 9600 2.88 up down incorrect
NVIV.US InVivo Therapeutics Holdings Corp 20230809 0 1.39 1.4 1.35 1.35 23300 1.35 down down correct
NVMI.US Nova Measuring Instruments Ltd 20230809 0 121.66 121.66 118.36 119.25 79300 119.25 down down correct
NVNO.US enVVeno Medical Corp 20230809 0 4.93 5.3 4.93 5.05 45900 5.05 up down incorrect
NVOS.US Novo Integrated Sciences Inc 20230809 0 0.09 0.091 0.087 0.088 1828500 0.088 down up incorrect
NVTS.US Navitas Semiconductor Corporation Common Stock 20230809 0 9.17 9.22 8.71 8.84 1777900 8.84 down down correct
NVVE.US Nuvve Holding Corp 20230809 0 0.632 0.638 0.59 0.611 326500 0.611 down up incorrect
NVVEW.US Nuvve Holding Corp 20230809 0 0.08 0.083 0.0701 0.083 7328 0.083 up up correct
NWBI.US Northwest Bancshares Inc 20230809 0 11.98 12 11.81 11.93 371300 11.93 down down correct
NWE.US NorthWestern Corporation 20230809 0 54.13 54.74 54 54.23 273000 54.23 up up correct
NWFL.US Norwood Financial Corp 20230809 0 31.31 31.31 30.64 30.9 14500 30.9 down down correct
NWL.US Newell Brands Inc 20230809 0 10.65 10.88 10.58 10.67 2647500 10.67 up up correct
NWLI.US National Western Life Group Inc 20230809 0 444.99 450.14 441.86 442.67 19800 442.67 down down correct
NWPX.US Northwest Pipe Company 20230809 0 32.32 32.32 30.92 31.55 46100 31.55 down up incorrect
NWS.US News Corporation 20230809 0 20.71 20.97 20.62 20.78 1028297 20.78 up up correct
NWSA.US News Corporation 20230809 0 20.44 20.59 20.22 20.34 2709200 20.34 down down correct
NXGN.US NextGen Healthcare Inc 20230809 0 16.96 17.06 16.62 16.73 236600 16.73 down down correct
NXPI.US NXP Semiconductors N.V 20230809 0 217.38 218.68 214.13 214.37 2069373 214.37 down down correct
NXST.US Nexstar Media Group Inc 20230809 0 175.14 175.14 165.04 165.19 559800 165.19 down up incorrect
NXTC.US NextCure Inc 20230809 0 1.73 1.738 1.67 1.69 45500 1.69 down down correct
NXTP.US Nextplay Technologies Inc 20230809 0 1.12 1.17 1.1 1.1 11700 1.1 down down correct
NYMT.US New York Mortgage Trust Inc 20230809 0 9.02 9.11 9.01 9.02 644200 9.02
NYMTL.US New York Mortgage Trust Inc Preferred 20230809 0 18.85 18.85 18.554 18.75 5700 18.75 down down correct
NYMTM.US New York Mortgage Trust Inc 20230809 0 22.235 22.37 22.145 22.2 17300 22.2 down down correct
NYMTN.US New York Mortgage Trust Inc 20230809 0 20.98 20.98 20.221 20.93 1600 20.93 down down correct
NYMX.US Nymox Pharmaceutical Corporation 20230809 0 0.95 1 0.931 1 34741 1 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20230809 0 7.625 7.625 7.625 7.625 100 7.625
OB.US Outbrain Inc 20230809 0 5.5 5.893 5.45 5.71 354800 5.71 up down incorrect
OBLG.US Oblong Inc 20230809 0 1.07 1.12 0.99 1 166600 1 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20230809 0 47.41 49.25 47.2 49.03 16000 49.03 up up correct
OCAX.US OCA Acquisition Corp 20230809 0 10.55 10.55 10.55 10.55 98 10.55
OCAXU.US OCA Acquisition Corp 20230809 0 10.55 10.55 10.55 10.55 0 10.55
OCAXW.US OCA Acquisition Corp 20230809 0 0.0604 0.0604 0.0403 0.05 5303 0.05 down down correct
OCC.US Optical Cable Corporation 20230809 0 3.7 3.7 3.69 3.69 1800 3.69 down down correct
OCCI.US OFS Credit Company Inc 20230809 0 7.8 7.87 7.76 7.82 88000 7.82 up up correct
OCCIO.US OFS Credit Company Inc 20230809 0 23.24 23.347 23.24 23.347 400 23.2176 up up correct
OCFC.US OceanFirst Financial Corp 20230809 0 18.25 18.3 17.94 18.12 142200 18.12 down up incorrect
OCFCP.US OceanFirst Financial Corp 20230809 0 23.13 23.7 23.13 23.55 2700 23.55 up up correct
OCG.US Oriental Culture Holding LTD 20230809 0 0.63 0.64 0.532 0.57 68500 0.57 down down correct
OCGN.US Ocugen Inc 20230809 0 0.533 0.535 0.483 0.491 7410200 0.491 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20230809 0 20.21 20.28 20.03 20.03 425000 20.03 down down correct
OCUL.US Ocular Therapeutix Inc 20230809 0 3.82 4.065 3.82 3.91 1069400 3.91 up up correct
OCUP.US Ocuphire Pharma Inc 20230809 0 4.27 4.29 4.07 4.11 81210 4.11 down down correct
OCX.US OncoCyte Corporation 20230809 0 3.511 3.615 3.48 3.51 20766 3.51 down down correct
ODFL.US Old Dominion Freight Line Inc 20230809 0 406.46 408.59 400.06 401.44 681409 401.44 down down correct
ODP.US The ODP Corporation 20230809 0 47.42 50.38 47.42 49.88 608128 49.88 up up correct
OESX.US Orion Energy Systems Inc 20230809 0 1.7 1.75 1.66 1.68 35200 1.68 down down correct
OFIX.US Orthofix Medical Inc 20230809 0 20 21.02 19.53 20.35 508200 20.35 up up correct
OFLX.US Omega Flex Inc 20230809 0 89.7 90.01 87.23 87.66 11300 87.66 down down correct
OFS.US OFS Capital Corporation 20230809 0 10.36 10.36 9.91 10.1 111800 10.1 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20230809 0 21.54 21.54 21.54 21.54 0 21.54
OGI.US OrganiGram Holdings Inc 20230809 0 1.43 1.43 1.36 1.37 290800 1.37 down up incorrect
OHAAU.US OPY Acquisition Corp. I Units 20230809 0 9.96 9.96 9.96 9.96 100 9.96
OKTA.US Okta Inc 20230809 0 71.71 71.83 69.9 69.95 1100700 69.95 down down correct
OLB.US The OLB Group Inc 20230809 0 0.7 0.73 0.62 0.6201 323600 0.6201 down down correct
OLED.US Universal Display Corporation 20230809 0 161.35 161.35 155 155.53 352500 155.53 down down correct
OLITU.US OmniLit Acquisition Corp. Units 20230809 0 10.34 10.34 10.34 10.34 0 10.34
OLK.US Olink Holding AB (publ) 20230809 0 15.04 16.135 14.85 15.36 662800 15.36 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20230809 0 71.94 73.69 71.433 73.19 566400 73.19 up down incorrect
OLMA.US Olema Pharmaceuticals Inc 20230809 0 9.59 11.15 9.59 10.6 559100 10.6 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20230809 0 3.18 3.18 2.793 2.8 4814300 2.8 down down correct
OM.US Outset Medical Inc 20230809 0 16.54 16.68 16.07 16.09 698100 16.09 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20230809 0 89.29 89.29 87.45 88.36 54300 88.36 down down correct
OMCL.US Omnicell Inc 20230809 0 64.05 65.55 63.81 65.46 340900 65.46 up up correct
OMER.US Omeros Corporation 20230809 0 3.98 4.36 3.93 4.33 479700 4.33 up up correct
OMEX.US Odyssey Marine Exploration Inc 20230809 0 3.64 3.74 3.479 3.72 23000 3.72 up up correct
OMGA.US Omega Therapeutics Inc. Common Stock 20230809 0 4.36 4.367 4.01 4.06 81700 4.06 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20230809 0 0.73 0.765 0.701 0.701 140700 0.701 down up incorrect
OMQS.US OMNIQ Corp. Common Stock 20230809 0 3.19 3.29 3.09 3.13 10200 3.13 down down correct
ON.US ON Semiconductor Corporation 20230809 0 101.37 101.52 98.88 99.09 4854000 99.09 down down correct
ONB.US Old National Bancorp 20230809 0 16.98 17.02 16.81 16.93 1192023 16.93 down down correct
ONCR.US Oncorus Inc 20230809 0 0.0275 0.029 0.0275 0.029 21035 0.029 up up correct
ONCS.US OncoSec Medical Incorporated 20230809 0 0.0323 0.0499 0.0322 0.0322 30436 0.0322 down down correct
ONCT.US Oncternal Therapeutics Inc 20230809 0 0.34 0.38 0.33 0.36 236300 0.36 up up correct
ONCY.US Oncolytics Biotech Inc 20230809 0 2.12 2.13 2 2.06 677800 2.06 down down correct
ONDS.US Ondas Holdings Inc 20230809 0 1.34 1.34 1.2 1.31 617100 1.31 down down correct
ONEW.US OneWater Marine Inc 20230809 0 26.85 27.46 26.61 27.13 168500 27.13 up down incorrect
ONTX.US Onconova Therapeutics Inc 20230809 0 0.98 1 0.97 0.98 22700 0.98
ONVO.US Organovo Holdings Inc 20230809 0 1.55 1.66 1.55 1.59 17600 1.59 up down incorrect
ONYXU.US Onyx Acquisition Co. I Unit 20230809 0 10.95 10.95 10.95 10.95 0 10.95
OPBK.US OP Bancorp 20230809 0 10.3 10.44 10 10.15 66100 10.15 down up incorrect
OPCH.US Option Care Health Inc 20230809 0 33.82 34.25 33.82 34.02 1423800 34.02 up up correct
OPEN.US Opendoor Technologies Inc 20230809 0 3.58 3.62 3.3 3.42 16070600 3.42 down down correct
OPGN.US OpGen Inc 20230809 0 0.545 0.545 0.441 0.441 321500 0.441 down up incorrect
OPHC.US OptimumBank Holdings Inc 20230809 0 3 3 2.88 2.91 7400 2.91 down down correct
OPI.US Office Properties Income Trust 20230809 0 7.72 7.74 7.47 7.57 626500 7.57 down down correct
OPINL.US Office Properties Income Trust 20230809 0 13.31 13.51 13.25 13.4 16900 13.0045 up up correct
OPK.US OPKO Health Inc 20230809 0 1.89 1.9 1.76 1.77 2968900 1.77 down down correct
OPOF.US Old Point Financial Corporation 20230809 0 18.62 18.9537 18.62 18.88 4396 18.88 up up correct
OPRA.US Opera Limited 20230809 0 16.78 16.78 15.79 16.07 770900 16.07 down up incorrect
OPRT.US Oportun Financial Corporation 20230809 0 6 7.19 5.74 6.84 773000 6.84 up up correct
OPRX.US OptimizeRx Corporation 20230809 0 13.6 13.6 12.73 12.93 145500 12.93 down down correct
OPT.US Opthea Limited 20230809 0 2.98 2.98 2.88 2.9 15129 2.9 down up incorrect
OPTN.US OptiNose Inc 20230809 0 1.23 1.245 1.15 1.16 433300 1.16 down down correct
ORGN.US Origin Materials Inc 20230809 0 4.4 4.5 4.27 4.33 4756200 4.33 down down correct
ORGNW.US Origin Materials Inc Warrant 20230809 0 0.72 0.7225 0.6604 0.7 248364 0.7 down down correct
ORGO.US Organogenesis Holdings Inc 20230809 0 3.67 3.675 3.365 3.39 1940100 3.39 down down correct
ORGS.US Orgenesis Inc 20230809 0 0.98 1.01 0.95 0.95 31600 0.95 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20230809 0 7.62 7.76 7.44 7.67 154200 7.67 up up correct
ORLY.US O'Reilly Automotive Inc 20230809 0 928.43 935.47 925.52 929.74 284000 929.74 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20230809 0 3.27 3.31 3.14 3.17 153000 3.17 down down correct
ORRF.US Orrstown Financial Services Inc 20230809 0 24.31 24.47 23.5 23.71 25200 23.71 down up incorrect
ORTX.US Orchard Therapeutics plc 20230809 0 5.17 5.17 5.04 5.06 5000 5.06 down up incorrect
OSBC.US Old Second Bancorp Inc 20230809 0 16.3 16.34 16.09 16.1 81400 16.1 down down correct
OSIS.US OSI Systems Inc 20230809 0 119.97 121.03 116.97 117.05 126700 117.05 down down correct
OSPN.US OneSpan Inc 20230809 0 13.54 13.64 13.23 13.33 176700 13.33 down down correct
OSS.US One Stop Systems Inc 20230809 0 3.09 3.4 3.09 3.26 118400 3.26 up up correct
OSTK.US Overstock.com Inc 20230809 0 32.16 32.35 30.89 30.92 1462700 30.92 down up incorrect
OSUR.US OraSure Technologies Inc 20230809 0 6.5 6.62 6.18 6.25 1099200 6.25 down down correct
OSW.US OneSpaWorld Holdings Limited 20230809 0 12.08 12.16 11.95 11.96 413200 11.96 down down correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20230809 0 11.04 11.04 11.04 11.04 0 11.04
OTECU.US OceanTech Acquisitions I Corp. Units 20230809 0 10.69 10.69 10.69 10.69 0 10.69
OTECW.US OceanTech Acquisitions I Corp. Warrant 20230809 0 0.03 0.03 0.03 0.03 0 0.03
OTEX.US Open Text Corporation 20230809 0 36.98 37.59 36.69 37.36 814700 37.36 up up correct
OTLK.US Outlook Therapeutics Inc 20230809 0 1.69 1.69 1.625 1.64 619000 1.64 down up incorrect
OTLY.US Oatly Group AB 20230809 0 1.44 1.45 1.34 1.35 4812300 1.35 down down correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20230809 0 3.58 3.755 3.42 3.46 12632 3.46 down down correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20230809 0 0.052 0.0532 0.05 0.05 16968 0.05 down down correct
OTRK.US Ontrak Inc 20230809 0 2.14 2.2265 1.99 2 71250 2 down down correct
OTRKP.US Ontrak Inc 20230809 0 0.586 0.586 0.5 0.52 4600 0.52 down down correct
OTTR.US Otter Tail Corporation 20230809 0 92 92.33 90.108 90.95 151289 90.5166 down up incorrect
OUST.US WT 20230809 0 0.0796 0.1 0.0611 0.1 13856 0.1 up down incorrect
OVBC.US Ohio Valley Banc Corp 20230809 0 25.05 25.41 25.03 25.03 1000 25.03 down down correct
OVID.US Ovid Therapeutics Inc 20230809 0 3.25 3.31 3.19 3.3 69400 3.3 up up correct
OVLY.US Oak Valley Bancorp 20230809 0 27.55 27.55 26.88 26.88 7100 26.88 down down correct
OWSCX.US OWSCX 20230809 0 18.82 18.82 18.82 18.82 0 18.82
OXAC.US Oxbridge Acquisition Corp. Class A Ordinary Shares 20230809 0 9.6 10.15 9.1509 10.03 57652 10.03 up up correct
OXACU.US Oxbridge Acquisition Corp. Unit 20230809 0 10.25 10.25 10.25 10.25 0 10.25
OXACW.US Oxbridge Acquisition Corp. Warrant 20230809 0 0.05 0.06 0.045 0.05 378958 0.05
OXBR.US Oxbridge Re Holdings Limited 20230809 0 1.588 1.77 1.57 1.77 23200 1.77 up up correct
OXLC.US Oxford Lane Capital Corp 20230809 0 5.49 5.4965 5.42 5.45 1682773 5.3688 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20230809 0 23.65 23.68 23.515 23.6 1700 23.6 down down correct
OXLCM.US Oxford Lane Capital Corp 20230809 0 24.85 24.89 24.85 24.89 586 24.7491 up down incorrect
OXLCP.US Oxford Lane Capital Corp 20230809 0 22.76 22.9 22.76 22.772 2100 22.6427 up up correct
OXSQ.US Oxford Square Capital Corp 20230809 0 2.99 3.03 2.97 2.98 181584 2.9483 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20230809 0 21.9 21.9 21.665 21.868 1600 21.868 down down correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20230809 0 25.01 25.01 24.98 24.98 1800 24.98 down down correct
OXSQZ.US Oxford Square Capital Corp. 20230809 0 23.97 24 23.93 24 4400 24 up up correct
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20230809 0 10.88 10.88 10.88 10.88 0 10.88
OXUSU.US Oxus Acquisition Corp Unit 20230809 0 10.95 10.95 10.95 10.95 0 10.95
OXUSW.US Oxus Acquisition Corp. Warrant 20230809 0 0.0827 0.0828 0.0795 0.0819 7144 0.0819 down down correct
OZK.US Bank OZK 20230809 0 42.98 43.13 42.17 42.5 500200 42.5 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20230809 0 15.71 15.71 15.5 15.7 19300 15.7 down up incorrect
OZON.US Ozon Holdings PLC 20230809 0 11.6 11.6 11.6 11.6 0 11.6
PAA.US Plains All American Pipeline L.P 20230809 0 15.11 15.22 15.03 15.04 2181300 15.04 down down correct
PAAS.US Pan American Silver Corp 20230809 0 15.32 15.32 14.99 15.03 3205045 14.9326 down up incorrect
PACB.US Pacific Biosciences of California Inc 20230809 0 12.12 12.53 11.61 11.68 4081800 11.68 down down correct
PACW.US PacWest Bancorp 20230809 0 8.87 8.94 8.69 8.71 2738981 8.7 down down correct
PAGP.US Plains GP Holdings L.P 20230809 0 15.81 15.87 15.68 15.7 1405900 15.7 down up incorrect
PAHC.US Phibro Animal Health Corporation 20230809 0 15.36 15.53 15.05 15.17 42100 15.17 down down correct
PALI.US Palisade Bio Inc 20230809 0 0.6 0.74 0.6 0.72 4416500 0.72 up up correct
PALT.US Paltalk Inc. Common Stock 20230809 0 1.71 1.78 1.66 1.73 300400 1.73 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20230809 0 7 7.11 6.93 6.97 286700 6.97 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20230809 0 211.37 213.79 210.1 213.47 3953100 213.47 up up correct
PASG.US Passage Bio Inc 20230809 0 0.863 0.878 0.81 0.811 406200 0.811 down down correct
PATI.US Patriot Transportation Holding Inc 20230809 0 9.45 9.515 9.165 9.3 3000 9.3 down down correct
PATK.US Patrick Industries Inc 20230809 0 83.89 83.89 82.45 83.06 62342 82.5938 down up incorrect
PAVM.US PAVmed Inc 20230809 0 0.328 0.33 0.31 0.315 405000 0.315 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20230809 0 0.1 0.11 0.07 0.07 3693 0.07 down down correct
PAX.US Patria Investments Limited 20230809 0 15.35 15.43 15.11 15.16 142900 14.9088 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20230809 0 5.73 5.915 5.64 5.77 4458100 5.77 up up correct
PAYOW.US Payoneer Global Inc. Warrant 20230809 0 0.78 0.78 0.78 0.78 3148 0.78
PAYS.US PaySign Inc 20230809 0 1.86 2.08 1.85 1.99 503700 1.99 up up correct
PAYX.US Paychex Inc 20230809 0 122.83 124.32 122.83 124.03 1044300 124.03 up up correct
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20230809 0 10.78 10.78 10.78 10.78 0 10.78
PBBK.US PB Bankshares Inc. Common Stock 20230809 0 13.2 13.2 13.2 13.2 16 13.2
PBFS.US Pioneer Bancorp Inc 20230809 0 9.64 9.8 9.64 9.65 9500 9.65 up up correct
PBHC.US Pathfinder Bancorp Inc 20230809 0 14.85 14.85 14.51 14.51 323 14.51 down down correct
PBLA.US Panbela Therapeutics Inc 20230809 0 1.84 1.85 1.7 1.73 135200 1.73 down down correct
PBPB.US Potbelly Corporation 20230809 0 8.69 8.98 8.58 8.87 153137 8.87 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20230809 0 0.18 0.186 0.171 0.183 1174600 0.183 up up correct
PBYI.US Puma Biotechnology Inc 20230809 0 4.08 4.19 3.99 4.08 159900 4.08
PCAR.US PACCAR Inc 20230809 0 85.5 86.38 85.28 85.42 1763315 85.1489 down down correct
PCB.US PCB Bancorp 20230809 0 16.27 16.4 16.03 16.13 46552 15.95 down down correct
PCCTU.US Perception Capital Corp. II Units 20230809 0 10.85 10.85 10.85 10.85 0 10.85
PCH.US PotlatchDeltic Corporation 20230809 0 51.14 51.49 50.9 51.19 213800 51.19 up up correct
PCRX.US Pacira BioSciences Inc 20230809 0 38.11 38.39 36.89 38.06 340400 38.06 down down correct
PCSA.US Processa Pharmaceuticals Inc 20230809 0 0.385 0.395 0.385 0.385 18700 0.385
PCT.US PureCycle Technologies Inc 20230809 0 10.59 11.07 10.025 10.47 2365900 10.47 down up incorrect
PCTI.US PCTEL Inc 20230809 0 4.6 4.6 4.35 4.5 87200 4.5 down down correct
PCTTU.US PureCycle Technologies Inc 20230809 0 13.7 13.7 13.7 13.7 0 13.7
PCTTW.US PureCycle Technologies Inc 20230809 0 4.02 4.16 3.85 3.97 9999 3.97 down down correct
PCTY.US Paylocity Holding Corporation 20230809 0 199.54 201.79 197.36 200.7 381500 200.7 up up correct
PCVX.US Vaxcyte Inc 20230809 0 48 49.395 46.73 46.95 521800 46.95 down down correct
PCYG.US Park City Group Inc 20230809 0 9.28 9.48 8.9 9.25 82100 9.25 down down correct
PCYO.US Pure Cycle Corporation 20230809 0 12.12 12.26 12.11 12.18 21000 12.18 up down incorrect
PDCE.US PDC Energy Inc 20230809 0 73.85 73.85 73.85 73.85 0 73.85
PDCO.US Patterson Companies Inc 20230809 0 33.15 33.46 32.99 33.37 677083 33.37 up up correct
PDD.US Pinduoduo Inc 20230809 0 85.11 85.35 83.02 83.48 5352900 83.48 down down correct
PDEX.US Pro 20230809 0 17.39 17.39 17.39 17.39 600 17.39
PDFS.US PDF Solutions Inc 20230809 0 42.69 42.69 34.98 36.36 480800 36.36 down down correct
PDLB.US PDL Community Bancorp 20230809 0 9.34 9.5 9.28 9.36 53100 9.36 up up correct
PDSB.US PDS Biotechnology Corporation 20230809 0 5.5 5.53 5.27 5.31 269400 5.31 down down correct
PDSKX.US PDSKX 20230809 0 25.28 25.28 25.28 25.28 0 25.28
PDSRX.US PDSRX 20230809 0 25.19 25.19 25.19 25.19 0 25.19
PDSYX.US PDSYX 20230809 0 25.51 25.51 25.51 25.51 0 25.51
PEB.US PH 20230809 0 17.34 17.34 17.34 17.34 745 17.34
PEBK.US Peoples Bancorp of North Carolina Inc 20230809 0 20.86 20.95 20.5 20.5 2345 20.5 down down correct
PEBO.US Peoples Bancorp Inc 20230809 0 27.58 27.99 27.55 27.76 75500 27.76 up down incorrect
PECO.US Phillips Edison & Company Inc. Common Stock 20230809 0 35.94 36.335 35.51 36.14 767352 36.0428 up up correct
PEGA.US Pegasystems Inc 20230809 0 46.9 47.4 46.01 46.88 198500 46.88 down down correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20230809 0 10.35 10.35 10.35 10.35 0 10.35
PENN.US Penn National Gaming Inc 20230809 0 29.01 29.38 26.25 27.1 49430200 27.1 down down correct
PEP.US PepsiCo Inc 20230809 0 183.88 185 182.625 183.98 4413095 183.98 up down incorrect
PEPLU.US PepperLime Health Acquisition Corporation Unit 20230809 0 10.65 10.65 10.65 10.65 0 10.65
PERI.US Perion Network Ltd 20230809 0 35.8 35.99 34.97 35.19 699400 35.19 down down correct
PESI.US Perma 20230809 0 11.72 11.96 11.5 11.93 83800 11.93 up up correct
PETQ.US PetIQ Inc 20230809 0 20 20.215 18.32 18.82 1772600 18.82 down up incorrect
PETS.US PetMed Express Inc 20230809 0 13.12 13.12 12.65 12.66 922600 12.3654 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20230809 0 2.035 2.035 1.97 2 4900 2 down down correct
PETVW.US PetVivo Holdings Inc. Warrant 20230809 0 0.34 0.34 0.34 0.34 1051 0.34
PETZ.US TDH Holdings Inc 20230809 0 1.224 1.224 1.03 1.12 64900 1.12 down down correct
PFALX.US PFALX 20230809 0 6.83 6.83 6.83 6.83 0 6.83
PFBC.US Preferred Bank 20230809 0 66.21 66.3 65.19 65.66 56200 65.66 down down correct
PFC.US Premier Financial Corp 20230809 0 21.11 21.28 20.7 20.86 159953 20.86 down down correct
PFFLX.US PFFLX 20230809 0 6.83 6.83 6.83 6.83 0 6.83
PFG.US Principal Financial Group Inc 20230809 0 79.01 79.01 77.79 77.92 819638 77.92 down down correct
PFIE.US Profire Energy Inc 20230809 0 1.52 1.55 1.52 1.54 136200 1.54 up down incorrect
PFIN.US P&F Industries Inc 20230809 0 7.56 7.585 7.06 7.06 8726 7.0072 down down correct
PFIS.US Peoples Financial Services Corp 20230809 0 44.95 47.56 44.95 47.15 12200 47.15 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20230809 0 6.83 6.83 6.83 6.83 0 6.83
PFLT.US PennantPark Floating Rate Capital Ltd 20230809 0 11.35 11.4272 11.27 11.27 353393 11.1626 down down correct
PFMT.US Performant Financial Corporation 20230809 0 2.6 2.71 2.51 2.63 101200 2.63 up up correct
PFSW.US PFSweb Inc 20230809 0 4.75 4.87 4.73 4.77 341600 4.77 up down incorrect
PFTA.US Portage Fintech Acquisition Corp 20230809 0 10.35 10.35 10.35 10.35 300 10.35
PFTAU.US Portage Fintech Acquisition Corporation Unit 20230809 0 10.36 10.36 10.36 10.36 0 10.36
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20230809 0 0.1223 0.1603 0.1222 0.15 1098 0.15 up up correct
PFX.US Phenixfin Corporation 20230809 0 36.375 36.375 36.375 36.375 498 36.375
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20230809 0 21.25 21.99 20.515 21.99 1500 21.99 up up correct
PGC.US Peapack 20230809 0 29.02 29.12 28.38 28.52 71800 28.52 down up incorrect
PGEN.US Precigen Inc 20230809 0 1.32 1.32 1.17 1.24 1664500 1.24 down down correct
PGNY.US Progyny Inc 20230809 0 39.63 39.89 37.95 39.04 921600 39.04 down down correct
PGSS.US UN 20230809 0 10.72 10.72 10.72 10.72 0 10.72
PHAR.US Pharming Group NV 20230809 0 12.045 12.27 12.045 12.27 1900 12.27 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20230809 0 15.5 16.14 15.1 15.13 393500 15.13 down down correct
PHIO.US Phio Pharmaceuticals Corp 20230809 0 2.42 2.49 2.33 2.34 27700 2.34 down down correct
PHUN.US Phunware Inc 20230809 0 0.37 0.379 0.365 0.37 1681200 0.37
PHUNW.US Phunware Inc 20230809 0 0.1778 0.1778 0.1778 0.1778 550 0.1778
PHVS.US Pharvaris N.V 20230809 0 17.86 18.456 17 17.25 247200 17.25 down up incorrect
PI.US Impinj Inc 20230809 0 57.21 57.935 55.5 55.88 738400 55.88 down down correct
PIIVX.US PIIVX 20230809 0 40.55 40.55 40.55 40.55 0 40.55
PINC.US Premier Inc 20230809 0 27.31 27.63 27.1 27.14 540700 27.14 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20230809 0 0.223 0.229 0.216 0.22 802200 0.22 down down correct
PIXY.US ShiftPixy Inc 20230809 0 0.793 0.844 0.724 0.74 106800 0.74 down down correct
PKBK.US Parke Bancorp Inc 20230809 0 19.35 19.35 18.4 18.58 34600 18.58 down down correct
PKOH.US Park 20230809 0 18.95 19 18.52 18.57 65100 18.57 down down correct
PLAB.US Photronics Inc 20230809 0 25.73 25.73 25.03 25.23 538400 25.23 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20230809 0 42.09 42.2 41.415 41.57 767900 41.57 down down correct
PLBC.US Plumas Bancorp 20230809 0 36.15 36.15 35.76 35.76 3800 35.76 down down correct
PLBY.US PLBY Group Inc 20230809 0 1.72 1.72 1.62 1.66 1098900 1.66 down down correct
PLCE.US The Children's Place Inc 20230809 0 29.53 29.68 26.39 26.51 613800 26.51 down up incorrect
PLL.US Piedmont Lithium Inc 20230809 0 48.49 48.49 46.45 47.5 396800 47.5 down down correct
PLMI.US Plum Acquisition Corp. I 20230809 0 10.64 10.65 10.64 10.65 19900 10.65 up up correct
PLMIU.US Plum Acquisition Corp. I 20230809 0 10.68 10.68 10.63 10.63 900 10.63 down down correct
PLMR.US Palomar Holdings Inc 20230809 0 57.1 58.21 56.24 57.64 84400 57.64 up down incorrect
PLPC.US Preformed Line Products Company 20230809 0 163.28 171.22 160.18 171.22 20000 171.22 up up correct
PLRX.US Pliant Therapeutics Inc 20230809 0 18.05 18.2 17.53 18.18 583193 18.18 up up correct
PLSE.US Pulse Biosciences Inc 20230809 0 7.25 7.38 7.06 7.25 96400 7.25
PLTK.US Playtika Holding Corp 20230809 0 10 10.01 9.89 10 2028800 10
PLUG.US Plug Power Inc 20230809 0 10.86 11.03 10.56 10.75 21772000 10.75 down up incorrect
PLUS.US ePlus inc 20230809 0 65.74 67.02 65.71 66.19 160900 66.19 up up correct
PLXS.US Plexus Corp 20230809 0 98.05 98.05 96.54 97.27 66700 97.27 down down correct
PLYA.US Playa Hotels & Resorts N.V 20230809 0 7.38 7.535 7.28 7.37 2404000 7.37 down down correct
PMAAX.US PMAAX 20230809 0 9.89 9.89 9.89 9.89 0 9.89
PMCB.US PharmaCyte Biotech Inc. Common Stock 20230809 0 2.6 2.6 2.53 2.53 21800 2.53 down down correct
PMD.US Psychemedics Corporation 20230809 0 5.09 5.09 5 5 5100 5 down down correct
PMFLX.US PMFLX 20230809 0 9.89 9.89 9.89 9.89 0 9.89
PMGMU.US Priveterra Acquisition Corp 20230809 0 10.78 10.7801 10.78 10.78 3491 10.78
PMIFX.US PMIFX 20230809 0 8.05 8.05 8.05 8.05 0 7.8835
PMT.US PC 20230809 0 18.45 18.7499 18.35 18.4882 31278 18.4882 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20230809 0 28 28.01 23.07 23.25 266200 23.25 down up incorrect
PMVP.US PMV Pharmaceuticals Inc 20230809 0 6.86 8.69 6.605 8.67 1332700 8.67 up up correct
PNBK.US Patriot National Bancorp Inc 20230809 0 9.32 9.4 9.32 9.35 900 9.35 up up correct
PNFP.US Pinnacle Financial Partners Inc 20230809 0 74.08 74.15 73 73.25 579800 73.25 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20230809 0 23.252 23.252 22.5 22.63 9500 22.1905 down down correct
PNNT.US PennantPark Investment Corporation 20230809 0 6.7 6.74 6.65 6.66 254900 6.66 down down correct
PNRG.US PrimeEnergy Resources Corporation 20230809 0 95.98 96.48 95.01 95.57 4700 95.57 down down correct
PNT.US POINT Biopharma Global Inc 20230809 0 8.48 8.5 8.285 8.35 334600 8.35 down down correct
PNTG.US The Pennant Group Inc 20230809 0 11.76 11.788 10.9 10.99 204300 10.99 down up incorrect
POAI.US Predictive Oncology Inc 20230809 0 5.11 5.11 4.81 4.89 37100 4.89 down down correct
PODD.US Insulet Corporation 20230809 0 235 239.13 225.39 229.69 2758400 229.69 down down correct
POLA.US Polar Power Inc 20230809 0 1.2 1.26 1.17 1.2 26400 1.2
POOL.US Pool Corporation 20230809 0 385.11 387.1 381.13 384.2 238800 384.2 down down correct
POWI.US Power Integrations Inc 20230809 0 84.55 85.48 83.18 85.12 207800 85.12 up up correct
POWL.US Powell Industries Inc 20230809 0 78.12 79.61 77.505 79.33 149237 79.0724 up up correct
POWW.US AMMO Inc 20230809 0 2.1 2.15 2.01 2.04 514400 2.04 down down correct
POWWP.US AMMO Inc 20230809 0 23.895 23.895 23.75 23.75 4300 23.75 down down correct
PPBI.US Pacific Premier Bancorp Inc 20230809 0 25.29 25.44 24.85 25.08 437100 25.08 down down correct
PPBT.US Purple Biotech Ltd 20230809 0 1.11 1.17 1.11 1.12 56400 1.12 up up correct
PPC.US Pilgrim's Pride Corporation 20230809 0 24.96 25.2 24.82 25.01 622500 25.01 up up correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20230809 0 11.01 11.01 10.91 10.93 45500 10.93 down up incorrect
PPHPU.US PHP Ventures Acquisition Corp. Units 20230809 0 11.27 11.27 11.27 11.27 0 11.27
PPIH.US Perma 20230809 0 9.39 9.39 8.76 8.76 8700 8.76 down up incorrect
PPSI.US Pioneer Power Solutions Inc 20230809 0 6.22 6.5 5.82 6.21 133100 6.21 down down correct
PPTA.US Midas Gold Corp. 20230809 0 3.54 3.54 3.36 3.38 97500 3.38 down up incorrect
PRAA.US PRA Group Inc 20230809 0 21.62 21.62 20.58 21.06 289300 21.06 down down correct
PRAX.US Praxis Precision Medicines Inc 20230809 0 0.95 1.05 0.913 0.97 384500 0.97 up up correct
PRCH.US Porch Group Inc 20230809 0 1.18 1.21 1.135 1.14 1421100 1.14 down up incorrect
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20230809 0 32.93 33.085 31.01 31.61 601100 31.61 down down correct
PRDEX.US PREDEX Funds 20230809 0 27.32 27.32 27.32 27.32 0 27.32
PRDO.US Perdoceo Education Corporation 20230809 0 16.7 16.71 16.31 16.66 384400 16.66 down down correct
PRFT.US Perficient Inc 20230809 0 59.22 60.72 58.43 60.5 283800 60.5 up up correct
PRFX.US PainReform Ltd 20230809 0 6.91 7.55 6.91 7.15 106800 7.15 up up correct
PRGS.US Progress Software Corporation 20230809 0 61.27 61.58 60.91 61.19 217900 61.19 down down correct
PRIM.US Primoris Services Corporation 20230809 0 33.4 33.49 31.8401 33.18 497937 33.18 down up incorrect
PRIVX.US Sharespost 100 Fund 20230809 0 39.94 39.94 39.94 39.94 0 39.94
PRLD.US Prelude Therapeutics Incorporated 20230809 0 3.59 3.59 3.475 3.56 42100 3.56 down down correct
PRLVX.US PRLVX 20230809 0 39.37 39.37 39.37 39.37 0 39.37
PROC.US Procaps Group S.A. Ordinary Shares 20230809 0 4.16 4.16 4.02 4.02 3100 4.02 down down correct
PROCW.US Procaps Group S.A. Warrants 20230809 0 0.0933 0.1088 0.0932 0.1088 37524 0.1088 up up correct
PROF.US Profound Medical Corp 20230809 0 10.64 10.64 9.87 10.43 6800 10.43 down down correct
PROV.US Provident Financial Holdings Inc 20230809 0 13.81 14.13 13.81 14.13 826 13.9865 up down incorrect
PRPH.US ProPhase Labs Inc 20230809 0 7.14 7.2 6.85 6.98 30900 6.98 down up incorrect
PRPL.US Purple Innovation Inc 20230809 0 3.05 3.054 2.635 2.73 2301900 2.73 down down correct
PRPO.US Precipio Inc 20230809 0 0.36 0.376 0.36 0.375 136200 0.375 up up correct
PRQR.US ProQR Therapeutics N.V 20230809 0 1.36 1.52 1.312 1.485 276100 1.485 up up correct
PRSR.US Prospector Capital Corp 20230809 0 10.53 10.58 10.53 10.56 2500 10.56 up up correct
PRSRU.US Prospector Capital Corp 20230809 0 10.6 10.6 10.57 10.57 1300 10.57 down down correct
PRSRW.US Prospector Capital Corp 20230809 0 0.105 0.105 0.105 0.105 600 0.105
PRTA.US Prothena Corporation plc 20230809 0 60.9 61.75 60.25 61.47 259000 61.47 up up correct
PRTC.US PureTech Health plc 20230809 0 26.31 26.31 26.31 26.31 0 26.31
PRTG.US Portage Biotech Inc 20230809 0 2.7 2.73 2.5 2.5 15700 2.5 down down correct
PRTH.US Priority Technology Holdings Inc 20230809 0 4.35 4.49 3.99 4 17100 4 down up incorrect
PRTK.US Paratek Pharmaceuticals Inc 20230809 0 2.2 2.22 2.19 2.19 400047 2.19 down up incorrect
PRTS.US CarParts.com Inc 20230809 0 4.24 4.49 4.23 4.28 1285300 4.28 up down incorrect
PRVA.US Privia Health Group Inc 20230809 0 26.5 26.89 26.25 26.62 519900 26.62 up up correct
PSA.US PQ 20230809 0 17.85 17.85 17.77 17.77 2393 17.77 down down correct
PSEC.US Prospect Capital Corporation 20230809 0 6.32 6.39 6.31 6.34 1048100 6.34 up up correct
PSHG.US Performance Shipping Inc 20230809 0 1.15 1.28 1.09 1.2 471100 1.2 up up correct
PSMT.US PriceSmart Inc 20230809 0 77.33 78 76.72 77.21 131675 76.751 down down correct
PSNL.US Personalis Inc 20230809 0 1.9 2.01 1.885 1.99 144800 1.99 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20230809 0 17.34 17.34 17.34 17.34 0 17.34
PSTV.US Plus Therapeutics Inc 20230809 0 2.51 2.96 2.51 2.91 81500 2.91 up up correct
PSTX.US Poseida Therapeutics Inc 20230809 0 1.97 2.745 1.97 2.73 4844709 2.73 up up correct
PT.US Pintec Technology Holdings Limited 20230809 0 1.16 1.23 1.16 1.2 72200 1.2 up up correct
PTC.US PTC Inc 20230809 0 143.19 143.65 141.38 142.68 968300 142.68 down down correct
PTCT.US PTC Therapeutics Inc 20230809 0 39.19 40.095 38.71 39.85 334200 39.85 up up correct
PTDEX.US PREDEX 20230809 0 27.46 27.46 27.46 27.46 0 27.46
PTE.US PolarityTE Inc 20230809 0 0.0711 0.0712 0.0711 0.0712 16394 0.0712 up up correct
PTEN.US Patterson 20230809 0 15.3 15.76 15.25 15.32 2460800 15.32 up up correct
PTGX.US Protagonist Therapeutics Inc 20230809 0 18.22 18.53 17.82 18.23 793600 18.23 up up correct
PTIX.US Protagenic Therapeutics Inc 20230809 0 1.92 1.92 1.88 1.88 700 1.88 down down correct
PTIXW.US Protagenic Therapeutics Inc 20230809 0 0.0201 0.0201 0.0201 0.0201 100 0.0201
PTLO.US Portillo's Inc. Class A Common Stock 20230809 0 19.19 19.39 19.02 19.2 777100 19.2 up up correct
PTMN.US Portman Ridge Finance Corporation 20230809 0 20.65 20.84 20.55 20.61 19200 19.9217 down down correct
PTNR.US Partner Communications Company Ltd 20230809 0 4.2775 4.2775 4.2775 4.2775 108 4.2775
PTON.US Peloton Interactive Inc 20230809 0 8.51 8.56 8.19 8.19 5116000 8.19 down down correct
PTPI.US Petros Pharmaceuticals Inc 20230809 0 3.53 3.7 3.52 3.52 5000 3.52 down up incorrect
PTRS.US Partners Bancorp 20230809 0 7.44 7.5 7.44 7.5 3272 7.5 up up correct
PTSI.US P.A.M. Transportation Services Inc 20230809 0 25.3 25.76 24.82 25.41 18000 25.41 up up correct
PTVE.US Pactiv Evergreen Inc 20230809 0 8.42 8.56 8.33 8.53 161900 8.53 up up correct
PUBM.US PubMatic Inc 20230809 0 14.48 14.7 12.265 12.3 3514000 12.3 down up incorrect
PUCK.US Goal Acquisitions Corp 20230809 0 10.44 10.54 10.425 10.54 8000 10.54 up up correct
PUCKU.US Goal Acquisitions Corp 20230809 0 10.4 10.4 10.4 10.4 1900 10.4
PUCKW.US Goal Acquisitions Corp 20230809 0 0.024 0.0248 0.0235 0.0235 6100 0.0235 down down correct
PULM.US Pulmatrix Inc 20230809 0 2.67 2.73 2.56 2.63 26600 2.63 down up incorrect
PUYI.US Puyi Inc 20230809 0 6.251 6.27 5.7 5.7 1800 5.7 down down correct
PVBC.US Provident Bancorp Inc 20230809 0 9.9 9.9 9.61 9.7 27600 9.7 down down correct
PWDEX.US PREDEX 20230809 0 27.46 27.46 27.46 27.46 0 27.46
PWFL.US PowerFleet Inc 20230809 0 2.34 2.34 2.18 2.18 107500 2.18 down down correct
PWOD.US Penns Woods Bancorp Inc 20230809 0 26.66 27.225 26.6 27.07 13403 27.07 up up correct
PWP.US Perella Weinberg Partners 20230809 0 10.92 11.02 10.7 10.83 306000 10.83 down up incorrect
PXLW.US Pixelworks Inc 20230809 0 1.65 1.69 1.58 1.62 140200 1.62 down down correct
PXS.US Pyxis Tankers Inc 20230809 0 3.5 3.617 3.48 3.52 50100 3.52 up up correct
PXSAP.US Pyxis Tankers Inc 20230809 0 23.4 23.4 23.1 23.1 900 22.9387 down down correct
PXSAW.US Pyxis Tankers Inc 20230809 0 1.01 1.05 1 1.05 5100 1.05 up up correct
PYCR.US Paycor HCM Inc. Common Stock 20230809 0 23.8 23.879 23.24 23.39 345200 23.39 down up incorrect
PYPD.US PolyPid Ltd 20230809 0 0.367 0.4 0.33 0.34 93100 0.34 down up incorrect
PYPL.US PayPal Holdings Inc 20230809 0 63.1 63.39 61.93 62.02 13788700 62.02 down down correct
PYR.US PyroGenesis Canada Inc 20230809 0 0.675 0.703 0.664 0.689 11800 0.689 up up correct
PYXS.US Pyxis Oncology Inc. 20230809 0 2.44 2.46 2.4 2.42 97900 2.42 down down correct
PZZA.US Papa John's International Inc 20230809 0 82.25 82.38 80.91 81.37 359400 80.9159 down up incorrect
QCOM.US QUALCOMM Incorporated 20230809 0 117.23 118.11 116.52 116.57 5642500 116.57 down up incorrect
QCRH.US QCR Holdings Inc 20230809 0 53.02 53.13 51.81 52.31 49723 52.31 down down correct
QDEL.US Quidel Corporation 20230809 0 79.8 79.8 73.81 76.28 1602800 76.28 down up incorrect
QFIN.US 360 DigiTech Inc 20230809 0 18 18.04 17.705 18.01 840278 18.01 up down incorrect
QH.US Quhuo Limited 20230809 0 1.755 1.76 1.65 1.68 35700 1.68 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20230809 0 5.15 5.28 5.15 5.17 100400 5.17 up up correct
QIWI.US QIWI plc 20230809 0 5.67 5.67 5.67 5.67 1 5.67
QLGN.US Qualigen Therapeutics Inc 20230809 0 1.07 1.11 1.06 1.07 11500 1.07
QLI.US Qilian International Holding Group Limited 20230809 0 0.79 0.79 0.79 0.79 300 0.79
QLYS.US Qualys Inc 20230809 0 144 148.89 143 147.04 377600 147.04 up down incorrect
QMCO.US Quantum Corporation 20230809 0 0.73 0.75 0.69 0.7 898500 0.7 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20230809 0 6.07 6.2 6.01 6.07 12600 6.07
QNST.US QuinStreet Inc 20230809 0 9.09 9.1 8.5 8.58 716800 8.58 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20230809 0 23.96 24.03 23.69 23.74 59400 23.74 down down correct
QRHC.US Quest Resource Holding Corporation 20230809 0 6.79 6.91 6.63 6.82 8600 6.82 up up correct
QRTEA.US Qurate Retail Inc 20230809 0 0.89 0.9199 0.88 0.8843 12028740 0.8843 down down correct
QRTEB.US Qurate Retail Inc 20230809 0 6.38 6.6 5.9 6.2 14487 6.2 down down correct
QRTEP.US Qurate Retail Inc 20230809 0 36.29 36.3 35.7 36.085 10800 36.085 down down correct
QRVO.US Qorvo Inc 20230809 0 105.99 106.819 104.915 105.1 786000 105.1 down down correct
QSI.US Quantum 20230809 0 2.07 2.39 2.06 2.32 3056500 2.32 up down incorrect
QSIAW.US Quantum 20230809 0 0.4242 0.4512 0.33 0.33 34929 0.33 down down correct
QTRX.US Quanterix Corporation 20230809 0 25.62 26.72 25.57 25.86 607300 25.86 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20230809 0 1.19 1.19 1.1 1.1 2373800 1.1 down up incorrect
QUIK.US QuickLogic Corporation 20230809 0 8.04 8.19 7.77 7.81 48800 7.81 down down correct
QURE.US uniQure N.V 20230809 0 8.62 8.74 8.4 8.57 639200 8.57 down down correct
RADI.US Radius Global Infrastructure Inc 20230809 0 14.87 14.92 14.87 14.92 978800 14.92 up down incorrect
RAIL.US FreightCar America Inc 20230809 0 3.1 3.11 2.94 2.94 42800 2.94 down down correct
RAIN.US Rain Therapeutics Inc 20230809 0 1.25 1.25 1.16 1.21 242700 1.21 down up incorrect
RAND.US Rand Capital Corporation 20230809 0 13.8406 13.9599 13.8406 13.9599 427 13.9599 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20230809 0 4.22 4.8 4.155 4.4 187400 4.4 up up correct
RAPT.US RAPT Therapeutics Inc 20230809 0 23.74 24.255 23.22 24.05 279000 24.05 up down incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20230809 0 35.28 36.92 35.27 36.83 750100 36.83 up down incorrect
RAVE.US RAVE Restaurant Group Inc 20230809 0 2.31 2.31 2.26 2.27 23400 2.27 down down correct
RBB.US RBB Bancorp 20230809 0 14.6 14.78 14.29 14.41 22600 14.41 down down correct
RBBN.US Ribbon Communications Inc 20230809 0 2.96 2.96 2.85 2.86 420000 2.86 down down correct
RBCAA.US Republic Bancorp Inc 20230809 0 46.92 47.45 46.69 47.17 19500 47.17 up up correct
RBCN.US Rubicon Technology Inc 20230809 0 1.48 1.5 1.46 1.46 7700 1.46 down down correct
RBKB.US Rhinebeck Bancorp Inc 20230809 0 6.92 6.92 6.92 6.92 35 6.92
RCAT.US Red Cat Holdings Inc 20230809 0 1.04 1.068 0.97 0.98 191700 0.98 down down correct
RCEL.US AVITA Medical Inc 20230809 0 17.83 18.23 17.2 18 182700 18 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20230809 0 9.73 9.73 9.73 9.73 0 9.73
RCICX.US Resource Credit Income Fund Class C 20230809 0 9.84 9.84 9.84 9.84 0 9.84
RCIIX.US Resource Credit Income Fund Class I Shar 20230809 0 9.74 9.74 9.74 9.74 0 9.74
RCILX.US RCILX 20230809 0 9.73 9.73 9.73 9.73 0 9.73
RCIWX.US Resource Credit Income Fund Class W Shar 20230809 0 9.72 9.72 9.72 9.72 0 9.72
RCKT.US Rocket Pharmaceuticals Inc 20230809 0 16.66 17.07 16.48 16.96 520900 16.96 up up correct
RCKY.US Rocky Brands Inc 20230809 0 20.5 20.5 19.59 20.08 22476 20.08 down down correct
RCLF.US Rosecliff Acquisition Corp I 20230809 0 10.614 10.7 10.608 10.645 2400 10.645 up up correct
RCLFU.US Rosecliff Acquisition Corp I 20230809 0 10.75 10.75 10.75 10.75 0 10.75
RCLFW.US Rosecliff Acquisition Corp I 20230809 0 0.148 0.148 0.14 0.14 15707 0.14 down down correct
RCM.US R1 RCM Inc 20230809 0 17.15 17.18 16.5 16.54 2068400 16.54 down down correct
RCMT.US RCM Technologies Inc 20230809 0 19.94 20.05 19.33 19.33 61900 19.33 down down correct
RCON.US Recon Technology Ltd 20230809 0 0.36 0.38 0.35 0.37 125400 0.37 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20230809 0 0.199 0.209 0.187 0.1951 27627 2.9265 down down correct
RCRTW.US Recruiter.com Group Inc. Warrant 20230809 0 0.0299 0.0299 0.0299 0.0299 100 0.0299
RDCM.US RADCOM Ltd 20230809 0 9.54 9.54 9.37 9.5 17500 9.5 down down correct
RDFN.US Redfin Corporation 20230809 0 10.48 10.52 10.05 10.23 3273100 10.23 down down correct
RDHL.US RedHill Biopharma Ltd 20230809 0 0.92 0.948 0.88 0.928 78300 0.928 up up correct
RDI.US Reading International Inc 20230809 0 2.73 2.74 2.64 2.64 6300 2.64 down up incorrect
RDIB.US Reading International Inc 20230809 0 19.35 19.62 19.12 19.12 847 19.12 down down correct
RDNT.US RadNet Inc 20230809 0 31.91 32.99 30.925 31.51 819500 31.51 down down correct
RDVT.US Red Violet Inc 20230809 0 21.47 21.47 19.82 19.85 14700 19.85 down up incorrect
RDWR.US Radware Ltd 20230809 0 17.02 17.17 16.69 16.96 158700 16.96 down down correct
REAL.US The RealReal Inc 20230809 0 2.325 2.59 2.306 2.5 6119000 2.5 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20230809 0 1.65 1.865 1.65 1.83 241300 1.83 up up correct
REE.US REE Automotive Ltd. 20230809 0 0.305 0.307 0.25 0.258 1311900 0.258 down down correct
REED.US Reed's Inc 20230809 0 2.904 2.904 2.64 2.8 1936 2.8 down down correct
REFR.US Research Frontiers Incorporated 20230809 0 1.6 1.65 1.58 1.62 20800 1.62 up up correct
REG.US Regency Centers Corporation 20230809 0 65.12 66.15 64.73 65.7 1379700 65.7 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20230809 0 782 795.84 780 785.61 430100 785.61 up up correct
REKR.US Rekor Systems Inc 20230809 0 2.58 2.61 2.45 2.51 451400 2.51 down down correct
RELI.US Reliance Global Group Inc 20230809 0 3.25 3.25 3.1 3.21 11300 3.21 down up incorrect
RELL.US Richardson Electronics Ltd 20230809 0 12.95 12.95 12.53 12.63 117600 12.63 down down correct
RELY.US Remitly Global Inc. Common Stock 20230809 0 22.71 22.94 22.43 22.47 4312800 22.47 down down correct
REPL.US Replimune Group Inc 20230809 0 18.35 18.98 18.27 18.96 420300 18.96 up up correct
RETA.US Reata Pharmaceuticals Inc 20230809 0 167.48 168.7 167 167.11 1368500 167.11 down up incorrect
RETO.US ReTo Eco 20230809 0 2.96 3.15 2.9 3.09 7783200 3.09 up down incorrect
REYN.US Reynolds Consumer Products Inc 20230809 0 29.49 30.54 28.57 28.87 723200 28.6345 down up incorrect
RFIL.US RF Industries Ltd 20230809 0 3.83 3.84 3.77 3.82 4400 3.82 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20230809 0 13 13 13 13 400 13
RGCO.US RGC Resources Inc 20230809 0 19.21 19.3 18.93 19 59500 19 down up incorrect
RGEN.US Repligen Corporation 20230809 0 172.01 174.69 169.23 172.85 400000 172.85 up up correct
RGLD.US Royal Gold Inc 20230809 0 112.78 113.79 112.37 113.54 303300 113.54 up down incorrect
RGLS.US Regulus Therapeutics Inc 20230809 0 1.31 1.35 1.31 1.31 4000 1.31
RGNX.US REGENXBIO Inc 20230809 0 17.87 18.51 17.84 18.1 322100 18.1 up down incorrect
RGP.US Resources Connection Inc 20230809 0 16.1 16.34 15.96 16.32 138600 16.1731 up up correct
RIBT.US RiceBran Technologies 20230809 0 0.88 0.89 0.83 0.87 89400 0.87 down up incorrect
RICK.US RCI Hospitality Holdings Inc 20230809 0 69.06 69.59 68.2 68.27 47000 68.27 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20230809 0 1.16 1.18 1.1 1.1 1486900 1.1 down up incorrect
RILY.US B. Riley Financial Inc 20230809 0 55.12 55.4199 52.86 53.08 245991 52.08 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20230809 0 22.16 22.29 22.1 22.19 5800 22.19 up up correct
RILYM.US RILYM 20230809 0 23.55 23.7 23.4 23.4 10400 23.4 down down correct
RILYN.US B. Riley Financial Inc 20230809 0 21.73 21.95 21.45 21.5 29100 21.5 down down correct
RILYP.US B. Riley Financial Inc 20230809 0 22.35 22.35 21.35 21.4 4600 21.4 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20230809 0 20.59 20.6 19.95 20.29 10500 20.29 down down correct
RIOT.US Riot Blockchain Inc 20230809 0 17.22 17.29 16.3 16.34 18385500 16.34 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20230809 0 24.83 25.73 22.26 22.35 84645900 22.35 down down correct
RKDA.US Arcadia Biosciences Inc 20230809 0 4.51 4.72 4.22 4.4 7100 4.4 down up incorrect
RKLB.US Rocket Lab USA Inc. 20230809 0 7.36 7.49 6.15 6.45 7997700 6.45 down down correct
RLAY.US Relay Therapeutics Inc 20230809 0 11.72 12.195 10.96 11.18 1148000 11.18 down down correct
RLMD.US Relmada Therapeutics Inc 20230809 0 2.55 2.79 2.5044 2.72 105370 2.72 up up correct
RLYB.US Rallybio Corporation Common Stock 20230809 0 5.28 5.32 5.117 5.26 21900 5.26 down up incorrect
RMBI.US Richmond Mutual Bancorporation Inc 20230809 0 11.45 11.851 11.45 11.77 12200 11.77 up up correct
RMBL.US RumbleON Inc 20230809 0 9.3 9.54 7.754 8.44 1139700 8.44 down down correct
RMBS.US Rambus Inc 20230809 0 51.2 51.22 49.57 50.17 1499700 50.17 down up incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20230809 0 5.73 5.75 5.51 5.51 14200 5.51 down down correct
RMGC.US RMG Acquisition Corp. III 20230809 0 10.59 10.59 10.59 10.59 4 10.59
RMGCU.US RMG Acquisition Corp. III 20230809 0 10.92 10.92 10.92 10.92 200 10.92
RMGCW.US RMG Acquisition Corp. III 20230809 0 0.1006 0.11 0.1 0.1 8584 0.1 down down correct
RMNI.US Rimini Street Inc 20230809 0 2.65 2.7 2.62 2.68 627600 2.68 up up correct
RMR.US The RMR Group Inc 20230809 0 23.07 23.185 22.8 22.8 62900 22.8 down down correct
RMTI.US Rockwell Medical Inc 20230809 0 3.03 3.1 2.76 2.78 999800 2.78 down down correct
RNA.US Avidity Biosciences Inc 20230809 0 9.49 9.8378 8.88 9.35 976639 9.35 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20230809 0 1.81 1.894 1.77 1.79 23900 1.79 down down correct
RNLX.US Renalytix Plc 20230809 0 2.85 2.92 2.715 2.8 17600 2.8 down down correct
RNST.US Renasant Corporation 20230809 0 30.74 30.99 29.5 30.83 148400 30.83 up up correct
RNW.US Renew Energy Global PLC 20230809 0 6.07 6.16 6 6.15 366200 6.15 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20230809 0 0.98 0.98 0.98 0.98 1800 0.98
RNXT.US RenovoRx Inc. Common Stock 20230809 0 2.04 2.04 1.985 2 20700 2 down down correct
ROAD.US Construction Partners Inc 20230809 0 33.77 34.04 33.17 33.47 178900 33.47 down down correct
ROCK.US Gibraltar Industries Inc 20230809 0 72.92 73.4 72.06 72.87 118500 72.87 down down correct
ROIC.US Retail Opportunity Investments Corp 20230809 0 14.59 14.85 14.49 14.76 703100 14.76 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20230809 0 11.33 11.44 11.25 11.28 2632300 11.28 down up incorrect
ROIVW.US Roivant Sciences Ltd. Warrant 20230809 0 2.93 2.94 2.77 2.8 1741341 2.8 down down correct
ROKU.US Roku Inc 20230809 0 87.12 87.47 81.5 81.64 6802400 81.64 down down correct
ROOT.US Root Inc 20230809 0 9.49 9.5191 9.04 9.06 106036 9.06 down down correct
ROST.US Ross Stores Inc 20230809 0 113.66 114.6425 112.92 113.03 1601900 113.03 down down correct
ROVR.US Rover Group Inc 20230809 0 6.49 6.5 6.23 6.24 1161600 6.24 down down correct
RPAY.US Repay Holdings Corporation 20230809 0 8.64 8.705 8.205 8.27 1042200 8.27 down down correct
RPD.US Rapid7 Inc 20230809 0 45.99 48.99 45.08 46 4650800 46 up up correct
RPHM.US Reneo Pharmaceuticals Inc 20230809 0 6.91 7.11 6.5 6.64 111600 6.64 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20230809 0 0.92 0.935 0.89 0.89 13300 0.89 down down correct
RPRX.US Royalty Pharma plc 20230809 0 30.72 31.42 30.485 30.55 2217027 30.3442 down up incorrect
RPTX.US Repare Therapeutics Inc 20230809 0 8.26 8.6 8.06 8.42 77600 8.42 up up correct
RRBI.US Red River Bancshares Inc 20230809 0 49.75 49.96 49.75 49.75 2800 49.75
RRGB.US Red Robin Gourmet Burgers Inc 20230809 0 14.21 14.21 13.58 13.84 265700 13.84 down down correct
RRR.US Red Rock Resorts Inc 20230809 0 44.24 45.41 44.06 45.22 647700 45.22 up down incorrect
RSLS.US ReShape Lifesciences Inc 20230809 0 1.265 1.3 1.18 1.2 51404 1.2 down up incorrect
RSSS.US Research Solutions Inc 20230809 0 2.1 2.22 2.07 2.07 40600 2.07 down down correct
RSVR.US Reservoir Media Inc 20230809 0 5.42 5.46 5.295 5.31 135000 5.31 down down correct
RSVRW.US Reservoir Media Management Inc 20230809 0 1 1.19 1 1.19 2700 1.19 up up correct
RUBY.US Rubius Therapeutics Inc 20230809 0 0.0181 0.02 0.0181 0.0181 19448 0.0181
RUN.US Sunrun Inc 20230809 0 17.4 18.245 17.3 17.99 8381400 17.99 up down incorrect
RUSHA.US Rush Enterprises Inc 20230809 0 63.91 63.91 62.83 63.32 170000 63.32 down down correct
RUSHB.US Rush Enterprises Inc 20230809 0 67.46 67.83 66.87 67.2 15000 67.2 down down correct
RVMD.US Revolution Medicines Inc 20230809 0 29.88 30.8 29.17 29.62 825300 29.62 down down correct
RVNC.US Revance Therapeutics Inc 20230809 0 22 22.45 19.13 20.22 4685400 20.22 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20230809 0 4 4.09 3.95 4.04 43200 4.04 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20230809 0 1.02 1.02 0.832 0.9273 17351 0.9273 down down correct
RVSB.US Riverview Bancorp Inc 20230809 0 5.71 5.75 5.6 5.69 169600 5.69 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20230809 0 13.25 13.59 13.08 13.28 168578 12.839 up down incorrect
RWLK.US ReWalk Robotics Ltd 20230809 0 0.71 0.73 0.679 0.695 558800 0.695 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20230809 0 11.6 12.23 10.85 10.97 3923500 10.97 down down correct
RXST.US RxSight Inc. Common Stock 20230809 0 29.75 29.75 27.56 27.62 1014300 27.62 down down correct
RXT.US Rackspace Technology Inc 20230809 0 2.5 2.6 2.225 2.42 2834145 2.42 down down correct
RYAAY.US Ryanair Holdings plc 20230809 0 100.73 100.85 98.95 99.26 167300 99.26 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20230809 0 24.66 25.27 23.78 25.22 975500 25.22 up up correct
RZB.US Reinsurance Group of America Incorporated 20230809 0 25.04 25.09 24.86 25 7700 25 down down correct
RZLT.US Rezolute Inc 20230809 0 1.54 1.54 1.42 1.45 103300 1.45 down down correct
SABR.US Sabre Corporation 20230809 0 5.39 5.41 5.05 5.09 10171500 5.09 down down correct
SABRP.US Sabre Corporation 20230809 0 77.42 77.5 74.08 74.08 7400 72.6064 down down correct
SABS.US SAB Biotherapeutics Inc 20230809 0 0.766 0.811 0.75 0.755 31300 0.755 down down correct
SABSW.US SAB Biotherapeutics Inc 20230809 0 0.0858 0.0858 0.07 0.085 5190 0.085 down down correct
SAFT.US Safety Insurance Group Inc 20230809 0 72.99 72.99 72 72.21 25600 72.21 down up incorrect
SAGE.US Sage Therapeutics Inc 20230809 0 18.97 19.5 18.595 18.99 2868100 18.99 up up correct
SAIA.US Saia Inc 20230809 0 423.18 427.02 415.61 416.8 267400 416.8 down down correct
SAL.US Salisbury Bancorp Inc 20230809 0 27.36 27.36 27.18 27.26 800 27.26 down down correct
SALM.US Salem Media Group Inc 20230809 0 0.91 0.91 0.66 0.7567 215781 0.7567 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20230809 0 20.23 20.42 19.86 19.93 48300 19.93 down down correct
SANA.US Sana Biotechnology Inc 20230809 0 5.55 5.76 5.45 5.61 909473 5.61 up up correct
SANM.US Sanmina Corporation 20230809 0 54.85 56.16 54.55 55.37 365500 55.37 up up correct
SANW.US S&W Seed Company 20230809 0 1.03 1.11 1.02 1.07 50600 1.07 up down incorrect
SASR.US Sandy Spring Bancorp Inc 20230809 0 24.45 24.72 24.15 24.48 194400 24.48 up up correct
SATS.US EchoStar Corporation 20230809 0 24.08 24.8 23.09 23.62 2290000 23.62 down down correct
SAVA.US Cassava Sciences Inc 20230809 0 18.8 19.1 18.52 18.66 1008100 18.66 down down correct
SBAC.US SBA Communications Corporation 20230809 0 222.6 228.07 221.03 227.71 730932 226.8226 up down incorrect
SBCF.US Seacoast Banking Corporation of Florida 20230809 0 23.68 23.69 23.18 23.28 584000 23.28 down down correct
SBET.US Sharplink Gaming Ltd 20230809 0 2.9 2.9 2.72 2.72 7400 2.72 down down correct
SBFG.US SB Financial Group Inc 20230809 0 13.85 14.05 13.85 14 2300 13.87 up up correct
SBGI.US Sinclair Broadcast Group Inc 20230809 0 13.94 14 13.45 13.72 518400 13.72 down up incorrect
SBLK.US Star Bulk Carriers Corp 20230809 0 18.45 18.615 18.33 18.51 939428 18.1067 up up correct
SBNY.US Signature Bank 20230809 0 0.04 0.04 0.02 0.04 45624 0.04
SBRA.US Sabra Health Care REIT Inc 20230809 0 12.79 12.8 12.53 12.61 2140149 12.3059 down down correct
SBSI.US Southside Bancshares Inc 20230809 0 33.42 33.425 32.99 33.08 106755 32.7149 down up incorrect
SBT.US Sterling Bancorp Inc. (Southfield MI) 20230809 0 6.1 6.14 6.05 6.08 29400 6.08 down down correct
SBUX.US Starbucks Corporation 20230809 0 101 101.58 99.47 99.92 4494300 99.39 down up incorrect
SCHL.US Scholastic Corporation 20230809 0 43.72 43.98 43.3 43.61 205600 43.61 down up incorrect
SCHN.US Schnitzer Steel Industries Inc 20230809 0 32.28 32.28 31.05 31.29 138500 31.29 down up incorrect
SCKT.US Socket Mobile Inc 20230809 0 1.43 1.51 1.43 1.43 4500 1.43
SCOR.US comScore Inc 20230809 0 0.73 0.81 0.73 0.79 1347400 0.79 up up correct
SCPH.US scPharmaceuticals Inc 20230809 0 7.88 7.92 7.67 7.85 191400 7.85 down up incorrect
SCPL.US SciPlay Corporation 20230809 0 22.65 22.72 22.64 22.7 7908700 22.7 up up correct
SCPS.US Scopus BioPharma Inc 20230809 0 0.04 0.057 0.04 0.057 2600 0.057 up up correct
SCSC.US ScanSource Inc 20230809 0 29.52 29.52 28.86 29.13 100100 29.13 down down correct
SCVL.US Shoe Carnival Inc 20230809 0 26.3 26.35 25.61 25.66 192500 25.66 down up incorrect
SCWX.US SecureWorks Corp 20230809 0 7.06 7.16 6.96 6.99 34900 6.99 down down correct
SCYX.US SCYNEXIS Inc 20230809 0 2.95 3 2.92 2.93 76500 2.93 down down correct
SDC.US SmileDirectClub Inc 20230809 0 0.7 0.73 0.6 0.6 4797900 0.6 down up incorrect
SDGR.US Schrödinger Inc 20230809 0 38.01 40.41 37.81 39.89 987600 39.89 up up correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20230809 0 7.78 8.29 7.24 7.29 495700 7.29 down down correct
SEAC.US SeaChange International Inc 20230809 0 4.53 4.82 4.53 4.69 106200 4.69 up up correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20230809 0 7.18 7.53 7.15 7.4 1029700 7.4 up up correct
SEATW.US Vivid Seats Inc. Warrant 20230809 0 2.09 2.25 2 2 2500 2 down down correct
SECO.US Secoo Holding Limited 20230809 0 0.61 0.64 0.6 0.601 30700 0.601 down down correct
SEDG.US SolarEdge Technologies Inc 20230809 0 180.1 186 178.24 183.13 2280200 183.13 up down incorrect
SEED.US Origin Agritech Limited 20230809 0 3.5 3.51 3.35 3.37 42500 3.37 down down correct
SEEL.US Seelos Therapeutics Inc 20230809 0 1.52 1.54 1.41 1.5 1001000 1.5 down down correct
SEER.US Seer Inc 20230809 0 4.45 4.51 3 3.09 958392 3.09 down down correct
SEIC.US SEI Investments Company 20230809 0 62.05 62.2 61.7 61.75 458100 61.75 down down correct
SELB.US Selecta Biosciences Inc 20230809 0 1.05 1.12 1.045 1.08 445700 1.08 up up correct
SELF.US Global Self Storage Inc 20230809 0 5.18 5.25 5.12 5.12 18900 5.12 down down correct
SENEA.US Seneca Foods Corporation 20230809 0 40.82 41.47 40.17 41.12 51300 41.12 up up correct
SENEB.US Seneca Foods Corporation 20230809 0 40.96 41 40.96 41 400 41 up up correct
SERA.US Sera Prognostics Inc. Class A Common Stock 20230809 0 2.6 2.67 2.52 2.52 74600 2.52 down down correct
SFBC.US Sound Financial Bancorp Inc 20230809 0 37 37.34 37 37.34 1400 37.34 up down incorrect
SFBS.US ServisFirst Bancshares Inc 20230809 0 58.49 59.66 57.79 59.09 173158 59.09 up up correct
SFIX.US Stitch Fix Inc 20230809 0 4.35 4.39 4.09 4.16 2068800 4.16 down down correct
SFM.US Sprouts Farmers Market Inc 20230809 0 37.49 37.74 37.31 37.49 912359 37.49
SFNC.US Simmons First National Corporation 20230809 0 19.36 19.42 19.16 19.25 345700 19.25 down down correct
SFST.US Southern First Bancshares Inc 20230809 0 29.51 29.545 29.23 29.31 12069 29.31 down down correct
SFT.US Shift Technologies Inc 20230809 0 1.72 1.8027 1.51 1.51 220306 1.51 down down correct
SGA.US Saga Communications Inc 20230809 0 21.31 21.31 21.31 21.31 1000 21.31
SGBX.US SG Blocks Inc 20230809 0 1.12 1.173 1.12 1.17 25700 1.17 up down incorrect
SGC.US Superior Group of Companies Inc 20230809 0 9.01 9.01 8.32 8.4 29156 8.2566 down up incorrect
SGEN.US Seagen Inc 20230809 0 194.82 195.6 194.8 194.85 1052900 194.85 up up correct
SGH.US SMART Global Holdings Inc 20230809 0 25.95 25.95 25.1 25.15 497400 25.15 down up incorrect
SGHT.US Sight Sciences Inc. Common Stock 20230809 0 7.72 8.1 7.5 7.9 240300 7.9 up up correct
SGIIU.US Seaport Global Acquisition II Corp. Unit 20230809 0 10.55 10.55 10.55 10.55 5000 10.55
SGMA.US SigmaTron International Inc 20230809 0 7.05 7.05 6.26 6.46 117600 6.46 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20230809 0 36.55 37 35.92 36.12 369300 36.12 down down correct
SGMO.US Sangamo Therapeutics Inc 20230809 0 1.11 1.12 1.05 1.05 2296400 1.05 down down correct
SGRP.US SPAR Group Inc 20230809 0 1.22 1.22 1.19 1.2 19000 1.2 down up incorrect
SGRY.US Surgery Partners Inc 20230809 0 35.65 36.19 35.37 35.51 405900 35.51 down up incorrect
SGTX.US Sigilon Therapeutics Inc 20230809 0 22.77 23.6367 22.77 23.06 48098 23.06 up down incorrect
SHBI.US Shore Bancshares Inc 20230809 0 11.4 11.41 11.25 11.27 136600 11.27 down down correct
SHC.US Sotera Health Company 20230809 0 17.06 17.41 16.88 17.06 873200 17.06
SHCR.US Sharecare Inc 20230809 0 1.31 1.33 1.19 1.19 1669600 1.19 down down correct
SHCRW.US Sharecare Inc 20230809 0 0.079 0.085 0.079 0.085 5000 0.085 up down incorrect
SHEN.US Shenandoah Telecommunications Company 20230809 0 21.46 21.66 20.64 21.17 108600 21.17 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20230809 0 5.22 5.48 5.2 5.45 77000 5.45 up up correct
SHLS.US Shoals Technologies Group Inc 20230809 0 22.19 22.42 21.79 21.84 1936200 21.84 down down correct
SHO.US PI 20230809 0 19.7245 19.7245 19.7245 19.7245 433 19.7245
SHOO.US Steven Madden Ltd 20230809 0 35.33 35.6 34.99 35.17 563700 35.17 down down correct
SHYF.US The Shyft Group Inc 20230809 0 15.54 15.77 15.3 15.54 536558 15.4888
SIBN.US SI 20230809 0 20.45 21.24 20.08 20.22 680600 20.22 down up incorrect
SIEB.US Siebert Financial Corp 20230809 0 2.31 2.32 2.27 2.3 4785 2.3 down down correct
SIEN.US Sientra Inc 20230809 0 3.06 3.1 2.84 2.98 134200 2.98 down down correct
SIFY.US Sify Technologies Limited 20230809 0 2.27 2.27 2.05 2.11 132500 2.11 down up incorrect
SIGA.US SIGA Technologies Inc 20230809 0 5.43 5.48 5.18 5.41 1176500 5.41 down up incorrect
SIGI.US Selective Insurance Group Inc 20230809 0 101.59 102.685 101.55 102.3 268262 101.9944 up up correct
SIGIP.US Selective Insurance Group Inc 20230809 0 17.365 17.365 17.365 17.365 500 17.365
SILC.US Silicom Ltd 20230809 0 27.71 27.71 26.55 26.7 36300 26.7 down up incorrect
SILK.US Silk Road Medical Inc 20230809 0 20.09 20.529 19.72 20.39 454400 20.39 up up correct
SIMO.US Silicon Motion Technology Corporation 20230809 0 60.26 60.3 58.57 59.23 917200 59.23 down down correct
SINT.US Sintx Technologies Inc 20230809 0 1.25 1.26 1.16 1.19 149600 1.19 down down correct
SIOX.US Sio Gene Therapies Inc 20230809 0 0.3901 0.4 0.3895 0.3897 35560 0.3897 down down correct
SIRI.US Sirius XM Holdings Inc 20230809 0 4.79 4.905 4.78 4.88 13107380 4.88 up up correct
SISI.US Shineco Inc 20230809 0 0.218 0.218 0.193 0.209 391600 0.209 down down correct
SITM.US SiTime Corporation 20230809 0 135.24 138.25 132 136.81 168300 136.81 up up correct
SJ.US Scienjoy Holding Corporation 20230809 0 3.14 3.43 3.0091 3.43 20423 3.43 up up correct
SKIN.US The Beauty Health Company 20230809 0 8 8 6.947 7.12 5142900 7.12 down down correct
SKYT.US SkyWater Technology Inc 20230809 0 8.18 8.31 7.76 7.8 556488 7.8 down down correct
SKYW.US SkyWest Inc 20230809 0 43.07 43.28 42.09 42.58 329000 42.58 down down correct
SLAB.US Silicon Laboratories Inc 20230809 0 137.39 138.19 135.37 136.96 264300 136.96 down down correct
SLAMU.US Slam Corp 20230809 0 10.79 10.79 10.79 10.79 800 10.79
SLDB.US Solid Biosciences Inc 20230809 0 3.72 3.8 3.72 3.73 20200 3.73 up up correct
SLGC.US Somalogic Inc 20230809 0 2.14 2.169 2.05 2.06 952600 2.06 down down correct
SLGCW.US SomaLogic Inc 20230809 0 0.2203 0.2203 0.2127 0.2127 611 0.2127 down down correct
SLGG.US Super League Gaming Inc 20230809 0 0.36 0.36 0.305 0.323 549000 0.323 down down correct
SLGL.US Sol 20230809 0 3.2 3.3 3.16 3.16 10600 3.16 down down correct
SLGN.US Silgan Holdings Inc 20230809 0 44.62 45.34 44.56 45.03 557957 45.03 up up correct
SLM.US SLM Corporation 20230809 0 15.55 15.57 15.1 15.38 918200 15.38 down down correct
SLMBP.US SLM Corporation 20230809 0 59.25 60.25 59.25 60 7000 60 up up correct
SLN.US Silence Therapeutics plc 20230809 0 5.62 5.84 5.536 5.57 9100 5.57 down up incorrect
SLNG.US Stabilis Solutions Inc 20230809 0 4.08 4.43 3.89 4.34 13100 4.34 up up correct
SLNH.US Soluna Holdings Inc 20230809 0 0.28 0.29 0.25 0.26 230000 0.26 down up incorrect
SLNHP.US Soluna Holdings Inc Preferred Series A 20230809 0 2 2.025 2 2.025 700 2.025 up up correct
SLNO.US Soleno Therapeutics Inc 20230809 0 5.13 5.48 4.99 5.06 101700 5.06 down down correct
SLP.US Simulations Plus Inc 20230809 0 51.35 51.46 50.19 50.27 83800 50.27 down down correct
SLRC.US SLR Investment Corp 20230809 0 15.4 15.52 15.31 15.48 171992 15.3408 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20230809 0 0.824 0.824 0.722 0.76 139800 0.76 down down correct
SLS.US SELLAS Life Sciences Group Inc 20230809 0 1.59 1.59 1.53 1.57 55800 1.57 down down correct
SLVRU.US SilverSPAC Inc Unit 20230809 0 10.47 10.47 10.44 10.44 1100 10.44 down down correct
SLVRW.US SilverSPAC Inc. Warrant 20230809 0 0.03 0.03 0.018 0.018 0 0.018 down up incorrect
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20230809 0 10.7 10.7 10.7 10.7 0 10.7
SMAPU.US SportsMap Tech Acquisition Corp. Units 20230809 0 10.9 10.9 10.9 10.9 0 10.9
SMAPW.US SportsMap Tech Acquisition Corp. Warrants 20230809 0 0.0502 0.0502 0.049 0.049 1401 0.049 down up incorrect
SMBC.US Southern Missouri Bancorp Inc 20230809 0 46.02 46.9899 45.54 46.51 31990 46.2951 up up correct
SMBK.US SmartFinancial Inc 20230809 0 24.89 25.15 24.675 24.87 15344 24.79 down down correct
SMCI.US Super Micro Computer Inc 20230809 0 297.14 298.03 260.25 266.13 11456700 266.13 down up incorrect
SMID.US Smith 20230809 0 24.19 24.2 23.92 24 3100 24 down down correct
SMIT.US Schmitt Industries Inc 20230809 0 0.017 0.017 0.017 0.017 2000 0.017
SMLR.US Semler Scientific Inc. Common Stock 20230809 0 23.775 24.175 23.17 23.67 29700 23.67 down down correct
SMMF.US Summit Financial Group Inc 20230809 0 23.34 23.85 23.3 23.78 21200 23.78 up up correct
SMMT.US Summit Therapeutics Inc 20230809 0 1.77 2.09 1.77 1.94 1943600 1.94 up down incorrect
SMPL.US The Simply Good Foods Company 20230809 0 37.11 37.58 36.895 37.24 638200 37.24 up down incorrect
SMSI.US Smith Micro Software Inc 20230809 0 1.19 1.25 1.17 1.25 427400 1.25 up up correct
SMTC.US Semtech Corporation 20230809 0 27.03 27.03 26.45 26.64 543000 26.64 down down correct
SMTI.US Sanara MedTech Inc 20230809 0 44.26 45.3 43.2 44.45 14100 44.45 up up correct
SNAX.US Stryve Foods Inc 20230809 0 4.1 4.41 4.1 4.29 24900 4.29 up down incorrect
SNAXW.US Stryve Foods Inc 20230809 0 0.0127 0.0127 0.0127 0.0127 216 0.0127
SNBR.US Sleep Number Corporation 20230809 0 30.43 30.72 29.41 29.48 472800 29.48 down down correct
SNCE.US Science 37 Holdings Inc 20230809 0 0.262 0.477 0.262 0.414 29181600 0.414 up up correct
SNCR.US Synchronoss Technologies Inc 20230809 0 0.99 1.02 0.97 1.01 132700 1.01 up up correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20230809 0 18.55 18.55 18.375 18.5 2700 18.5 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20230809 0 15.93 15.93 15.41 15.58 655700 15.58 down down correct
SND.US Smart Sand Inc 20230809 0 1.89 1.99 1.88 1.92 466700 1.92 up up correct
SNDL.US Sundial Growers Inc 20230809 0 1.65 1.65 1.545 1.6 4786100 1.6 down up incorrect
SNDX.US Syndax Pharmaceuticals Inc 20230809 0 18.19 18.84 18.05 18.66 745600 18.66 up up correct
SNES.US SenesTech Inc 20230809 0 0.822 0.822 0.765 0.8 15300 0.8 down down correct
SNEX.US StoneX Group Inc 20230809 0 96.8 97.5 94.91 95.13 42600 95.13 down down correct
SNFCA.US Security National Financial Corporation 20230809 0 8.38 8.8 8.28 8.66 68500 8.66 up down incorrect
SNGX.US Soligenix Inc 20230809 0 0.5365 0.564 0.522 0.5399 67541 0.5399 up down incorrect
SNOA.US Sonoma Pharmaceuticals Inc 20230809 0 1.01 1.06 1 1.01 14900 1.01
SNPO.US Snap One Holdings Corp. Common Stock 20230809 0 10.95 11.15 10.43 11.05 57000 11.05 up up correct
SNPS.US Synopsys Inc 20230809 0 435.22 436.37 425.81 428.96 575000 428.96 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20230809 0 0.62 0.645 0.57 0.612 346700 0.612 down down correct
SNRH.US Senior Connect Acquisition Corp. I 20230809 0 10.035 10.035 10.035 10.035 0 10.035
SNRHU.US Senior Connect Acquisition Corp. I 20230809 0 10.02 10.02 10.02 10.02 0 10.02
SNSE.US Sensei Biotherapeutics Inc 20230809 0 1.25 1.28 1.22 1.25 13600 1.25
SNT.US Senstar Technologies Ltd. 20230809 0 1.29 1.29 1.22 1.22 11100 1.22 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20230809 0 2.03 2.03 2.01 2.01 1400 2.01 down down correct
SNY.US Sanofi 20230809 0 52.52 53.35 52.52 53.22 1504900 53.22 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20230809 0 9.27 9.27 8.8 8.99 43368300 8.99 down down correct
SOHO.US Sotherly Hotels Inc 20230809 0 2.23 2.23 2.18 2.18 28700 2.18 down down correct
SOHOB.US Sotherly Hotels Inc 20230809 0 24.41 24.41 24.398 24.398 800 24.398 down down correct
SOHON.US Sotherly Hotels Inc 20230809 0 24.28 24.32 24.05 24.15 11000 24.15 down down correct
SOHOO.US Sotherly Hotels Inc 20230809 0 24.215 24.215 24.215 24.215 50 24.215
SOHU.US Sohu.com Limited 20230809 0 11.41 11.41 11.04 11.23 33400 11.23 down down correct
SOLO.US Electrameccanica Vehicles Corp 20230809 0 0.72 0.76 0.7 0.7 337500 0.7 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20230809 0 0.01 0.01 0.01 0.01 6384 0.01
SONM.US Sonim Technologies Inc 20230809 0 0.533 0.56 0.53 0.545 192200 0.545 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20230809 0 0.35 0.36 0.33 0.35 372000 0.35
SONO.US Sonos Inc 20230809 0 15.84 15.87 15.21 15.64 3553700 15.64 down down correct
SOPA.US Society Pass Incorporated Common Stock 20230809 0 0.467 0.475 0.455 0.455 160400 0.455 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20230809 0 3.46 3.98 3.42 3.61 91500 3.61 up up correct
SOTK.US Sono 20230809 0 4.75 4.75 4.75 4.75 600 4.75
SOVO.US Sovos Brands Inc. Common Stock 20230809 0 22.54 22.57 22.52 22.53 2264700 22.53 down down correct
SP.US SP Plus Corporation 20230809 0 41.39 42.29 41.12 41.15 89800 41.15 down down correct
SPCB.US SuperCom Ltd 20230809 0 0.72 0.73 0.68 0.7 228900 0.7 down down correct
SPFI.US South Plains Financial Inc 20230809 0 27.23 27.57 26.75 26.95 85400 26.95 down down correct
SPI.US SPI Energy Co. Ltd 20230809 0 1.28 1.28 1.18 1.18 87600 1.18 down down correct
SPLK.US Splunk Inc 20230809 0 101.32 101.55 98.83 99.27 868100 99.27 down down correct
SPNS.US Sapiens International Corporation N.V 20230809 0 30.2 30.38 30.06 30.31 157620 30.0514 up up correct
SPOK.US Spok Holdings Inc 20230809 0 14.13 14.29 13.69 14.26 218123 13.9343 up down incorrect
SPRB.US Spruce Biosciences Inc 20230809 0 2.24 2.25 2.15 2.25 19300 2.25 up up correct
SPRO.US Spero Therapeutics Inc 20230809 0 1.49 1.501 1.43 1.45 357900 1.45 down down correct
SPSC.US SPS Commerce Inc 20230809 0 167.09 167.88 164.72 167.55 126700 167.55 up down incorrect
SPT.US Sprout Social Inc 20230809 0 46.18 46.48 43.895 44.33 944200 44.33 down up incorrect
SPTN.US SpartanNash Company 20230809 0 22.76 22.855 22.38 22.5 198091 22.5 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20230809 0 6.09 6.155 5.96 6.13 207000 6.13 up up correct
SPWR.US SunPower Corporation 20230809 0 8.52 8.63 8.37 8.54 5344300 8.54 up up correct
SQFT.US Presidio Property Trust Inc 20230809 0 0.85 0.87 0.84 0.84 14300 0.84 down up incorrect
SQFTP.US Presidio Property Trust Inc Preferred Series D 20230809 0 17.1 17.1 17.1 17.1 220 17.1
SQL.US SeqLL Inc. Common stock 20230809 0 0.374 0.374 0.36 0.36 13000 0.36 down up incorrect
SQLLW.US SeqLL Inc. Warrant 20230809 0 0.05 0.0893 0.0255 0.05 10043 0.05
SRAD.US Sportradar Group AG Class A Ordinary Shares 20230809 0 13.32 13.745 12.551 12.7 1026900 12.7 down up incorrect
SRAX.US SRAX Inc 20230809 0 0.4 0.4 0.4 0.4 100 0.4
SRCE.US 1st Source Corporation 20230809 0 48.39 48.43 47.81 48.04 25900 48.04 down down correct
SRCL.US Stericycle Inc 20230809 0 43.8 45.13 43.61 44.65 707500 44.65 up up correct
SRDX.US Surmodics Inc 20230809 0 35.28 36.19 34.56 35.85 67800 35.85 up up correct
SRGA.US Surgalign Holdings Inc 20230809 0 0.0156 0.0157 0.0156 0.0157 1815 0.0157 up up correct
SRPT.US Sarepta Therapeutics Inc 20230809 0 103.74 104.33 102.51 103.36 694700 103.36 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20230809 0 49.38 49.38 49.38 49.38 0 49.38
SRRK.US Scholar Rock Holding Corporation 20230809 0 6.39 6.39 6.02 6.09 193000 6.09 down down correct
SRTS.US Sensus Healthcare Inc 20230809 0 3.92 3.985 3.644 3.77 152900 3.77 down down correct
SRZN.US Surrozen Inc. Common Stock 20230809 0 0.865 0.918 0.855 0.888 234900 0.888 up up correct
SRZNW.US Surrozen Inc. Warrant 20230809 0 0.0499 0.0529 0.04 0.04 26742 0.04 down up incorrect
SSB.US South State Corporation 20230809 0 77.15 77.45 76.35 76.91 237000 76.39 down up incorrect
SSBI.US Summit State Bank 20230809 0 16.8301 17.23 16.8301 17.23 6482 17.23 up down incorrect
SSBK.US Southern States Bancshares Inc. Common Stock 20230809 0 25.03 25.06 24.67 24.67 21200 24.67 down down correct
SSKN.US STRATA Skin Sciences Inc 20230809 0 0.9 0.94 0.84 0.88 17500 0.88 down down correct
SSNC.US SS&C Technologies Holdings Inc 20230809 0 55.9 56.575 55.82 56.11 757458 56.11 up down incorrect
SSNT.US SilverSun Technologies Inc 20230809 0 3.74 3.92 3.59 3.79 24431 3.6005 up up correct
SSP.US The E.W. Scripps Company 20230809 0 10.39 10.54 9.8 9.87 336500 9.87 down down correct
SSRM.US SSR Mining Inc 20230809 0 14.47 14.64 14.35 14.55 925500 14.4809 up up correct
SSSS.US SuRo Capital Corp 20230809 0 3.85 3.95 3.85 3.85 64900 3.85
SSTI.US ShotSpotter Inc 20230809 0 20 20 15.627 17.89 155300 17.89 down down correct
SSYS.US Stratasys Ltd 20230809 0 16.06 16.74 15.48 15.55 1303500 15.55 down down correct
STAA.US STAAR Surgical Company 20230809 0 46.28 46.5 45.25 45.43 575500 45.43 down down correct
STAB.US Statera Biopharma Inc 20230809 0 0.0015 0.0015 0.0015 0.0015 98486 0.0015
STAF.US Staffing 360 Solutions Inc 20230809 0 0.9 0.91 0.9 0.91 27300 0.91 up up correct
STBA.US S&T Bancorp Inc 20230809 0 31.23 31.28 30.82 31.06 77400 31.06 down up incorrect
STCN.US Steel Connect Inc 20230809 0 12.23 12.23 11.51 11.74 11470 11.74 down up incorrect
STEP.US StepStone Group Inc 20230809 0 28.82 29.29 27.99 29.09 180900 29.09 up up correct
STER.US Sterling Check Corp. Common Stock 20230809 0 12.21 13.19 12.19 13.09 485500 13.09 up up correct
STGW.US MDC Partners Inc 20230809 0 6.16 6.29 5.67 5.72 956800 5.72 down up incorrect
STIM.US Neuronetics Inc 20230809 0 1.91 2 1.78 1.83 289800 1.83 down up incorrect
STKL.US SunOpta Inc 20230809 0 6.05 6.06 5.83 5.88 856300 5.88 down down correct
STKS.US The ONE Group Hospitality Inc 20230809 0 6.7 6.96 6.68 6.88 61500 6.88 up up correct
STLD.US Steel Dynamics Inc 20230809 0 105.19 105.19 103.38 104.57 1251800 104.57 down down correct
STNE.US StoneCo Ltd 20230809 0 13.81 13.96 13.41 13.63 2950700 13.63 down down correct
STOK.US Stoke Therapeutics Inc 20230809 0 5.55 5.65 5.3 5.58 1072700 5.58 up up correct
STRA.US Strategic Education Inc 20230809 0 74.8 75.13 73.63 74.8 132100 74.8
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20230809 0 1.62 1.64 1.55 1.59 122800 1.59 down down correct
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20230809 0 0.0331 0.0352 0.0331 0.0352 600 0.0352 up up correct
STRL.US Sterling Construction Company Inc 20230809 0 75 78.69 74.91 78.35 1204700 78.35 up up correct
STRM.US Streamline Health Solutions Inc 20230809 0 1.29 1.29 1.26 1.26 1300 1.26 down down correct
STRO.US Sutro Biopharma Inc 20230809 0 4.12 4.24 4.08 4.22 171500 4.22 up up correct
STRR.US Star Equity Holdings Inc 20230809 0 0.97 0.97 0.94 0.95 23600 0.95 down down correct
STRRP.US Star Equity Holdings Inc 20230809 0 9.5 9.5 9.5 9.5 0 9.5
STRS.US Stratus Properties Inc 20230809 0 28.16 28.49 28 28.45 9200 28.45 up up correct
STRT.US Strattec Security Corporation 20230809 0 22.73 23.3 22.26 22.74 4400 22.74 up down incorrect
STTK.US Shattuck Labs Inc 20230809 0 2.646 2.646 2.43 2.43 10300 2.43 down up incorrect
STX.US Seagate Technology Holdings plc 20230809 0 67.03 67.71 66.77 66.86 1620500 66.86 down down correct
SUNW.US Sunworks Inc 20230809 0 1.25 1.29 1.205 1.21 1714900 1.21 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20230809 0 32.5 32.5 29.26 30.53 1403500 30.53 down down correct
SURF.US Surface Oncology Inc 20230809 0 0.951 0.98 0.915 0.92 155400 0.92 down down correct
SURG.US SurgePays Inc. Common Stock 20230809 0 5.54 5.71 5.4 5.43 119600 5.43 down down correct
SURGW.US SurgePays Inc. Warrant 20230809 0 1.59 1.87 1.55 1.87 6710 1.87 up down incorrect
SVC.US Service Properties Trust 20230809 0 8.68 8.84 8.56 8.76 928600 8.76 up down incorrect
SVFD.US Save Foods Inc 20230809 0 1.21 1.24 0.845 1.05 1041900 1.05 down down correct
SVRA.US Savara Inc 20230809 0 3.68 3.74 3.636 3.72 259800 3.72 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20230809 0 0.59 0.59 0.59 0.59 600 0.59
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20230809 0 1.3 1.32 1.27 1.28 9100 1.28 down down correct
SWAV.US ShockWave Medical Inc 20230809 0 221.87 230.81 219 229.84 679000 229.84 up up correct
SWBI.US Smith & Wesson Brands Inc 20230809 0 12.9 13.14 12.89 12.96 292500 12.96 up up correct
SWIM.US Latham Group Inc 20230809 0 4.25 4.56 4.029 4.34 844200 4.34 up up correct
SWKH.US SWK Holdings Corporation 20230809 0 16.2 16.2 16.01 16.08 5900 16.08 down down correct
SWKS.US Skyworks Solutions Inc 20230809 0 108.5 109.13 107.1 107.22 1396600 107.22 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20230809 0 10.52 10.52 10.51 10.51 500 10.51 down down correct
SWSSU.US Springwater Special Situations Corp Unit 20230809 0 10.42 10.42 10.42 10.42 0 10.42
SWSSW.US Springwater Special Situations Corp. Warrant 20230809 0 0.0393 0.0425 0.0393 0.0425 3817 0.0425 up down incorrect
SWTX.US SpringWorks Therapeutics Inc 20230809 0 25.94 27.07 25.3 27.02 509400 27.02 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20230809 0 0.186 0.189 0.172 0.18 251800 0.18 down down correct
SY.US So 20230809 0 1.47 1.525 1.39 1.43 51900 1.43 down down correct
SYBT.US Stock Yards Bancorp Inc 20230809 0 48.5 49.13 48.36 48.94 61173 48.94 up down incorrect
SYBX.US Synlogic Inc 20230809 0 0.49 0.5 0.49 0.49 42000 0.49
SYNA.US Synaptics Incorporated 20230809 0 93.43 94.12 91.56 92.48 520000 92.48 down down correct
SYNH.US Syneos Health Inc 20230809 0 42.5 42.74 42.47 42.61 1905700 42.61 up down incorrect
SYPR.US Sypris Solutions Inc 20230809 0 2.01 2.03 1.95 1.97 12100 1.97 down down correct
SYRS.US Syros Pharmaceuticals Inc 20230809 0 3.64 3.8 3.6 3.73 56600 3.73 up down incorrect
SYTA.US Siyata Mobile Inc 20230809 0 3.93 4.0816 3.124 3.6 805216 3.6 down down correct
SYTAW.US Siyata Mobile Inc 20230809 0 0.07 0.08 0.0594 0.066 92722 0.066 down down correct
SZZLU.US Sizzle Acquisition Corp. Unit 20230809 0 10.85 10.85 10.85 10.85 0 10.85
TACT.US TransAct Technologies Incorporated 20230809 0 7.92 8.22 7.9 8.08 27500 8.08 up up correct
TAIT.US Taitron Components Incorporated 20230809 0 3.99 4.11 3.95 3.9982 21787 3.9482 up up correct
TAKMX.US TAKMX 20230809 0 8.45 8.45 8.45 8.45 0 8.45
TALK.US Talkspace Inc 20230809 0 1.7 1.7 1.64 1.65 125800 1.65 down down correct
TALKW.US Talkspace Inc 20230809 0 0.1097 0.1097 0.0899 0.0899 7814 0.0899 down up incorrect
TALS.US Talaris Therapeutics Inc 20230809 0 2.99 2.99 2.924 2.99 144800 2.99
TANH.US Tantech Holdings Ltd 20230809 0 2.43 2.43 2.35 2.385 4600 2.385 down down correct
TAOP.US Taoping Inc 20230809 0 3.5 3.78 3.43 3.62 124699 3.62 up up correct
TARA.US Protara Therapeutics Inc 20230809 0 2.43 2.47 2.327 2.39 13900 2.39 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20230809 0 16.88 17.405 16.558 17.26 352900 17.26 up down incorrect
TASK.US TaskUs Inc. Class A Common Stock 20230809 0 12.02 12.155 11.9 11.98 949900 11.98 down down correct
TAST.US Carrols Restaurant Group Inc 20230809 0 6.21 6.23 5.99 6.19 806500 6.19 down down correct
TATT.US TAT Technologies Ltd 20230809 0 7.36 7.665 7.26 7.665 6828 7.665 up down incorrect
TAYD.US Taylor Devices Inc 20230809 0 21.24 21.67 20.57 20.58 3900 20.58 down down correct
TBBK.US The Bancorp Inc 20230809 0 40.05 40.06 38.53 38.71 273500 38.71 down down correct
TBCP.US Thunder Bridge Capital Partners III Inc 20230809 0 10.31 10.45 10.31 10.45 4400 10.45 up up correct
TBCPU.US Thunder Bridge Capital Partners III Inc 20230809 0 10.3 10.3 10.3 10.3 0 10.3
TBLA.US Taboola.com Ltd. Ordinary Shares 20230809 0 3.7 3.98 3.63 3.79 3768700 3.79 up down incorrect
TBLAW.US Taboola.com Ltd. Warrant 20230809 0 0.55 0.55 0.51 0.516 9452 0.516 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20230809 0 15.31 15.6 15.31 15.45 72000 15.346 up up correct
TBLT.US ToughBuilt Industries Inc 20230809 0 0.358 0.365 0.32 0.346 658700 0.346 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20230809 0 0.055 0.06 0.012 0.044 226400 0.044 down down correct
TBNK.US Territorial Bancorp Inc 20230809 0 11.5 11.5 11.14 11.22 29700 10.99 down down correct
TBPH.US Theravance Biopharma Inc 20230809 0 9.72 10.22 9.72 10.2 443300 10.2 up up correct
TC.US TuanChe ADR 20230809 0 0.51 0.5254 0.5002 0.5061 23467 0.5061 down down correct
TCBC.US TC Bancshares Inc. Common Stock 20230809 0 14.3 14.6 14.25 14.52 74900 14.52 up up correct
TCBI.US Texas Capital Bancshares Inc 20230809 0 63.77 64.11 63.1 63.36 138100 63.36 down up incorrect
TCBIO.US Texas Capital Bancshares Inc 20230809 0 19.52 19.52 19.1 19.11 17400 19.11 down up incorrect
TCBK.US TriCo Bancshares 20230809 0 37.85 38.38 37.51 38.23 58100 38.23 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20230809 0 12.55 12.55 12.46 12.46 4400 12.46 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20230809 0 21.5 21.5 20.77 20.92 42000 20.92 down down correct
TCCO.US Technical Communications Corporation 20230809 0 0.72 0.72 0.63 0.63 2000 0.63 down down correct
TCMD.US Tactile Systems Technology Inc 20230809 0 17.96 18.73 17.82 18.18 499500 18.18 up down incorrect
TCOM.US Trip.com Group Limited 20230809 0 40.86 41.17 40.59 40.88 5455446 40.88 up up correct
TCON.US TRACON Pharmaceuticals Inc 20230809 0 0.343 0.343 0.32 0.329 296800 0.329 down up incorrect
TCPC.US BlackRock TCP Capital Corp 20230809 0 12.7 12.82 12.62 12.66 189600 12.66 down down correct
TCRX.US Tscan Therapeutics Inc 20230809 0 2.13 2.19 2.06 2.15 78000 2.15 up up correct
TCX.US Tucows Inc 20230809 0 20.99 21.325 20.42 20.53 76805 20.53 down down correct
TDS.US PV 20230809 0 14.9 14.92 14.5612 14.7 81835 14.7 down down correct
TDUP.US ThredUp Inc 20230809 0 3.52 4.09 3.403 4.06 3341000 4.06 up up correct
TDW.US WT 20230809 0 5.52 5.64 5.27 5.4399 2658 5.4399 down up incorrect
TEAM.US Atlassian Corporation Plc 20230809 0 196 196.9999 191.28 192.34 1455713 192.34 down up incorrect
TECH.US Bio 20230809 0 84.2 84.5 82.97 83 956444 82.9192 down down correct
TECTP.US Tectonic Financial Inc 20230809 0 10.073 10.14 10.073 10.14 400 10.14 up up correct
TEDU.US Tarena International Inc 20230809 0 2.43 2.55 2.43 2.55 1300 2.55 up down incorrect
TELA.US TELA Bio Inc 20230809 0 9.23 9.23 8.68 9.07 116900 9.07 down down correct
TELL.US Tellurian Inc 20230809 0 1.56 1.63 1.53 1.55 7189100 1.55 down up incorrect
TENB.US Tenable Holdings Inc 20230809 0 46.11 46.76 45.76 46.22 597400 46.22 up down incorrect
TENX.US Tenax Therapeutics Inc 20230809 0 0.315 0.32 0.297 0.309 578600 0.309 down down correct
TER.US Teradyne Inc 20230809 0 106.19 107.69 105.345 106.48 1556177 106.48 up up correct
TERN.US Terns Pharmaceuticals Inc 20230809 0 7.1 7.5 5.69 6.03 2243083 6.03 down down correct
TFC.US PR 20230809 0 19.64 19.66 19.44 19.57 70960 19.2731 down down correct
TFFP.US TFF Pharmaceuticals Inc 20230809 0 0.387 0.387 0.361 0.37 66700 0.37 down down correct
TFSL.US TFS Financial Corporation 20230809 0 14.84 14.91 14.71 14.76 187065 14.76 down down correct
TGH.US PB 20230809 0 19.98 19.98 19.9 19.95 2167 19.95 down down correct
TGLS.US Tecnoglass Inc 20230809 0 40.51 40.51 38.07 38.19 1170000 38.19 down down correct
TGTX.US TG Therapeutics Inc 20230809 0 9.65 9.823 9.51 9.68 4412300 9.68 up up correct
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20230809 0 10.53 10.53 10.53 10.53 0 10.53
TGVCU.US TG Venture Acquisition Corp. Units 20230809 0 9.72 9.72 9.72 9.72 0 9.72
TGVCW.US TG Venture Acquisition Corp. Warrants 20230809 0 0.021 0.022 0.02 0.022 147400 0.022 up up correct
TH.US Target Hospitality Corp 20230809 0 13.48 14.51 12.865 14.39 1150000 14.39 up up correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20230809 0 10.16 10.16 10.15 10.15 2700 10.15 down up incorrect
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20230809 0 10.35 10.35 10.35 10.35 0 10.35
THFF.US First Financial Corporation 20230809 0 38.43 38.43 37.87 38.01 26900 38.01 down down correct
THMO.US ThermoGenesis Holdings Inc 20230809 0 1.26 1.26 1.22 1.26 26900 1.26
THRM.US Gentherm Incorporated 20230809 0 64.21 64.21 62.4 62.77 192400 62.77 down down correct
THRN.US Thorne Healthtech Inc. Common Stock 20230809 0 6.2 6.2 5.84 5.98 76400 5.98 down down correct
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20230809 0 3.25 3.275 3.16 3.19 219300 3.19 down down correct
THRY.US Thryv Holdings Inc 20230809 0 24.1 24.36 24 24.18 218300 24.18 up up correct
THTX.US Theratechnologies Inc 20230809 0 1.56 1.56 1.3038 1.35 153199 1.35 down up incorrect
THWWW.US Target Hospitality Corp 20230809 0 3.29 4.02 3.08 3.96 30031 3.96 up up correct
TIGO.US Millicom International Cellular S.A 20230809 0 16.18 16.49 16.16 16.46 175800 16.46 up up correct
TIGR.US UP Fintech Holding Limited 20230809 0 4 4 3.84 3.89 544700 3.89 down down correct
TIL.US Instil Bio Inc 20230809 0 0.54 0.57 0.511 0.5197 630709 0.5197 down down correct
TILE.US Interface Inc 20230809 0 10.33 10.42 10.2 10.37 217035 10.37 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20230809 0 31.84 31.84 31.84 31.84 0 31.84
TIPPX.US Total Income + Real Estate Fund CL C 20230809 0 30.19 30.19 30.19 30.19 0 30.19
TIPRX.US Totl In Rl Est A 20230809 0 32.34 32.34 32.34 32.34 0 32.34
TIPT.US Tiptree Inc 20230809 0 15.485 15.85 15.485 15.78 30478 15.7304 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20230809 0 33.18 33.18 33.18 33.18 0 33.18
TIRX.US Tian Ruixiang Holdings Ltd 20230809 0 1.19 1.2 1.15 1.15 13100 1.15 down up incorrect
TITN.US Titan Machinery Inc 20230809 0 31 31.18 29.79 30.2 158100 30.2 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20230809 0 0.041 0.048 0.041 0.044 571881 4.4 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20230809 0 2.94 2.99 2.5 2.62 9700 2.62 down down correct
TLF.US Tandy Leather Factory Inc 20230809 0 4.2104 4.2104 4.2104 4.2104 253 4.2104
TLIS.US Talis Biomedical Corporation 20230809 0 7.329 7.78 7.3 7.69 3335 7.69 up up correct
TLRY.US Tilray Inc 20230809 0 3 3.03 2.76 2.86 49464400 2.86 down up incorrect
TLS.US Telos Corporation 20230809 0 2.45 2.64 2.339 2.57 695700 2.57 up up correct
TLSA.US Tiziana Life Sciences PLC 20230809 0 0.63 0.65 0.63 0.63 45500 0.63
TMC.US TMC the metals company Inc 20230809 0 1.11 1.12 1.04 1.06 2428500 1.06 down down correct
TMCI.US Treace Medical Concepts Inc 20230809 0 19.89 20.4 17.19 17.24 1388200 17.24 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20230809 0 0.148 0.15 0.126 0.133 82600 0.133 down up incorrect
TMDX.US TransMedics Group Inc 20230809 0 67.81 67.89 63.65 64.71 1070200 64.71 down down correct
TMKR.US Tastemaker Acquisition Corp 20230809 0 10.76 10.76 10.76 10.76 0 10.76
TMKRU.US Tastemaker Acquisition Corp 20230809 0 10.78 10.78 10.78 10.78 3500 10.78
TMUS.US T 20230809 0 136.23 138.36 136.08 137.71 4092927 137.71 up up correct
TNDM.US Tandem Diabetes Care Inc 20230809 0 27.67 28.75 26.75 28.62 1506000 28.62 up up correct
TNGX.US Bctg Acquisition Corp 20230809 0 5 9.39 5 7.81 74897800 7.81 up down incorrect
TNXP.US Tonix Pharmaceuticals Holding Corp 20230809 0 0.97 1 0.89 0.95 1083300 0.95 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20230809 0 4.12 4.21 4.07 4.18 174100 4.18 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20230809 0 0.91 1.03 0.91 0.99 161400 0.99 up down incorrect
TOIIW.US The Oncology Institute Inc 20230809 0 0.0737 0.09 0.0737 0.09 11592 0.09 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20230809 0 0.7 0.74 0.69 0.7 36600 0.7
TOPS.US Top Ships Inc 20230809 0 0.708 0.7695 0.675 0.711 964023 0.711 up up correct
TOUR.US Tuniu Corporation 20230809 0 1.415 1.45 1.4 1.42 106600 1.42 up up correct
TOWN.US TowneBank 20230809 0 25.25 25.39 25.03 25.24 117900 25.24 down down correct
TPIC.US TPI Composites Inc 20230809 0 6.03 6.32 5.99 6.32 1191700 6.32 up down incorrect
TPST.US Tempest Therapeutics Inc 20230809 0 0.62 0.63 0.567 0.578 123400 0.578 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20230809 0 15.44 15.62 14.73 15.31 48800 15.31 down down correct
TREE.US LendingTree Inc 20230809 0 21.19 21.27 20.52 20.59 114800 20.59 down up incorrect
TRHC.US Tabula Rasa HealthCare Inc 20230809 0 10.25 10.26 10.21 10.22 1653500 10.22 down down correct
TRIB.US Trinity Biotech plc 20230809 0 0.78 0.8 0.78 0.78 38300 0.78
TRIN.US Trinity Capital Inc 20230809 0 14.2 14.31 14.02 14.05 264456 14.05 down down correct
TRIP.US TripAdvisor Inc 20230809 0 16.06 16.57 16.01 16.42 2132800 16.42 up up correct
TRIS.US UN 20230809 0 10.56 10.56 10.56 10.56 0 10.56
TRKAW.US Troika Media Group Inc 20230809 0 0.0299 0.03 0.025 0.0298 31841 0.0298 down down correct
TRMB.US Trimble Inc 20230809 0 54.4 54.79 54.03 54.41 1408900 54.41 up up correct
TRMD.US TORM plc 20230809 0 26.35 26.68 26.03 26.08 339710 26.08 down down correct
TRMK.US Trustmark Corporation 20230809 0 25.86 25.86 25.39 25.66 125000 25.66 down down correct
TRMR.US Tremor International Ltd. American Depository Shares 20230809 0 7.1 7.25 6.89 6.92 68700 6.92 down down correct
TRNS.US Transcat Inc 20230809 0 95.34 95.69 94 94.99 43300 94.99 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20230809 0 11.15 11.15 11.15 11.15 0 11.15
TRONU.US Corner Growth Acquisition Corp. 2 Units 20230809 0 11 11 11 11 0 11
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20230809 0 0.0835 0.0835 0.0833 0.0833 7800 0.0833 down up incorrect
TROO.US TROOPS Inc 20230809 0 4.08 4.3 3.94 4.13 4800 4.13 up up correct
TROW.US T. Rowe Price Group Inc 20230809 0 114.28 115.19 112.93 113.01 1583500 113.01 down down correct
TRS.US TriMas Corporation 20230809 0 25.42 25.75 25.31 25.65 96600 25.65 up up correct
TRST.US TrustCo Bank Corp NY 20230809 0 30.32 30.51 30.0359 30.36 43500 30.36 up down incorrect
TRTN.US PE 20230809 0 18.825 18.94 18.825 18.92 5474 18.92 up down incorrect
TRUE.US TrueCar Inc 20230809 0 2.31 2.335 2.26 2.26 139600 2.26 down down correct
TRUP.US Trupanion Inc 20230809 0 32.95 32.95 30.67 32 843200 32 down down correct
TRVG.US trivago N.V 20230809 0 1.15 1.2 1.13 1.16 1083400 1.16 up up correct
TRVI.US Trevi Therapeutics Inc 20230809 0 2.3 2.33 2.29 2.31 45000 2.31 up down incorrect
TRVN.US Trevena Inc 20230809 0 0.96 0.96 0.91 0.92 54100 0.92 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20230809 0 8.67 8.69 8.4 8.4 11800 8.4 down up incorrect
TSBK.US Timberland Bancorp Inc 20230809 0 30.76 30.84 30.23 30.41 30900 30.18 down down correct
TSCO.US Tractor Supply Company 20230809 0 221.92 224.93 221.38 224.16 743600 224.16 up up correct
TSEM.US Tower Semiconductor Ltd 20230809 0 36.31 36.4 34.82 35 1011000 35 down down correct
TSHA.US Taysha Gene Therapies Inc 20230809 0 0.728 0.75 0.7 0.748 159000 0.748 up up correct
TSIFX.US TSIFX 20230809 0 8.48 8.48 8.48 8.48 0 8.48
TSLA.US Tesla Inc 20230809 0 250.87 251.1 241.9 242.19 101596305 242.19 down down correct
TSP.US TuSimple Holdings Inc 20230809 0 1.94 1.96 1.8 1.84 1076600 1.84 down down correct
TSRI.US TSR Inc 20230809 0 6.76 7.14 6.76 6.98 5239 6.98 up up correct
TSVT.US 2seventy bio Inc 20230809 0 5.78 5.91 5.645 5.82 1197800 5.82 up up correct
TTCF.US Tattooed Chef Inc 20230809 0 0.061 0.07 0.061 0.062 580566 0.062 up up correct
TTD.US The Trade Desk Inc 20230809 0 84.65 85 80.7 80.93 8054000 80.93 down up incorrect
TTEC.US TTEC Holdings Inc 20230809 0 29.25 29.25 28.32 28.37 220500 28.37 down up incorrect
TTEK.US Tetra Tech Inc 20230809 0 167.37 167.74 165.341 167.03 257549 166.7561 down down correct
TTGT.US TechTarget Inc 20230809 0 31.93 33.4 30.22 31.24 605100 31.24 down down correct
TTMI.US TTM Technologies Inc 20230809 0 14.95 14.99 14.58 14.71 580700 14.71 down down correct
TTNP.US Titan Pharmaceuticals Inc 20230809 0 0.56 0.56 0.52 0.52 20400 0.52 down up incorrect
TTOO.US T2 Biosystems Inc 20230809 0 0.284 0.37 0.281 0.343 227120300 0.343 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20230809 0 5.79 6.1 5.68 5.97 134300 5.97 up up correct
TTWO.US Take 20230809 0 140 143.84 136.92 139.4 3773100 139.4 down down correct
TUEM.US Tuesday Morning Corporation 20230809 0 0.0003 0.0003 0.0003 0.0003 5637 0.0003
TURN.US 180 Degree Capital Corp 20230809 0 4.55 4.6 4.49 4.52 13000 4.52 down up incorrect
TUSK.US Mammoth Energy Services Inc 20230809 0 5.72 5.75 5.57 5.63 160600 5.63 down up incorrect
TVTX.US Travere Therapeutics Inc 20230809 0 15.56 15.69 15.17 15.25 989799 15.25 down down correct
TW.US Tradeweb Markets Inc 20230809 0 81.83 82.03 81.045 81.37 635700 81.37 down down correct
TWIN.US Twin Disc Incorporated 20230809 0 12.71 13.95 12.67 13.77 61400 13.77 up up correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20230809 0 5.06 5.45 4.63 4.66 2635300 4.66 down down correct
TWLVU.US Twelve Seas Investment Company II 20230809 0 10.35 10.35 10.35 10.35 0 10.35
TWNK.US Hostess Brands Inc 20230809 0 22.11 23.53 21.79 23.49 2368400 23.49 up down incorrect
TWOU.US 2U Inc 20230809 0 3.51 3.52 2.96 3.05 5268400 3.05 down down correct
TWST.US Twist Bioscience Corporation 20230809 0 23.19 23.47 21.8 22.6 882900 22.6 down down correct
TXG.US 10x Genomics Inc 20230809 0 54.21 54.81 52.21 52.35 645300 52.35 down down correct
TXMD.US TherapeuticsMD Inc 20230809 0 4.1 4.2 4.01 4.01 8900 4.01 down down correct
TXN.US Texas Instruments Incorporated 20230809 0 166.72 168.98 166.37 167.27 4701400 167.27 up up correct
TXRH.US Texas Roadhouse Inc 20230809 0 108.59 109.08 108.08 108.78 492200 108.78 up up correct
TYRA.US Tyra Biosciences Inc 20230809 0 15.13 15.48 14.56 15.25 79800 15.25 up up correct
TZOO.US Travelzoo 20230809 0 7.03 7.11 6.8 6.84 117200 6.84 down down correct
UAL.US United Airlines Holdings Inc 20230809 0 54.77 54.91 52.94 53.13 5550600 53.13 down down correct
UBCP.US United Bancorp Inc 20230809 0 11.78 11.84 11.36 11.457 5640 11.457 down down correct
UBFO.US United Security Bancshares 20230809 0 7.27 7.27 7.13 7.13 5200 7.13 down down correct
UBOH.US United Bancshares Inc 20230809 0 19.05 19.05 19.05 19.05 0 19.05
UBSI.US United Bankshares Inc 20230809 0 33.45 33.72 33.07 33.45 636500 33.45
UBX.US Unity Biotechnology Inc 20230809 0 2.39 2.46 2.3 2.3 92400 2.3 down down correct
UCBI.US United Community Banks Inc 20230809 0 29.75 29.76 29.4 29.56 379308 29.56 down down correct
UCBIO.US United Community Banks Inc 20230809 0 21.12 21.33 20.947 20.99 9900 20.99 down up incorrect
UCL.US uCloudlink Group Inc 20230809 0 3.06 3.1 2.9501 3.092 13542 3.092 up down incorrect
UCTT.US Ultra Clean Holdings Inc 20230809 0 36.58 36.59 35.43 35.47 161900 35.47 down down correct
UDMY.US Udemy Inc. Common Stock 20230809 0 10.86 10.97 10.7 10.87 511400 10.87 up up correct
UEIC.US Universal Electronics Inc 20230809 0 10.75 10.75 10.24 10.68 73900 10.68 down down correct
UFCS.US United Fire Group Inc 20230809 0 19.9 20.33 19.66 19.99 105558 19.99 up down incorrect
UFPI.US UFP Industries Inc 20230809 0 102.01 102.23 100.7 101.41 228100 101.41 down down correct
UFPT.US UFP Technologies Inc 20230809 0 182.93 182.93 175.93 177.12 79100 177.12 down up incorrect
UG.US United 20230809 0 7.87 8.27 7.83 7.84 6600 7.84 down down correct
UGRO.US urban 20230809 0 1.225 1.24 1.16 1.19 45162 1.19 down down correct
UHAL.US AMERCO 20230809 0 58.42 58.42 56.91 56.92 170100 56.92 down down correct
UK.US Ucommune International Ltd 20230809 0 0.331 0.3579 0.32 0.3218 206997 0.3218 down down correct
ULBI.US Ultralife Corporation 20230809 0 8.94 9.1 8.41 8.54 93400 8.54 down down correct
ULCC.US Frontier Group Holdings Inc 20230809 0 7.71 7.725 7.47 7.52 1817000 7.52 down down correct
ULH.US Universal Logistics Holdings Inc 20230809 0 32.52 33.19 32.21 32.95 34100 32.95 up up correct
ULTA.US Ulta Beauty Inc 20230809 0 438.17 448.37 438.17 446.65 670300 446.65 up up correct
UMBF.US UMB Financial Corporation 20230809 0 70.37 70.61 69.24 70.01 177300 70.01 down down correct
UNAM.US Unico American Corporation 20230809 0 0.0015 0.0015 0.0015 0.0015 100 0.0015
UNB.US Union Bankshares Inc 20230809 0 22.71 23.21 22.54 23.21 5600 23.21 up up correct
UNCY.US Unicycive Therapeutics Inc. 20230809 0 0.87 0.927 0.86 0.883 36800 0.883 up up correct
UNIT.US Uniti Group Inc 20230809 0 5.58 5.8 5.48 5.69 2554200 5.69 up up correct
UNTY.US Unity Bancorp Inc 20230809 0 26.9 26.9 26.1688 26.41 10525 26.41 down down correct
UONE.US Urban One Inc 20230809 0 5.53 5.7 5.48 5.54 18800 5.54 up down incorrect
UONEK.US Urban One Inc 20230809 0 5.54 5.64 5.5 5.6 19000 5.6 up down incorrect
UPC.US Universe Pharmaceuticals INC 20230809 0 1.65 1.7447 1.65 1.67 16847 1.67 up up correct
UPLD.US Upland Software Inc 20230809 0 3.13 3.14 2.95 2.96 249958 2.96 down up incorrect
UPST.US Upstart Holdings Inc 20230809 0 42.78 44 33.35 34.03 34562100 34.03 down down correct
UPTDU.US TradeUP Acquisition Corp. Unit 20230809 0 10.03 10.03 10.03 10.03 0 10.03
UPTDW.US TradeUP Acquisition Corp. Warrant 20230809 0 0.1426 0.149 0.1426 0.1463 1399 0.1463 up down incorrect
UPWK.US Upwork Inc 20230809 0 14.33 14.58 13.82 14.13 2339700 14.13 down down correct
URBN.US Urban Outfitters Inc 20230809 0 36.84 37.38 36.73 37.11 1257600 37.11 up up correct
URGN.US UroGen Pharma Ltd 20230809 0 20.8 21.83 20.61 20.7 451700 20.7 down up incorrect
UROY.US Uranium Royalty Corp 20230809 0 2.28 2.28 2.19 2.24 425200 2.24 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20230809 0 15.17 15.17 14.44 14.65 24900 14.65 down down correct
USAU.US U.S. Gold Corp 20230809 0 4.05 4.1241 4.04 4.0752 13884 4.0752 up up correct
USCB.US US Century Bank 20230809 0 11.35 11.35 11.231 11.28 9600 11.28 down down correct
USCTU.US TKB Critical Technologies 1 Unit 20230809 0 10.5801 10.5801 10.5801 10.5801 0 10.5801
USEG.US U.S. Energy Corp 20230809 0 1.65 1.68 1.62 1.63 101900 1.63 down up incorrect
USIO.US Usio Inc 20230809 0 1.57 1.62 1.57 1.59 30400 1.59 up up correct
USLM.US United States Lime & Minerals Inc 20230809 0 214.28 215.28 213.21 214.53 14907 214.3305 up up correct
USQIX.US USQ Core Real Estate Fund 20230809 0 26.5 26.5 26.5 26.5 0 26.5
USQSX.US USQ Core Real Estate Fund 20230809 0 26.56 26.56 26.56 26.56 0 26.56
UTHR.US United Therapeutics Corporation 20230809 0 236.32 240.27 233.73 235.01 206200 235.01 down down correct
UTMD.US Utah Medical Products Inc 20230809 0 96.73 96.96 95.21 95.35 5700 95.35 down down correct
UTME.US United Time Technology Co. Ltd 20230809 0 0.55 0.55 0.5 0.5 211700 0.5 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20230809 0 0.236 0.244 0.231 0.239 177100 0.239 up up correct
UTSI.US UTStarcom Holdings Corp 20230809 0 3.72 4 3.72 4 1200 4 up up correct
UVSP.US Univest Financial Corporation 20230809 0 19.68 19.68 19.37 19.57 123500 19.57 down up incorrect
UXIN.US Uxin Limited 20230809 0 1.664 1.67 1.58 1.59 100000 1.59 down down correct
VABK.US Virginia National Bankshares Corporation 20230809 0 37.7 37.7 37.105 37.29 7762 37.29 down down correct
VACC.US Vaccitech plc 20230809 0 2.26 2.32 2.2 2.2 12600 2.2 down down correct
VALN.US Valneva SE 20230809 0 14.793 14.94 14.793 14.94 1200 14.94 up up correct
VALU.US Value Line Inc 20230809 0 57.75 57.75 54.6 55.21 1600 55.21 down down correct
VAQC.US Vector Acquisition Corporation II 20230809 0 10.37 10.37 10.37 10.37 0 10.37
VAXX.US Vaxxinity Inc. Class A Common Stock 20230809 0 2.38 2.53 2.37 2.39 103100 2.39 up up correct
VBFC.US Village Bank and Trust Financial Corp 20230809 0 42.03 42.84 42.03 42.84 1300 42.84 up down incorrect
VBIV.US VBI Vaccines Inc 20230809 0 1.24 1.3 1.24 1.27 282800 1.27 up up correct
VBLT.US Vascular Biogenics Ltd 20230809 0 0.248 0.259 0.24 0.254 398600 0.254 up up correct
VBNK.US VersaBank Common Shares 20230809 0 8.19 8.38 8.19 8.25 4000 8.25 up up correct
VBTX.US Veritex Holdings Inc 20230809 0 21.48 21.68 21.22 21.52 408000 21.52 up up correct
VC.US Visteon Corporation 20230809 0 146.74 147.47 143.96 144.53 176700 144.53 down down correct
VCEL.US Vericel Corporation 20230809 0 32.8 33.12 31.54 32.16 458500 32.16 down down correct
VCMIX.US Versus Capital Multi 20230809 0 26.99 26.99 26.99 26.99 0 26.99
VCNX.US Vaccinex Inc 20230809 0 0.26 0.28 0.25 0.26 163100 0.26
VCRRX.US Versus Capital Real Assets Fund LLC 20230809 0 27.76 27.76 27.76 27.76 0 27.76
VCTR.US Victory Capital Holdings Inc 20230809 0 32.65 33.39 32.64 33.34 209600 33.34 up up correct
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20230809 0 10.36 10.36 10.36 10.36 0 10.36
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20230809 0 10.41 10.41 10.41 10.41 500 10.41
VCXAW.US 10X Capital Venture Acquisition Corp. II Warrant 20230809 0 0.0662 0.0662 0.064 0.064 134 0.064 down down correct
VCYT.US Veracyte Inc 20230809 0 26.48 27.6 26.07 26.76 973800 26.76 up up correct
VECO.US Veeco Instruments Inc 20230809 0 29.93 30.74 29.47 30.66 980500 30.66 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20230809 0 2.01 2.04 1.97 2.04 8000 2.04 up up correct
VEON.US VEON Ltd 20230809 0 17.39 18.3 17.15 17.43 41800 17.43 up up correct
VERA.US Vera Therapeutics Inc 20230809 0 18.43 18.7 18.15 18.49 197100 18.49 up up correct
VERB.US Verb Technology Company Inc 20230809 0 1.07 1.11 1 1.06 86000 1.06 down down correct
VERI.US Veritone Inc 20230809 0 2.98 3.16 2.47 2.52 2632300 2.52 down up incorrect
VERO.US Venus Concept Inc 20230809 0 1.81 1.95 1.81 1.84 15600 1.84 up down incorrect
VERU.US Veru Inc 20230809 0 1.08 1.12 1.06 1.08 969500 1.08
VERV.US Verve Therapeutics Inc. Common Stock 20230809 0 17.34 17.65 17.07 17.53 554200 17.53 up down incorrect
VERX.US Vertex Inc 20230809 0 20.85 20.85 18.41 19.59 476100 19.59 down down correct
VERY.US Vericity Inc 20230809 0 6.94 7.472 6.94 7.472 1600 7.472 up down incorrect
VEV.US Vicinity Motor Corp. Common Stock 20230809 0 1.21 1.225 1.05 1.07 76400 1.07 down down correct
VFF.US Village Farms International Inc 20230809 0 0.65 0.694 0.641 0.694 2384400 0.694 up up correct
VFLEX.US VFLEX 20230809 0 26.38 26.38 26.38 26.38 0 26.38
VHNAU.US Vahanna Tech Edge Acquisition I Corp. Units 20230809 0 10.77 10.77 10.77 10.77 0 10.77
VIA.US Via Renewables Inc 20230809 0 8.91 9 8.51 8.67 29658 8.67 down up incorrect
VIASP.US Via Renewables Inc 20230809 0 18 19 18 18.75 23200 18.75 up up correct
VIAV.US Viavi Solutions Inc 20230809 0 10.85 10.85 10.645 10.75 2540556 10.75 down down correct
VICR.US Vicor Corporation 20230809 0 77.85 78.5 76.78 76.84 417200 76.84 down down correct
VIEW.US View Inc 20230809 0 10.22 10.35 9.85 10.06 58638 10.06 down down correct
VIEWW.US View Inc 20230809 0 0.0116 0.0133 0.009 0.013 24974 0.013 up up correct
VIIAU.US 7GC & Co. Holdings Inc 20230809 0 10.53 10.53 10.53 10.53 60 10.53
VIIAW.US 7GC & Co. Holdings Inc 20230809 0 0.055 0.055 0.0517 0.054 2340 0.054 down down correct
VINC.US Vincerx Pharma Inc 20230809 0 0.936 0.964 0.88 0.941 183800 0.941 up up correct
VINO.US Gaucho Group Holdings Inc 20230809 0 0.44 0.467 0.44 0.458 19200 0.458 up up correct
VINP.US Vinci Partners Investments Ltd 20230809 0 9.85 10 9.7 9.8 296600 9.5986 down down correct
VIOT.US Viomi Technology Co. Ltd 20230809 0 0.94 0.99 0.94 0.94 12600 0.94
VIR.US Vir Biotechnology Inc 20230809 0 13.4 13.6 13.26 13.5 1169500 13.5 up up correct
VIRC.US Virco Mfg. Corporation 20230809 0 4.37 4.39 4.35 4.38 3800 4.38 up down incorrect
VIRI.US Virios Therapeutics Inc 20230809 0 1.82 1.82 1.53 1.57 920500 1.57 down up incorrect
VIRT.US Virtu Financial Inc 20230809 0 18.81 18.9 18.56 18.6 782300 18.6 down down correct
VIRX.US Viracta Therapeutics Inc 20230809 0 1.44 1.46 1.39 1.42 47900 1.42 down down correct
VISL.US Vislink Technologies Inc 20230809 0 5.22 5.31 5.16 5.2 4900 5.2 down down correct
VITL.US Vital Farms Inc 20230809 0 12.16 12.16 11.47 11.66 383500 11.66 down down correct
VIVE.US Viveve Medical Inc 20230809 0 0.004 0.004 0.004 0.004 1400 0.004
VJET.US voxeljet AG 20230809 0 1.51 1.58 1.51 1.58 8300 1.58 up up correct
VKTX.US Viking Therapeutics Inc 20230809 0 14.07 14.985 13.84 14.59 2599300 14.59 up down incorrect
VLCN.US Volcon Inc. Common stock 20230809 0 0.56 0.56 0.521 0.525 42600 0.525 down down correct
VLGEA.US Village Super Market Inc 20230809 0 24.23 24.31 23.63 23.86 26400 23.86 down down correct
VLN.US WT 20230809 0 0.1594 0.1594 0.1574 0.159 4498 0.159 down down correct
VLY.US Valley National Bancorp 20230809 0 10.09 10.16 9.96 10.06 2337700 10.06 down up incorrect
VLYPO.US Valley National Bancorp 20230809 0 24.06 24.06 23.71 23.79 14000 23.79 down down correct
VLYPP.US Valley National Bancorp 20230809 0 20.65 20.67 20.42 20.64 5500 20.64 down down correct
VMAR.US Vision Marine Technologies Inc 20230809 0 4 4.07 3.96 4.05 63900 4.05 up up correct
VMD.US Viemed Healthcare Inc 20230809 0 8.6 8.68 8.32 8.34 74000 8.34 down down correct
VMEO.US Vimeo Inc 20230809 0 4.25 4.26 4.135 4.2 1915900 4.2 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20230809 0 6.06 6.08 5.99 6.03 486500 6.03 down down correct
VNET.US 21Vianet Group Inc 20230809 0 2.85 2.93 2.81 2.87 873300 2.87 up up correct
VNO.US PO 20230809 0 12.52 12.64 12.42 12.42 31748 12.42 down down correct
VNOM.US Viper Energy Partners LP 20230809 0 29.15 29.59 28.96 29.16 380600 29.16 up up correct
VOD.US Vodafone Group Plc 20230809 0 9.23 9.33 9.22 9.3 4291700 9.3 up up correct
VOR.US Vor Biopharma Inc 20230809 0 2.69 2.69 2.6 2.62 64600 2.62 down down correct
VOXX.US VOXX International Corporation 20230809 0 8.83 8.83 8.31 8.45 37700 8.45 down up incorrect
VQS.US Viq Solutions Inc 20230809 0 0.29 0.3042 0.2705 0.2899 54700 0.2899 down down correct
VRA.US Vera Bradley Inc 20230809 0 7.02 7.02 6.63 6.69 145900 6.69 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20230809 0 3.07 3.2 2.95 2.99 71700 2.99 down down correct
VRAY.US ViewRay Inc 20230809 0 0.017 0.018 0.014 0.015 2131701 0.015 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20230809 0 5.31 5.58 5.26 5.52 313700 5.52 up up correct
VRDN.US Viridian Therapeutics Inc 20230809 0 18.79 19.91 18.73 19.26 855212 19.26 up up correct
VREX.US Varex Imaging Corporation 20230809 0 22.3 22.46 22.25 22.39 147800 22.39 up up correct
VRM.US Vroom Inc 20230809 0 1.67 1.68 1.32 1.37 15595700 1.37 down up incorrect
VRME.US VerifyMe Inc 20230809 0 1.1599 1.22 1.1599 1.22 31900 1.22 up up correct
VRNA.US Verona Pharma plc 20230809 0 18.21 18.89 17.44 18.78 409100 18.78 up up correct
VRNS.US Varonis Systems Inc 20230809 0 30.73 31.15 30.43 30.53 1019500 30.53 down down correct
VRNT.US Verint Systems Inc 20230809 0 34.83 34.9 34.22 34.76 384700 34.76 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20230809 0 0.85 0.9 0.83 0.85 32200 0.85
VRRM.US Verra Mobility Corporation 20230809 0 20.39 20.56 20.305 20.41 1306500 20.41 up up correct
VRSK.US Verisk Analytics Inc 20230809 0 232.13 236.64 231.5 235.03 963600 235.03 up down incorrect
VRSN.US VeriSign Inc 20230809 0 203.88 206.02 203.31 204.61 367400 204.61 up down incorrect
VRTS.US Virtus Investment Partners Inc 20230809 0 204.06 205.01 201.94 203.33 30700 203.33 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20230809 0 345.51 347.69 342.7 345.11 740300 345.11 down down correct
VS.US Versus Systems Inc 20230809 0 0.341 0.395 0.3315 0.35 203000 0.35 up down incorrect
VSACU.US Vision Sensing Acquisition Corp. Unit 20230809 0 11.275 11.275 11.275 11.275 0 11.275
VSAT.US Viasat Inc 20230809 0 29.21 29.34 27.65 28.2 1333700 28.2 down down correct
VSEC.US VSE Corporation 20230809 0 53.68 53.81 52.87 53.2 67400 53.2 down up incorrect
VSLAX.US Invesco Senior Loan Fund Class A 20230809 0 5.89 5.89 5.89 5.89 0 5.89
VSLCX.US Invesco Senior Loan Fund Class C 20230809 0 5.91 5.91 5.91 5.91 0 5.91
VSLYX.US If Inv Snr Fnd Y 20230809 0 5.89 5.89 5.89 5.89 0 5.89
VSSYW.US Versus Systems Inc 20230809 0 0.016 0.016 0.013 0.013 6300 0.013 down down correct
VSTA.US Vasta Platform Limited 20230809 0 3.35 3.511 3.35 3.42 24701 3.42 up up correct
VSTM.US Verastem Inc 20230809 0 10.4 10.65 9.95 10 161200 10 down down correct
VTGN.US VistaGen Therapeutics Inc 20230809 0 8.4 8.44 6.8 7.04 10393700 7.04 down up incorrect
VTNR.US Vertex Energy Inc 20230809 0 4.35 4.9 4.27 4.84 5531100 4.84 up up correct
VTRS.US Viatris Inc 20230809 0 11.15 11.48 11.13 11.26 10216520 11.1389 up down incorrect
VTRU.US Vitru Limited 20230809 0 15.76 15.76 15.4812 15.76 2757 15.76
VTSI.US VirTra Inc 20230809 0 6.45 6.59 6.34 6.47 42200 6.47 up up correct
VTVT.US vTv Therapeutics Inc 20230809 0 0.69 0.7 0.652 0.671 189300 0.671 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20230809 0 32.75 33.12 32.47 32.78 609100 32.78 up up correct
VUZI.US Vuzix Corporation 20230809 0 5.22 5.33 4.54 4.54 1236700 4.54 down down correct
VVOS.US Vivos Therapeutics Inc 20230809 0 0.35 0.35 0.282 0.312 3638600 0.312 down down correct
VVPR.US VivoPower International PLC 20230809 0 0.59 0.6 0.56 0.593 41700 0.593 up up correct
VWE.US Vintage Wine Estates Inc 20230809 0 0.9 0.962 0.87 0.889 135000 0.889 down down correct
VXRT.US Vaxart Inc 20230809 0 0.7212 0.7499 0.7099 0.7396 843208 0.7396 up down incorrect
VYGR.US Voyager Therapeutics Inc 20230809 0 8.89 9.09 8.86 9.05 211400 9.05 up up correct
VYNE.US VYNE Therapeutics Inc 20230809 0 5.115 5.26 5.07 5.19 8500 5.19 up up correct
VYNT.US Vyant Bio Inc 20230809 0 0.268 0.277 0.258 0.258 3920 0.258 down down correct
WABC.US Westamerica Bancorporation 20230809 0 48.71 49.07 48.16 49 168100 49 up up correct
WAFD.US Washington Federal Inc 20230809 0 30.32 30.43 29.98 30.19 263147 29.9118 down down correct
WAFDP.US Washington Federal Inc 20230809 0 15.6 15.79 15.5 15.75 37800 15.75 up down incorrect
WAFU.US Wah Fu Education Group Limited 20230809 0 2.14 2.2 2.1 2.2 7300 2.2 up up correct
WAL.US PA 20230809 0 15.775 15.775 15.37 15.43 60297 15.43 down down correct
WALD.US Waldencast Acquisition Corp 20230809 0 5.82 6.115 5.6 5.83 39900 5.83 up up correct
WALDW.US Waldencast Acquisition Corp 20230809 0 0.45 0.45 0.45 0.45 0 0.45
WASH.US Washington Trust Bancorp Inc 20230809 0 31.23 31.23 30.46 30.88 80900 30.88 down up incorrect
WATT.US Energous Corporation 20230809 0 0.2449 0.248 0.23 0.2311 19812 4.622 down up incorrect
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20230809 0 2.49 2.57 2.42 2.42 6200 2.42 down down correct
WB.US Weibo Corporation 20230809 0 14.01 14.04 13.66 13.91 540800 13.91 down down correct
WBA.US Walgreens Boots Alliance Inc 20230809 0 29.47 29.85 29.23 29.26 6459868 28.7429 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20230809 0 31.45 31.54 30.78 31.03 932100 31.03 down down correct
WDAY.US Workday Inc 20230809 0 227.75 228.65 224 225.56 1275800 225.56 down up incorrect
WDC.US Western Digital Corporation 20230809 0 42.95 43.12 42.45 42.58 2743000 42.58 down down correct
WDFC.US WD 20230809 0 222.02 223.74 221.13 221.94 57800 221.94 down up incorrect
WE.US WT 20230809 0 0.019 0.03 0.018 0.0225 60091 0.0225 up up correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20230809 0 9.29 9.29 9.29 9.29 0 9.29
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20230809 0 10.02 10.02 10.02 10.02 0 10.02
WEJO.US Wejo Group Limited Common Shares 20230809 0 0.021 0.0228 0.014 0.0224 1454025 0.0224 up up correct
WEJOW.US Wejo Group Limited Warrant 20230809 0 0.1495 0.1495 0.1495 0.1495 0 0.1495
WEN.US The Wendy's Company 20230809 0 22.1 22.42 21.24 21.29 4599800 21.29 down up incorrect
WERN.US Werner Enterprises Inc 20230809 0 45.34 45.64 45.03 45.2 498000 45.2 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20230809 0 9.89 9.89 9.89 9.89 0 9.89
WEYS.US Weyco Group Inc 20230809 0 25.305 25.6 25.0871 25.42 7292 25.1722 up up correct
WFC.US PD 20230809 0 17.14 17.2499 17.12 17.13 54194 17.13 down up incorrect
WFCF.US Where Food Comes From Inc 20230809 0 14.45 14.45 14.03 14.05 2200 14.05 down down correct
WFCPX.US Wells Fargo & Co Non 20230809 0 16.76 16.76 16.76 16.76 0 16.76
WFRD.US Weatherford International plc Ordinary Shares 20230809 0 85.54 88.32 85.54 86.17 1006600 86.17 up up correct
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20230809 0 22.019 22.019 21.895 21.895 300 21.895 down down correct
WHF.US WhiteHorse Finance Inc 20230809 0 12.75 13.04 12.5 12.67 95700 12.67 down down correct
WHLM.US Wilhelmina International Inc 20230809 0 3.65 3.65 3.63 3.63 1000 3.63 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20230809 0 0.629 0.6658 0.59 0.6 6817 6 down up incorrect
WHLRD.US Wheeler Real Estate Investment Trust Inc 20230809 0 11.6 11.7 11.4 11.68 11700 11.68 up up correct
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20230809 0 50 50 50 50 0 50
WHLRP.US Wheeler Real Estate Investment Trust Inc 20230809 0 1.64 1.7 1.61 1.61 1300 1.61 down down correct
WILC.US G. Willi 20230809 0 12.68 12.68 12.45 12.45 3000 12.45 down down correct
WIMI.US WiMi Hologram Cloud Inc 20230809 0 0.94 0.98 0.89 0.912 350400 0.912 down down correct
WINA.US Winmark Corporation 20230809 0 364.01 371.65 362.89 366.09 11279 365.3036 up down incorrect
WING.US Wingstop Inc 20230809 0 162.09 164.67 160.73 163.05 513170 162.8298 up up correct
WINT.US Windtree Therapeutics Inc 20230809 0 1.41 1.41 1.33 1.39 68300 1.39 down up incorrect
WINV.US WinVest Acquisition Corp. Common Stock 20230809 0 10.85 10.85 10.85 10.85 0 10.85
WINVR.US WinVest Acquisition Corp. Right 20230809 0 0.0841 0.1127 0.0447 0.1127 11306 0.1127 up up correct
WINVU.US WinVest Acquisition Corp Unit 20230809 0 10.88 10.88 10.88 10.88 0 10.88
WINVW.US WinVest Acquisition Corp. Warrant 20230809 0 0.0186 0.0186 0.0186 0.0186 1000 0.0186
WIRE.US Encore Wire Corporation 20230809 0 169.93 170.49 166 167.03 135100 167.03 down down correct
WISA.US Summit Wireless Technologies Inc 20230809 0 1.22 1.22 1.17 1.17 113100 1.17 down down correct
WISH.US ContextLogic Inc 20230809 0 6.26 6.3 5.87 5.88 709600 5.88 down down correct
WIX.US Wix.com Ltd 20230809 0 90.83 92.18 89.14 90.41 622100 90.41 down down correct
WKEY.US WISeKey International Holding AG 20230809 0 3.97 4.12 3.97 3.99 5800 3.99 up up correct
WKHS.US Workhorse Group Inc 20230809 0 1.1 1.1 1.02 1.03 6218500 1.03 down down correct
WKME.US WalkMe Ltd. Ordinary Shares 20230809 0 8.35 8.35 7.82 7.9 105700 7.9 down down correct
WKSP.US Worksport Ltd. Common Stock 20230809 0 3.35 3.42 3.29 3.3 49400 3.3 down down correct
WLDN.US Willdan Group Inc 20230809 0 24.21 24.44 23.83 23.98 29700 23.98 down down correct
WLFC.US Willis Lease Finance Corporation 20230809 0 45.23 45.5 45 45.22 10400 45.22 down up incorrect
WMG.US Warner Music Group Corp 20230809 0 32.89 33.81 32.83 33.07 2137991 32.8963 up up correct
WMPN.US William Penn Bancorporation 20230809 0 11 11.66 11 11.58 67600 11.58 up up correct
WNEB.US Western New England Bancorp Inc 20230809 0 6.45 6.45 6.33 6.39 36300 6.39 down down correct
WNW.US Wunong Net Technology Company Limited 20230809 0 0.1789 0.1795 0.169 0.1701 241883 0.1701 down down correct
WOOF.US Petco Health and Wellness Company Inc 20230809 0 7.32 7.495 7.213 7.27 2470000 7.27 down down correct
WORX.US SCWorx Corp 20230809 0 0.264 0.275 0.261 0.269 59800 0.269 up up correct
WPRT.US Westport Fuel Systems Inc 20230809 0 10.13 10.13 8.36 8.69 315200 8.69 down down correct
WRAP.US Wrap Technologies Inc 20230809 0 1.7 1.788 1.61 1.71 169200 1.71 up up correct
WRLD.US World Acceptance Corporation 20230809 0 155.57 155.6 149.66 150.28 24700 150.28 down up incorrect
WSBC.US WesBanco Inc 20230809 0 27.52 27.685 27.16 27.46 119138 27.46 down down correct
WSBCP.US WesBanco Inc 20230809 0 23.02 23.02 22.373 22.875 301500 22.875 down down correct
WSBF.US Waterstone Financial Inc 20230809 0 13.53 13.65 13.33 13.39 72200 13.39 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20230809 0 43.42 43.545 43.01 43.07 1493900 43.07 down down correct
WSFS.US WSFS Financial Corporation 20230809 0 43.62 43.75 42.81 43.31 125100 43.31 down down correct
WTBA.US West Bancorporation Inc 20230809 0 19.16 19.16 18.91 19 19200 19 down down correct
WTER.US The Alkaline Water Company Inc 20230809 0 1.43 1.55 1.43 1.47 71200 1.47 up up correct
WTFC.US Wintrust Financial Corporation 20230809 0 82.9 83.27 82.4 82.75 193900 82.75 down up incorrect
WTFCM.US Wintrust Financial Corporation 20230809 0 22.82 22.97 22.82 22.842 5900 22.842 up up correct
WTFCP.US Wintrust Financial Corporation 20230809 0 23.65 23.65 23.51 23.51 16200 23.51 down down correct
WTW.US Weight Watchers International Inc 20230809 0 203.38 205.2 201.8 202.29 963400 202.29 down down correct
WVE.US Wave Life Sciences Ltd 20230809 0 4.5 4.52 4.33 4.44 173800 4.44 down down correct
WVFC.US WVS Financial Corp 20230809 0 12.32 12.32 12.31 12.31 900 12.21 down down correct
WVVI.US Willamette Valley Vineyards Inc 20230809 0 6.07 6.07 5.98 5.99 4000 5.99 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20230809 0 4.621 4.621 4.57 4.57 500 4.57 down up incorrect
WW.US WW International Inc 20230809 0 8.9 9.95 8.7 9.77 6004200 9.77 up up correct
WWACU.US Worldwide Webb Acquisition Corp. Unit 20230809 0 10.5 10.5 10.5 10.5 1 10.5
WWD.US Woodward Inc 20230809 0 128 129.18 126.68 127.2 482500 126.9804 down down correct
WYNN.US Wynn Resorts Limited 20230809 0 104.92 104.92 101.2 101.55 3398383 101.2822 down down correct
XAIR.US Beyond Air Inc 20230809 0 3.75 3.9 3.62 3.655 891700 3.655 down down correct
XBIO.US Xenetic Biosciences Inc 20230809 0 3.6 3.81 3.6 3.6 5300 3.6
XBIOW.US Xenetic Biosciences Inc 20230809 0 10.34 10.34 10.34 10.34 0 10.34
XBIT.US XBiotech Inc 20230809 0 5 5.34 4.8 4.8 15700 4.8 down down correct
XCAPX.US ACAP Strategic Fund 20230809 0 17.39 17.39 17.39 17.39 0 17.39
XCUR.US Exicure Inc 20230809 0 0.86 0.9 0.85 0.86 19700 0.86
XCWPX.US ACAP Strategic Fund Class W Shares 20230809 0 13 13 13 13 0 13
XEL.US Xcel Energy Inc 20230809 0 59.61 60.3201 59.475 59.69 3892793 59.69 up up correct
XELA.US Exela Technologies Inc 20230809 0 5.31 5.36 4.99 5.07 208840 5.07 down down correct
XELB.US Xcel Brands Inc 20230809 0 1.735 1.9 1.7317 1.81 163200 1.81 up up correct
XENE.US Xenon Pharmaceuticals Inc 20230809 0 35.37 36.185 35.06 35.45 461800 35.45 up up correct
XERS.US Xeris Pharmaceuticals Inc 20230809 0 2.57 2.64 2.33 2.35 1607200 2.35 down down correct
XFINU.US ExcelFin Acquisition Corp Unit 20230809 0 10.52 10.975 10.47 10.53 2200 10.53 up down incorrect
XFOR.US X4 Pharmaceuticals Inc 20230809 0 1.69 1.73 1.63 1.64 1563600 1.64 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20230809 0 609.72 609.72 609.72 609.72 0 609.72
XGN.US Exagen Inc 20230809 0 2.73 2.75 2.53 2.57 17100 2.57 down down correct
XILSX.US Pioneer ILS Interval Fund 20230809 0 8.89 8.89 8.89 8.89 0 8.89
XLO.US Xilio Therapeutics Inc. Common Stock 20230809 0 2.69 2.69 2.69 2.69 300 2.69
XMTR.US Xometry Inc. Class A Common Stock 20230809 0 17.01 17.01 16.04 16.72 1454400 16.72 down down correct
XNCR.US Xencor Inc 20230809 0 23.83 23.95 22.94 23.08 364400 23.08 down down correct
XNET.US Xunlei Limited 20230809 0 1.83 1.89 1.81 1.88 74100 1.88 up up correct
XOMA.US XOMA Corporation 20230809 0 16.35 16.425 15.555 16.15 25018 16.15 down down correct
XOMAO.US XOMA Corporation 20230809 0 23.8 24.24 23.8 24.205 3000 24.205 up up correct
XOMAP.US XOMA Corporation 20230809 0 24.15 24.15 24.095 24.125 800 24.125 down up incorrect
XONE.US The ExOne Company 20230809 0 49.67 49.69 49.67 49.68 19800 49.68 up up correct
XOS.US Xos Inc 20230809 0 0.443 0.45 0.41 0.41 376000 0.41 down down correct
XOSWW.US Xos Equity Warrants 20230809 0 0.0473 0.0473 0.045 0.0451 12723 0.0451 down down correct
XP.US XP Inc 20230809 0 26.2 26.24 25.72 25.94 3092900 25.94 down up incorrect
XPAX.US XPAC Acquisition Corp. Class A Ordinary Shares 20230809 0 10.71 10.71 10.5 10.5 401 10.5 down down correct
XPAXU.US XPAC Acquisition Corp. Unit 20230809 0 9.9 9.9 9.9 9.9 0 9.9
XPEL.US XPEL Inc 20230809 0 79.01 82.49 73.99 74.14 204000 74.14 down down correct
XPER.US Xperi Holding Corporation 20230809 0 12.47 12.47 12 12.4 177800 12.4 down up incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20230809 0 5.89 5.89 5.89 5.89 0 5.89
XRAY.US DENTSPLY SIRONA Inc 20230809 0 39.29 39.4 38.4 38.47 1183600 38.47 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20230809 0 0.601 0.629 0.581 0.62 36700 0.62 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20230809 0 15.64 15.71 15.39 15.53 1249100 15.53 down up incorrect
XSIAX.US ING Senior Incm Fd Cl A 20230809 0 9.66 9.66 9.66 9.66 0 9.66
XSICX.US Voya Senior Income Fund Class 20230809 0 9.64 9.64 9.64 9.64 0 9.64
XSIIX.US ING Senior Incm Fd 20230809 0 9.62 9.62 9.62 9.62 0 9.62
XSIWX.US ING Senior Incm Fd 20230809 0 9.67 9.67 9.67 9.67 0 9.67
XSLCX.US Invesco Senior Loan Fund Class 20230809 0 5.89 5.89 5.89 5.89 0 5.89
XTLB.US XTL Biopharmaceuticals Ltd 20230809 0 0.84 0.85 0.81 0.83 3600 0.83 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20230809 0 2.99 2.99 2.765 2.8 427800 2.8 down down correct
YELL.US Yellow Corporation 20230809 0 2.38 2.9 1.7 1.7 20901800 1.7 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20230809 0 0.737 0.748 0.7 0.718 14700 0.718 down down correct
YI.US 111 Inc 20230809 0 2.99 3.06 2.92 2.95 31600 2.95 down down correct
YJ.US Yunji Inc 20230809 0 0.912 0.94 0.86 0.886 77000 0.886 down up incorrect
YMAB.US Y 20230809 0 5.72 5.94 5.66 5.84 152100 5.84 up up correct
YNDX.US Yandex N.V 20230809 0 18.94 18.94 18.94 18.94 1 18.94
YORW.US The York Water Company 20230809 0 41.35 41.79 41.01 41.36 37700 41.36 up up correct
YQ.US 17 Education & Technology Group Inc 20230809 0 0.93 0.94 0.905 0.905 19700 0.905 down down correct
YTEN.US Yield10 Bioscience Inc 20230809 0 1.59 1.6 1.26 1.26 513000 1.26 down down correct
YTRA.US Yatra Online Inc 20230809 0 2 2.17 1.99 2.15 115200 2.15 up up correct
YVR.US Liquid Media Group Ltd 20230809 0 0.58 0.59 0.57 0.57 39100 0.57 down up incorrect
YY.US JOYY Inc 20230809 0 32.75 32.88 32.43 32.62 311800 32.62 down down correct
Z.US Zillow Group Inc 20230809 0 56.9 57.05 55.55 56.17 2327900 56.17 down down correct
ZBRA.US Zebra Technologies Corporation 20230809 0 253.42 260.88 250.75 257.89 499600 257.89 up up correct
ZCMD.US Zhongchao Inc 20230809 0 1.16 1.19 1.15 1.19 3100 1.19 up down incorrect
ZD.US Ziff Davis Inc. 20230809 0 68.85 68.88 66.92 67.16 300400 67.16 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20230809 0 0.73 0.76 0.71 0.71 30600 0.71 down down correct
ZEUS.US Olympic Steel Inc 20230809 0 50.54 50.77 49.72 50.12 58000 50.12 down down correct
ZG.US Zillow Group Inc 20230809 0 55.47 55.62 54.31 54.87 563700 54.87 down up incorrect
ZI.US ZoomInfo Technologies Inc 20230809 0 18.49 18.555 18.18 18.33 5819000 18.33 down down correct
ZINGU.US FTAC Zeus Acquisition Corp. Unit 20230809 0 10.47 10.47 10.47 10.47 0 10.47
ZION.US Zions Bancorporation National Association 20230809 0 37.85 38.61 37.26 37.4 2902124 36.9708 down down correct
ZIONL.US ZIONL 20230809 0 24.95 24.95 24.9 24.9 12800 24.9 down down correct
ZIONO.US Zions Bancorporation National Association 20230809 0 25.33 25.57 25.33 25.51 9900 25.51 up up correct
ZIONP.US Zions Bancorporation National Association 20230809 0 19.75 19.75 19.75 19.75 254 19.75
ZIVO.US Zivo Bioscience Inc. Common Stock 20230809 0 2.06 2.06 2.01 2.01 3000 2.01 down down correct
ZIVOW.US Zivo Bioscience Inc. Warrants 20230809 0 0.4649 0.4649 0.4649 0.4649 2 0.4649
ZKIN.US ZK International Group Co. Ltd 20230809 0 0.576 0.61 0.55 0.571 40500 0.571 down up incorrect
ZLAB.US Zai Lab Limited 20230809 0 24.72 26.78 24.58 26.38 550200 26.38 up up correct
ZM.US Zoom Video Communications Inc 20230809 0 67.51 67.61 66.15 66.55 2142900 66.55 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20230809 0 24.15 25.78 23.87 25.58 606600 25.58 up up correct
ZS.US Zscaler Inc 20230809 0 138.51 141.75 136.821 140.3 1619000 140.3 up up correct
ZUMZ.US Zumiez Inc 20230809 0 18.39 18.61 17.93 18.06 249700 18.06 down up incorrect
ZVZZT.US NASDAQ TEST STOCK 20230809 0 18 59.2 12.19 59.2 217974 59.2 up up correct
ZWZZT.US NASDAQ TEST STOCK 20230809 0 30.75 30.75 30.75 30.75 100 30.75
ZYNE.US Zynerba Pharmaceuticals Inc 20230809 0 0.359 0.36 0.3338 0.3338 83415 0.3338 down down correct
ZYXI.US Zynex Inc 20230809 0 7.78 8.09 7.63 7.69 270523 7.69 down down correct

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